Rivaldi_Prediction/data/featuSGD/ES0116870314_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,16.734312057495114,16.734312057495114,16.189277648925778,16.521408081054688,1802256.0,0.018662437642678942,4.1200021500946855,-6.249888017917029,37.218025171080384,34.397147538973954,-0.11803819340188326,0.6743498028015438,0.6118835920858992,0.4619830346367202,20.67773777581002,0.5450344085693359,-0.6625002959644917,-0.4458234310150182,-2.1210168659941075,1.2293700039640711,-1.283420148504561,0.3917732864745247,0.5110151276918273,84.50698005271114,53.56623659222295,0.8375967174895443,2,-0.24696826934814098,1.0858144760131871,0.4194231033325231,1.021943092346195,2.3249206542968786,3,0.11145050053005634,4.999955207166853,16.427730560302734,-1.680851266606942,16.427730560302734,1.985079416547858,15.99340534210205,0.11145050053005634
24,2000-02-04,16.845024108886722,16.94721794128418,16.606569290161133,16.776893615722653,968612.0,0.006615871092353842,1.5000069989781493,0.3200057335854109,42.54032767875855,35.212982584298416,-0.288455598701848,0.4152336952795075,0.5011715406942905,0.3512709832451115,20.52477743421899,0.3406486511230469,-0.7350631953527973,-0.22738156318664338,-1.6710214695603085,1.2162583431870218,-0.9492015163734777,0.49443839000019096,0.2163482043365761,91.72417734501494,57.75881684184887,0.7218199531868328,2,-0.35768032073974965,0.9751024246215785,0.3087110519409144,0.9112310409545863,2.21420860290527,4,0.10717891255580492,4.1200021500946855,16.734312057495114,4.999955207166853,16.427730560302734,-1.680851266606942,16.427730560302734,0.10717891255580492
25,2000-02-07,16.734312057495114,16.930185317993164,16.606569290161133,16.921669006347653,902900.0,-0.00657238901386914,2.166658890060454,-2.7499720044789964,49.06975435994043,35.7379281636318,-0.19863180346501252,0.3938859654163771,0.6118835920858992,0.4619830346367202,20.363550925701112,0.32361602783203125,-0.8149795813270408,-0.24143481254577992,-1.4796523529604109,0.9967827278688492,-0.8605435827530954,0.37767395766153555,-1.0219421386718714,76.85172320115761,39.064890792520806,0.6191087702073148,2,-0.24696826934814098,1.0858144760131871,0.4194231033325231,1.021943092346195,2.3249206542968786,0,0.1526717826971582,1.5000069989781493,16.845024108886722,4.1200021500946855,16.734312057495114,4.999955207166853,16.427730560302734,0.1526717826971582
26,2000-02-08,17.09199333190918,17.44967269897461,16.649150848388672,16.649150848388672,2427976.0,0.02137412480328793,-2.61537964570134,-2.363629885268098,46.97337881367882,36.27386656274546,-0.6187065175871851,-0.05445204874319032,0.2542023176718331,0.10430176022265414,19.921637909193805,0.8005218505859375,-0.8511109403344328,0.17202754020690847,-0.9249924944901444,1.2690475749039614,-0.376482477141618,0.7205375575554349,-1.3552671051025396,71.62164616152911,33.55799815966558,0.5485100173485262,2,-0.5109720230102539,0.5961332321166992,0.06174182891845703,0.6642618179321289,1.9672393798828125,1,0.11360234041990469,2.166658890060454,16.734312057495114,1.5000069989781493,16.845024108886722,4.1200021500946855,16.734312057495114,0.11360234041990469
27,2000-02-09,17.09199333190918,17.44967269897461,16.649150848388672,16.649150848388672,1867912.0,0.0,-2.61537964570134,1.0,47.432782450606744,38.95857095622328,-0.6362138296940927,-0.13233361668799404,0.2542023176718331,0.10430176022265414,19.45584336415695,0.8005218505859375,-0.76799614947927,0.2171633243560791,-0.7615767080145268,1.1959033567266868,-0.27220669182922563,0.7065333405413838,-1.2867492462158214,71.62164616152911,33.01891061742563,0.4893700161853035,2,-0.5109720230102539,0.5961332321166992,0.06174182891845703,0.6642618179321289,1.9672393798828125,2,0.1150971300819641,-2.61537964570134,17.09199333190918,2.166658890060454,16.734312057495114,1.5000069989781493,16.845024108886722,0.1150971300819641
28,2000-02-10,16.853540420532227,17.006830215454098,16.717281341552734,16.776893615722653,1257241.0,-0.013951146993006591,-1.9565208923684796,0.17307915943440505,47.432782450606744,41.30970485153106,-0.31321305590813964,0.06024526855663481,0.4926552290487862,0.34275467159960726,18.96487670311382,0.3747119903564453,-0.7905878874284546,0.009794473648071289,-0.9272598141736559,0.9468487614697985,-0.4587326702627905,0.4783216175589331,-0.9825191903076185,29.29310067891473,-9.542576271274381,0.46852714391086336,2,-0.2725191116333008,0.8345861434936523,0.30019474029541016,0.902714729309082,2.2056922912597656,3,0.13087412117709274,-2.61537964570134,17.09199333190918,-2.61537964570134,17.09199333190918,2.166658890060454,16.734312057495114,0.13087412117709274
29,2000-02-11,16.393665313720707,16.717281341552734,16.317020416259766,16.61508560180664,1895583.0,-0.027286557918196563,-1.1363765932320724,-2.888839119074101,45.32711771988829,43.28091686933431,0.19672081086057958,0.423801356123068,0.9525303358603061,0.8026297784111271,18.635115310748443,0.5365200042724609,-0.7863543135896052,-0.3751381397247293,-1.190925022030168,0.4406487425807075,-0.7830315808774486,0.03275530142798999,-0.45949802474609847,6.7668514539370905,-33.37049298599797,0.4078934411527185,2,0.3449058532714808,1.2944612503051722,0.76006984710693,1.362589836120602,2.6655673980712855,4,0.16259740253696253,-1.9565208923684796,16.853540420532227,-2.61537964570134,17.09199333190918,-2.61537964570134,17.09199333190918,0.16259740253696253
30,2000-02-14,15.967856407165527,16.48734474182129,15.584627151489258,16.308504104614258,3483381.0,-0.025973990465621988,1.5853648544010182,1.5384665081662434,35.159825990691076,43.31884367101375,0.6912128973708533,0.770390384213897,1.3783392424154854,1.2284386849663065,18.585124625022438,0.9027175903320312,-0.6181640070047116,-0.725578784942627,-1.5450839188380705,0.09392634895281482,-1.135331351890347,-0.31582621799490695,1.481816291809082,20.5479837311737,-19.252567363091615,0.40975256694772094,2,0.5492935180664062,1.6563987731933594,1.1858787536621094,1.7883987426757812,0.9793615341186523,0,0.19359995642491,-1.1363765932320724,16.393665313720707,-1.9565208923684796,16.853540420532227,-2.61537964570134,17.09199333190918,0.19359995642491
31,2000-02-15,16.018953323364258,16.180761337280273,15.925274848937988,16.095598220825195,3370862.0,0.003199985952766937,1.0689583268975318,0.2249975503576478,39.119813773061445,43.3637564898125,0.643727894418916,0.6931236493897686,1.327242326216755,1.177341768767576,18.53243238052178,0.25548648834228516,-0.4757546479471344,-0.6353074073791518,-1.5061686356579322,0.23555382089962684,-1.0707380215185403,-0.19987679323976337,1.3934184646606447,23.2876978506291,-19.402761334347467,0.4354306141393897,2,0.4981966018676758,1.0602655410766602,1.134781837463379,1.7373018264770508,1.1071052551269531,1,0.18979263670076185,1.5853648544010182,15.967856407165527,-1.1363765932320724,16.393665313720707,-1.9565208923684796,16.853540420532227,0.18979263670076185
32,2000-02-16,16.410697937011722,16.734312057495114,15.797532081604006,16.05301856994629,2489190.0,0.024455069300694632,-1.1568582244238301,-4.666708142544342,54.78724291405369,45.31589179458731,0.27861216613307604,0.24343400307605734,0.9354977125692905,0.7855971551201115,18.162311968778923,0.936779975891108,-0.3147930280720779,-0.19885282516479208,-1.0194318027233606,0.6217261523937747,-0.6091423139440764,0.2114366636144922,0.9651189582824671,58.08388453471133,9.58055359281633,0.41028948877928345,2,0.10645198822021129,0.5280036926269496,0.7430372238159144,1.3455572128295863,0.5450363159179652,2,0.16139074553355348,1.0689583268975318,16.018953323364258,1.5853648544010182,15.967856407165527,-1.1363765932320724,16.393665313720707,0.16139074553355348
33,2000-02-17,16.529924392700195,16.819475173950195,16.36811637878418,16.36811637878418,1687088.0,0.0072651666703082984,-4.578942405167739,0.4523828568686064,55.0264672527738,46.70324063614456,0.1423097774078954,0.06941345276345956,0.8162712568808175,0.6663706994316385,17.72643281723302,0.4513587951660156,-0.21593289391759285,-0.0425809860229478,-0.8020838733429905,0.7169219012970967,-0.4223324296829709,0.3371704576370753,0.8100687077178961,76.55170709404773,23.1761868958949,0.379751443660022,2,-0.012774467468261719,0.3704538345336914,0.6238107681274414,1.2263307571411133,0.5024547576904297,3,0.15301390732366382,-1.1568582244238301,16.410697937011722,1.0689583268975318,16.018953323364258,1.5853648544010182,15.967856407165527,0.15301390732366382
34,2000-02-18,16.649150848388672,16.845024108886722,16.478826522827152,16.649150848388672,3664698.0,0.0072127647323740884,-1.150001679750098,0.0,60.49043943654232,47.97220564465587,-0.008519097690488309,-0.0843186438926935,0.6970448011923409,0.547144243743162,17.252817297728456,0.3661975860595703,-0.14151536022560407,0.09580688476562571,-0.6335849983311377,0.8251987678623909,-0.26888905678275776,0.4605028263140092,0.6557349330508444,84.45939913227812,25.52591727090833,0.36469594154838236,2,-0.13200092315673828,0.25122737884521484,0.5045843124389648,1.1071043014526367,0.23845481872558594,4,0.14475704408892254,-4.578942405167739,16.529924392700195,-1.1568582244238301,16.410697937011722,1.0689583268975318,16.018953323364258,0.14475704408892254
35,2000-02-21,16.308504104614258,16.845024108886722,16.248889923095707,16.521408081054688,4371433.0,-0.020460307368011077,-2.589738877754437,-100.0,48.03371210643731,48.090020454962385,0.2965614360241524,0.2348319562557606,1.037691544966755,0.887790987517576,16.860312144036655,0.5961341857910156,-0.08879109269264163,-0.22354946136474751,-0.9555533369337645,0.5084544142042695,-0.5895513991492578,0.14245247641976277,0.9619765042262536,48.78051667235664,-11.28331597496527,0.3660019377845085,2,0.20864582061767578,0.532261848449707,0.8452310562133789,1.4477510452270508,1.788400650024414,0,0.16866835790288426,-1.150001679750098,16.649150848388672,-4.578942405167739,16.529924392700195,-1.1568582244238301,16.410697937011722,0.16866835790288426
36,2000-02-22,16.308504104614258,16.606569290161133,16.189277648925778,16.308504104614258,2288389.0,0.0,-2.49999200115176,-0.0,48.03371210643731,48.156790416721336,0.19415312858210854,0.1838951981873329,1.037691544966755,0.887790987517576,16.474228484586213,0.4172916412353551,-0.07757894179752967,-0.18522663116455007,-0.8766849467837687,0.5062316844546686,-0.5309557889741576,0.16050252664505749,0.9282594350792301,48.78051667235664,-10.927428463319714,0.345729157809609,2,-0.012775421142578125,0.4258089065551758,0.8452310562133789,1.4477510452270508,1.064523696899414,1,0.0391644649057179,-2.589738877754437,16.308504104614258,-1.150001679750098,16.649150848388672,-4.578942405167739,16.529924392700195,0.0391644649057179
37,2000-02-23,16.776893615722653,16.776893615722653,16.240373611450195,16.606569290161133,2057758.0,0.02872056861278094,5.299980962832952,100.0,50.66667582443834,48.51611190270262,-0.3616668884803751,-0.29986873910161904,0.5693020338583601,0.41940147640918113,15.962150962318717,0.5365200042724574,-0.08287120529121594,0.2831628799438448,-0.40829543567537385,0.9746211955630635,-0.06256627786576274,0.6288920377534524,0.4268271962067516,89.61023851076109,31.67438905105388,0.345729157809609,2,-0.5620679855346644,-0.042580604553219104,0.376841545104984,0.9793615341186559,0.16180801391601918,2,0.020812253493777577,-2.49999200115176,16.308504104614258,-2.589738877754437,16.308504104614258,-1.150001679750098,16.649150848388672,0.020812253493777577
38,2000-02-24,16.48734474182129,16.955734252929688,16.453279495239258,16.955734252929688,1634442.0,-0.01725878941200476,1.14545691470084,-2.7499860020829474,44.69697655241682,48.44609621742801,-0.14474728940627912,0.020936279191801077,0.8588509077597237,0.7089503503105448,15.313736405709038,0.5024547576904297,-0.11600596080410241,-0.025547504425048828,-0.6923452068815052,0.6412501980314076,-0.35894635565327704,0.3078513468031794,0.6839941968993131,38.88897183981872,-14.162628891054347,0.3333988512282283,2,-0.2171640396118164,0.24696826934814453,0.6663904190063477,1.2689104080200195,0.877166748046875,3,0.028409032408978296,5.299980962832952,16.776893615722653,-2.49999200115176,16.308504104614258,-2.589738877754437,16.308504104614258,0.028409032408978296
39,2000-02-25,17.117542266845707,17.245285034179688,16.461795806884766,16.521408081054688,2918516.0,0.03822310595749712,-1.1904792376564441,-1.2727317150640827,54.92343935771796,50.642053258208776,-0.7391991849371315,-0.5665404293927274,0.2286533827353061,0.07875282528612715,14.46119864465507,0.7834892272949219,-0.1405727474797942,0.5590883255004933,-0.1430934916935236,1.26127014269451,0.20799741690348483,0.9101792340975017,-1.5329151153564489,87.90323163286723,36.29813846754016,0.3510909085970081,2,-0.596133708953861,-0.6003923416137731,0.03619289398193004,0.6387128829956019,0.025547027587890625,4,-0.0049751953363089685,1.14545691470084,16.48734474182129,5.299980962832952,16.776893615722653,-2.49999200115176,16.308504104614258,-0.0049751953363089685
40,2000-02-28,16.683216094970707,17.202703475952152,16.48734474182129,17.202703475952152,2059611.0,-0.02537316193553263,1.7540947492482541,-0.871426925956494,44.849778291290576,51.278715982456454,-0.2153771278712604,-0.08209466420990807,0.6629795546103061,0.5130789971611271,13.32647881812903,0.7153587341308629,-0.16119693133751767,0.0902716159820578,-0.5609661411707769,0.7415093731348943,-0.23534726259435956,0.41589049455847515,-1.0653757858276407,46.77414693706567,-2.2040181164489,0.3256188785764181,2,-0.16180753707886097,-0.16606616973877308,0.47051906585693004,1.073039054870602,0.264001846313473,0,0.01225120929801804,-1.1904792376564441,17.117542266845707,1.14545691470084,16.48734474182129,5.299980962832952,16.776893615722653,0.01225120929801804
41,2000-02-29,17.790321350097656,17.798837661743164,16.742828369140625,16.845024108886722,3512778.0,0.06636042168516276,1.1946929666348223,-1.8196731543796585,56.87920408853483,51.51115611295435,-1.1675722911705577,-1.1403503328248945,-0.44412570051664346,-0.5940262579658224,12.418640787797209,1.1156215667724574,-0.10949680369388659,1.1292473316192613,0.2921963079415626,1.96629835529696,0.7107218197804102,1.5477728434581124,-2.139932146453857,99.45354455600648,51.13622258198328,0.4185255118388496,2,-0.7962636947631836,-1.0985889434814453,-0.6365861892700195,-0.034066200256347656,-0.7579421997070312,1,0.017233157204286975,1.7540947492482541,16.683216094970707,-1.1904792376564441,17.117542266845707,1.14545691470084,16.48734474182129,0.017233157204286975
42,2000-03-01,18.735618591308594,19.450977325439453,17.458189010620114,17.798837661743164,4842570.0,0.05313547870262325,-1.4631544700880126,0.9909908637471587,66.27394291632723,52.76087563112696,-1.9538677970652074,-2.0067693145323844,-1.389422941727581,-1.53932349917676,12.09625336791504,1.9927883148193395,0.054974440085356235,1.9591501712799086,0.7185156023984689,3.1997847401613484,1.3388328868391888,2.5794674557206285,-2.99929144934082,76.13639617295631,24.362868282279678,0.6203172844407203,3,-0.9154911041259766,-1.2178163528442383,-1.581883430480957,-0.9793634414672852,-1.7798843383789062,2,-0.07272729123697175,1.1946929666348223,17.790321350097656,1.7540947492482541,16.683216094970707,-1.1904792376564441,17.117542266845707,-0.07272729123697175
43,2000-03-02,18.5993595123291,18.7781982421875,18.148000717163086,18.4886474609375,1807759.0,-0.007272729123697141,1.6909122005448527,0.11818350256442625,70.20283212358254,53.84003037413143,-1.668666865535819,-1.8167680822450478,-1.2531638627480888,-1.4030644201972677,12.140768471492724,0.6301975250244141,0.2063680862423567,1.7296387195587144,0.24580926353414867,3.213468175583282,0.9877239915464315,2.4715534475709973,-2.640153359353027,71.51000005104672,13.46331066029822,0.7419147280122834,3,-0.7792320251464844,-1.081557273864746,-1.4456243515014648,-0.843104362487793,-1.694723129272461,3,-0.08928575640411796,-1.4631544700880126,18.735618591308594,1.1946929666348223,17.790321350097656,1.7540947492482541,16.683216094970707,-0.08928575640411796
44,2000-03-03,18.65045547485352,18.727102279663086,17.892515182495114,18.56529426574707,2278575.0,0.0027471893583510543,5.999960006079106,0.7692135412180526,76.38192585472989,56.98983190171949,-1.5712580381669703,-1.8189279156032505,-1.3042598252725064,-1.4541603827216854,12.357744512334715,0.8345870971679723,0.27670394622986194,1.6904631137847943,0.006749250726652889,3.374176976842934,0.8486061822557254,2.5323200453138632,-2.481743051529641,72.98849206170445,9.777180380937665,0.8418569315290698,3,-0.830327987670902,-1.1326532363891637,-1.4967203140258825,-0.8942003250122106,-2.1290473937988317,4,-0.06894973619916134,1.6909122005448527,18.5993595123291,-1.4631544700880126,18.735618591308594,1.1946929666348223,17.790321350097656,-0.06894973619916134
45,2000-03-06,19.28916931152344,19.340267181396484,18.1650333404541,18.3098087310791,3593864.0,0.034246554328450696,1.1732272633485408,11.500078389213206,78.82884473432443,60.411513304818065,-1.947501248648976,-2.3783643787905113,-1.9429736619424283,-2.0928742193916072,12.78139133654973,1.1752338409423828,0.3638610910381743,2.2014340877532987,0.22720498262509992,4.175663192881499,1.2143195351891976,3.1885486403174,-2.9235209940726286,94.0251435010742,24.699488692262804,0.9871145525641,3,-1.4434938430786168,-1.7713670730590856,-2.1354341506958043,-1.5329141616821325,-2.810342788696289,0,-0.11125829124262832,5.999960006079106,18.65045547485352,1.6909122005448527,18.5993595123291,-1.4631544700880126,18.735618591308594,-0.11125829124262832
46,2000-03-07,19.03368377685547,19.75756072998047,18.829296112060547,19.161426544189453,2829251.0,-0.01324502525442317,-2.4603291976252266,-0.13043486728455725,73.692322323088,62.969918471334694,-1.4134340208185883,-2.0764124888083586,-1.687488127274456,-1.837388684723635,14.126080800163344,0.9282646179199219,0.4270534909018835,1.848864030838012,-0.30870268867010253,4.0064307503461265,0.770080671083953,2.927647390592071,-2.4829157189253372,68.51848933210461,-2.137088940287313,1.0787833597540573,3,-0.9282636642456055,-1.3625898361206055,-1.879948616027832,-1.2774286270141602,-2.6825981140136754,1,-0.10961965429458198,1.1732272633485408,19.28916931152344,5.999960006079106,18.65045547485352,1.6909122005448527,18.5993595123291,-0.10961965429458198
47,2000-03-08,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,1058867.0,0.0013423011139646057,-1.2162201426132855,-4.53334129662257,73.23945389773621,66.14130484303685,-1.2082465853489488,-2.0522437210811617,-1.7130370622109794,-1.8629376196601584,15.3220073192053,0.6983261108398438,0.5786357612173632,1.7760509967803948,-0.5374336336592478,4.089535627220037,0.6193086815605717,2.932793312000218,-2.2519212400978326,62.5570528757309,-7.048972105608655,1.1567423152198217,3,-0.949554443359375,-1.388138771057129,-1.9054975509643555,-1.3029775619506836,-2.026853561401367,2,-0.10634497159727463,-2.4603291976252266,19.03368377685547,1.1732272633485408,19.28916931152344,5.999960006079106,18.65045547485352,-0.10634497159727463
48,2000-03-09,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,2278976.0,0.0,-1.2162201426132855,1.0,72.64001823274921,68.10981360692921,-0.8996680567525743,-1.9800440516987763,-1.7130370622109794,-1.8629376196601584,16.58256319338478,0.6983261108398438,0.7488918842580929,1.6657663822174058,-0.7686151763217488,4.100147940756559,0.4485756029478303,2.8829571614869813,-2.015901299434926,62.5570528757309,-4.956547839248472,1.2171907792695766,3,-0.9367799758911133,-1.388138771057129,-1.9054975509643555,-1.3029775619506836,-2.6059532165527344,3,-0.11036637679337769,-1.2162201426132855,19.059232711791992,-2.4603291976252266,19.03368377685547,1.1732272633485408,19.28916931152344,-0.11036637679337769
49,2000-03-10,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,1795478.0,0.0,-1.2162201426132855,1.0,77.60684781618278,71.74948799858389,-0.6652303360212279,-1.8657661061943074,-1.7130370622109794,-1.8629376196601584,17.373338503988013,0.6983261108398438,0.8920001332279597,1.5324880123138414,-0.9625355636017225,4.027511588229407,0.28497622435605763,2.779999800271625,-1.7987629540250545,56.14970123709043,-13.1661915470386,1.2475117879577826,3,-0.8090381622314453,-1.388138771057129,-1.9054975509643555,-1.3029775619506836,-2.6059532165527344,4,-0.11304738030730366,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-2.4603291976252266,19.03368377685547,-0.11304738030730366
50,2000-03-13,19.059232711791992,19.059232711791992,19.059232711791992,19.059232711791992,0.0,0.0,1.0,0.0,77.60684781618278,74.0525595238781,-0.3271518592244895,-1.7099639266899338,-1.7130370622109794,-1.8629376196601584,17.35419496031166,0.0,1.10076065111895,1.3779191970825195,-1.0933891709863701,3.849227565151409,0.1422650130480747,2.6135733811169644,-1.5989956762479736,46.40517613648839,-24.454581907097378,1.2356541840344448,3,-0.4513578414916992,-1.388138771057129,-1.9054975509643555,-1.3029775619506836,-2.6059532165527344,0,-0.13315460643739063,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.13315460643739063
51,2000-03-14,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,1723531.0,0.0,-1.2162201426132855,100.0,75.28303361836366,75.05356960188215,-0.14329712513232096,-1.5499838125584375,-1.732981723247189,-1.8629376196601584,16.960613936575815,0.6983261108398438,1.2354026914748246,1.2259052276611335,-1.1882215713393727,3.6400320266616397,0.018841828160880425,2.4329686271613866,-1.4152097806930577,86.58541914761119,17.349882928704275,1.2070633995002529,3,-0.23419475555419922,-1.388138771057129,-1.9054975509643555,-1.3029775619506836,-2.6059532165527344,1,-0.1353887760323288,1.0,19.059232711791992,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.1353887760323288
52,2000-03-15,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,2848379.0,0.0,-1.2162201426132855,1.0,80.44353673426625,76.19142566973589,-0.10344312474972739,-1.4138788399818445,-1.7256086024510182,-1.8629376196601584,17.447093749365276,0.6983261108398438,1.471508216068969,1.0934784889221199,-1.2823325497298868,3.4692895275741265,-0.09442703040388523,2.281384008248125,-1.2461267567825338,86.58541914761119,12.953110966491494,1.1879055193260037,3,-0.23419475555419922,-1.388138771057129,-1.9246587753295898,-1.3029775619506836,-2.6059532165527344,2,-0.14209108466757225,-1.2162201426132855,19.059232711791992,1.0,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.14209108466757225
53,2000-03-16,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,2957537.0,0.0,-1.2162201426132855,1.0,77.01420706792202,76.26167913786836,-0.03503421244075611,-1.2803161657082427,-1.718083463876198,-1.8629376196601584,18.090965552089987,0.6983261108398438,1.5741853201936777,0.9670130729675286,-1.3556663602432835,3.2896925061783424,-0.19432664363787922,2.1283527895729364,-1.0905703747848534,86.58541914761119,14.148637201023575,1.161339716605407,3,-0.09793567657470703,-1.388138771057129,-1.9246587753295898,-1.3029775619506836,-2.6059532165527344,3,-0.10634497159727463,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,1.0,19.059232711791992,-0.10634497159727463
54,2000-03-17,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,3181221.0,0.0,-1.2162201426132855,1.0,87.60107963158256,77.23637190423038,0.03246252028643681,-1.1494331786969632,-1.7515848472772682,-1.8629376196601584,18.810263883238793,0.6983261108398438,1.5389852567950548,0.8465089797973633,-1.410071144843151,3.1030891044378794,-0.2817810825228939,1.9747990421176205,-0.9474585033469864,86.58541914761119,10.452115994133862,1.1282900623202579,3,0.04683971405029297,-1.388138771057129,-1.9246587753295898,-1.3029775619506836,-2.6059532165527344,4,-0.1367291777145061,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.1367291777145061
55,2000-03-20,19.059232711791992,19.152910232543945,18.4545841217041,18.480131149291992,1943069.0,0.0,-1.2162201426132855,1.0,80.91285805757906,78.03865365250718,-0.004005240559141754,-0.9831983346419584,-1.7750697004765073,-1.8629376196601584,19.262704442203713,0.6983261108398438,1.494741193580289,0.708972549438478,-1.3886416592302275,2.8065867581071835,-0.339834554895873,1.757779653772829,-0.8157955816241511,86.58541914761119,12.848348149977681,1.0488071043343525,3,-0.25548553466796875,-1.388138771057129,-1.845883846282959,-1.3029775619506836,-2.6059532165527344,0,-0.1367291777145061,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.1367291777145061
56,2000-03-21,16.94721794128418,17.287864685058597,16.90463638305664,17.117542266845707,1704269.0,-0.11081321071236538,-1.9999776034162533,-0.29411822828837036,22.222195888596985,72.37006942926946,1.9902116893871415,1.2428418860387218,0.3032595697952658,0.24907715084765414,19.48984499687354,2.1545963287353516,1.363076718986182,-1.4349779129028306,-3.4180267302265364,0.5480709044208751,-2.4265023215646835,-0.44345350424097774,2.810342788696289,1.893966708603996,-68.58437847019172,0.991524408661853,3,1.0815553665161133,0.8303284645080566,0.12348461151123047,0.8090372085571289,-0.4939384460449219,1,-0.029145695048959364,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.029145695048959364
57,2000-03-22,17.12605857849121,17.364511489868164,17.032379150390625,17.117542266845707,2683957.0,0.010552802107499204,-2.7142430544446223,-0.050000559916662496,27.4151350529511,67.3450824092919,1.6855677960071525,1.1504871158879482,0.09898069722183322,0.07023651364062289,19.989487675727037,0.4172935485839844,1.1398591428785139,-1.2735955238342278,-3.202548453683942,0.6553574060154865,-2.238071988759085,-0.30911905890937064,2.574443664550781,9.848542048606015,-58.00014181388321,0.9644764649248571,3,0.902714729309082,0.6514878273010254,-0.32787418365478516,0.6301965713500977,-0.6727790832519531,2,-0.03928394149585024,-1.9999776034162533,16.94721794128418,-1.2162201426132855,19.059232711791992,-1.2162201426132855,19.059232711791992,-0.03928394149585024
58,2000-03-23,16.955734252929688,17.364511489868164,16.819475173950195,17.245285034179688,2050057.0,-0.00994533124950514,1.0645170612586967,-33.999552071682714,24.937040923399763,61.492881643427125,1.7054817228275532,1.4310730722305074,0.25811031576570187,0.24056083920214633,20.92057600070098,0.5450363159179688,0.9572373313032827,-1.4673393249511726,-3.3078821614098253,0.3732035115074801,-2.387610743180499,-0.5470679067218462,2.688850672912597,5.8394202348879185,-58.824430815279406,0.9202714182293256,3,1.0304584503173828,1.0176849365234375,-0.22780847549438477,0.8005208969116211,-0.5024547576904297,3,-0.02963332346422054,-2.7142430544446223,17.12605857849121,-1.9999776034162533,16.94721794128418,-1.2162201426132855,19.059232711791992,-0.02963332346422054
59,2000-03-24,17.032379150390625,17.19418716430664,16.862056732177734,16.94721794128418,692947.0,0.004520293625603022,-1.6000134381509103,-0.29411493465430016,9.96979485673532,53.97765353682185,1.4651705636126344,1.4205533431337258,0.15747784458966763,0.16391594174120883,22.38643227398213,0.33213043212890625,0.7666264688140494,-1.3864362716674812,-3.240044220320762,0.4671716769857994,-2.3132402459941233,-0.4596322973408391,2.499201385375976,9.124058355784573,-49.68491687802586,0.926803974326641,3,0.9538135528564453,0.9410400390625,-0.32361507415771484,0.7238759994506836,-0.5790996551513672,4,-0.03399992743457014,1.0645170612586967,16.955734252929688,-2.7142430544446223,17.12605857849121,-1.9999776034162533,16.94721794128418,-0.03399992743457014
60,2000-03-27,16.887605667114258,17.109024047851562,16.862056732177734,16.87057113647461,654274.0,-0.008499897870876572,-13.500475950501148,0.20002687630182087,10.37737111481573,46.76591325864985,1.4186945730695406,1.6668864265172658,0.28953957831448207,0.308689425017576,23.93150524173239,0.24696731567382812,0.56503737448406,-1.5414292335510247,-3.356602478251574,0.2737440111495246,-2.4490158559012976,-0.6338426112007518,2.5354906541796858,12.50017497445373,-43.218378445099844,0.9075866223502738,3,1.0985870361328125,1.0858135223388672,-0.17884159088134766,0.8686494827270508,-0.434326171875,0,-0.025718635337440232,-1.6000134381509103,17.032379150390625,1.0645170612586967,16.955734252929688,-2.7142430544446223,17.12605857849121,-0.025718635337440232
61,2000-03-28,18.096904754638672,18.139484405517575,16.90463638305664,16.938701629638672,2405543.0,0.0716086762896957,-1.0138859510507725,67.99149031463442,37.63677575074431,42.00960648270298,0.06541265617761738,0.5077669382355978,-0.8969921874447309,-0.900609662506838,24.51259615862852,1.2518787384033168,0.35692395839415525,-0.3474593162536621,-2.1450139024587713,1.450095269951447,-1.2462366093562167,0.5513179768488925,1.2220467207615222,96.77429143216342,40.18905875776427,0.8987772931025544,3,-0.11071205139160156,-0.12348556518554688,-1.4179468154907227,-0.3406496047973633,-1.643625259399414,1,-0.09082355693882471,-13.500475950501148,16.887605667114258,-1.6000134381509103,17.032379150390625,1.0645170612586967,16.955734252929688,-0.09082355693882471
62,2000-03-29,17.373027801513672,18.46310043334961,17.287864685058597,18.096904754638672,1145096.0,-0.040000042158560456,-1.6285653342434325,-0.625,31.734321765127618,36.97850811572582,0.5866389749161733,1.1850880298373312,-0.17448810997398567,-0.17673270938183805,23.450827374517175,1.175235748291012,0.11599165981867188,-1.003206729888916,-2.8566991007925253,0.8502856410146933,-1.9299529153407207,-0.07646054443711137,1.8459446218285223,33.67876128684871,-21.236038182526556,0.9267461854518048,3,0.6131649017333984,0.6259393692016602,-0.8580069541931152,0.3832273483276367,-0.9197483062744141,2,-0.05294116355436207,-1.0138859510507725,18.096904754638672,-13.500475950501148,16.887605667114258,-1.6000134381509103,17.032379150390625,-0.05294116355436207
63,2000-03-30,16.938701629638672,17.500770568847653,16.938701629638672,17.30489730834961,1259031.0,-0.02500002744698071,-2.0697737405725043,0.505881112984823,29.005059849900306,30.467839251094464,0.7694509523735746,1.569069900071561,0.2544881651924271,0.25759346249316195,22.15095130623798,0.5620689392089808,-0.12448486223841826,-1.3545000076293938,-3.311788045981558,0.6027880307227704,-2.3331440268054777,-0.3758559884533099,2.1842909037278417,4.787183348264492,-47.90714197892216,0.9786440191760821,3,1.0474910736083984,1.1667184829711914,-0.46413230895996094,0.8175535202026367,-0.48542213439941406,3,-0.028657576301482357,-1.6285653342434325,17.373027801513672,-1.0138859510507725,18.096904754638672,-13.500475950501148,16.887605667114258,-0.028657576301482357
64,2000-03-31,17.364511489868164,17.458189010620114,16.90463638305664,16.964250564575195,1892325.0,0.025138282115107824,-1.1311416423730045,-1.0930247093628902,34.525666381279535,25.313706842616742,0.08712628146839663,1.0982906370392556,-0.16414672110514772,-0.16821639773633024,21.20621906214709,0.553552627563473,-0.3920167039795821,-0.864392948150634,-2.8564450874965672,1.1276591911952991,-1.8604190178235989,0.13163312152233075,1.6663403491216968,31.38295084154547,-21.193695930997077,0.9960260696729657,3,0.2767763137817383,0.7451667785644531,-0.8622646331787109,0.39174365997314453,-0.9112319946289062,4,-0.052476684711838306,-2.0697737405725043,16.938701629638672,-1.6285653342434325,17.373027801513672,-1.0138859510507725,18.096904754638672,-0.052476684711838306
65,2000-04-03,17.143089294433597,17.364511489868164,16.896120071411133,17.245285034179688,1648159.0,-0.012751420940563918,1.749997200416578,-0.25532279892494775,33.18385440048907,26.53166889949364,0.00911853218283909,1.21287499453695,0.07163449884745177,0.05320579769823652,19.647330045662496,0.46839141845703125,-0.6462032259934283,-0.97851114273071,-2.961270551654433,1.004248266193013,-1.9698908471925733,0.01286856173115325,1.7993074779546774,15.76083715031019,-31.170811786105816,0.9913797044618619,4,0.49819850921630504,0.9793634414672816,-0.6238100528717077,0.6131658554077113,-0.6898097991943395,0,-0.040238360038078014,-1.1311416423730045,17.364511489868164,-2.0697737405725043,16.938701629638672,-1.6285653342434325,17.373027801513672,-0.040238360038078014
66,2000-04-04,16.94721794128418,17.364511489868164,16.913152694702152,17.032379150390625,1964818.0,-0.011425674205233105,-4.888887506377063,0.8333146696528845,32.08092859713581,27.05009040440305,0.22908010575800475,1.3116688607851223,0.2689030819208291,0.24907715084765414,17.663542370857744,0.4513587951660121,-0.9545456979695075,-1.070059204101561,-3.0702408744766387,0.9301224662735166,-2.0701500392891,-0.06996836891402225,1.9102619671665728,3.260913226113111,-37.05801053205608,1.0000908351875386,4,0.6940698623657227,1.3029766082763672,-0.42793869972229004,0.8090372085571289,-0.7238750457763672,1,-0.029145695048959364,1.749997200416578,17.143089294433597,-1.1311416423730045,17.364511489868164,-2.0697737405725043,16.938701629638672,-0.029145695048959364
67,2000-04-05,17.032379150390625,17.032379150390625,16.69173240661621,16.90463638305664,1861642.0,0.005025084907829491,4.333323379221787,-1.500011198459092,33.04842895815288,27.95135574159784,0.14442035812802345,1.1245304700996002,0.19576655470586957,0.16391594174120883,16.120488774320442,0.34064674377441406,-1.2162872717965882,-0.8835553169250474,-2.866768965426324,1.0996583315762276,-1.8751621411756858,0.10805150732559099,1.7435805686801054,42.1051514844321,7.323084379468568,0.9916068242506375,4,0.5450372695922852,1.1922674179077148,-0.1894841194152832,0.7238759994506836,-0.9452953338623047,2,-0.03399992743457014,-4.888887506377063,16.94721794128418,1.749997200416578,17.143089294433597,-1.1311416423730045,17.364511489868164,-0.03399992743457014
68,2000-04-06,16.955734252929688,17.032379150390625,16.862056732177734,16.862056732177734,1151254.0,-0.004499952518916328,-2.636356232438816,0.733329351688715,32.63009876301318,30.469167286739825,0.24704463855695735,1.0914665243269468,0.3054824355482495,0.24056083920214633,14.494046644040514,0.17032241821289062,-1.1422542233293989,-0.8550252914428711,-2.8057884927874532,1.0957379099017093,-1.8304068921151604,0.1203563092294182,1.6951718273937715,34.444461034630514,5.958427321155273,0.9753816006722905,4,0.6216821670532227,1.2689123153686523,0.7132306098937988,0.8005208969116211,-0.9197483062744141,3,-0.02963332346422054,4.333323379221787,17.032379150390625,-4.888887506377063,16.94721794128418,1.749997200416578,17.143089294433597,-0.02963332346422054
69,2000-04-07,16.90463638305664,17.032379150390625,16.563989639282227,16.90463638305664,1991221.0,-0.00301360407699347,2.6666616896108937,0.0,32.3570396197365,32.91135267617547,0.31080060902385753,1.025446253215435,0.3864448624214418,0.2916587090751932,12.948427463364148,0.46838951110839844,-1.099722080752187,-0.7983933448791518,-2.6961080779414246,1.099321388183121,-1.7472507114102882,0.15046402165198458,1.6287192768443823,42.55308503135543,20.53155034663297,0.9488573665311361,4,0.6089086532592773,1.256138801574707,0.7643284797668457,0.851618766784668,-0.8686504364013672,4,-0.026700183168078873,-2.636356232438816,16.955734252929688,4.333323379221787,17.032379150390625,-4.888887506377063,16.94721794128418,-0.026700183168078873
70,2000-04-10,16.521408081054688,16.94721794128418,16.351085662841793,16.94721794128418,1982386.0,-0.022670011547013202,1.799992833050405,-100.0,45.13618219267557,33.74462005861227,0.7114361752655505,1.274123653608143,0.8025638683922836,0.6748870110771463,11.4336576196637,0.5961322784423864,-1.0381195527114677,-1.0547304153442383,-2.909521720303619,0.8000608896151444,-1.9821260678239305,-0.12733476286454604,1.8543982971968305,16.80659932583918,-7.44034102589454,0.9273956524796911,4,0.8856849670410156,1.5329151153564453,1.1475567817687988,1.234847068786621,-0.2810344696044922,0,-0.0041236549258506505,2.6666616896108937,16.90463638305664,-2.636356232438816,16.955734252929688,4.333323379221787,17.032379150390625,-0.0041236549258506505
71,2000-04-11,16.478826522827152,16.768377304077152,16.393665313720707,16.598054885864258,1982030.0,-0.002577356483093207,-1.5882298693086638,0.2800037626485379,42.36945804389225,34.9263018673639,0.5591571333423495,1.1736492660288604,0.8642177221117961,0.7174685693046818,10.906894796347185,0.3747119903564453,-0.9458857474232722,-0.9682916641235302,-2.7460958413178638,0.8095125130708016,-1.857193752720697,-0.07938957552636339,1.6945077838833917,18.74975503507992,-7.016166765019765,0.8889020885971661,4,0.447101593017571,1.5754966735839808,1.2029123306274379,1.2774286270141566,-0.41729164123535867,1,-0.0015502941033153084,1.799992833050405,16.521408081054688,2.6666616896108937,16.90463638305664,-2.636356232438816,16.955734252929688,-0.0015502941033153084
72,2000-04-12,16.351085662841793,16.69173240661621,16.317020416259766,16.683216094970707,1352823.0,-0.007751817752823964,1.1463438616425037,2.7856662933932,42.79919426207013,36.4589834687161,0.5885869710306544,1.1469021308135652,1.009939747052794,0.8452094292900405,10.394638805590654,0.3747119903564453,-0.8494015243628539,-0.9606251716613805,-2.6307000246891086,0.7094496813663458,-1.7956625981752445,-0.12558774514751647,1.6400237794818757,4.761980941410607,-22.552736080135773,0.8350374265138634,4,0.5365190505981481,1.3838796615600621,1.53717136383057,1.4051694869995153,0.03406333923340199,2,-0.007812494532046799,-1.5882298693086638,16.478826522827152,1.799992833050405,16.521408081054688,2.6666616896108937,16.90463638305664,-0.007812494532046799
73,2000-04-13,17.032379150390625,17.032379150390625,16.265922546386722,16.265922546386722,1386570.0,0.041666559737809195,-1.0000000000000093,-2.307697608710573,50.0,38.17835387079615,-0.08718988092282132,0.3225115337840947,0.34503129686135736,0.16391594174120883,9.621507856243706,0.7664566040039027,-0.9031939054466136,-0.17798900604248047,-1.633812106926932,1.2778340948419729,-0.9059005564847062,0.5499225443997453,0.7578396088053765,100.0,67.47678470375747,0.7279115504422264,4,-0.2171621322631836,0.677037239074707,0.8580069541931152,0.7238759994506836,-0.9538135528564453,3,-0.05549989966261559,1.1463438616425037,16.351085662841793,-1.5882298693086638,16.478826522827152,1.799992833050405,16.521408081054688,-0.05549989966261559
74,2000-04-14,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1780588.0,-0.03399992743457014,1.0588244981308566,-0.7555543942425453,45.85365125308912,39.5861090766406,0.3900792922233549,0.7340022607166503,0.9305554983802367,0.743015596892576,8.806595949707871,0.5961322784423828,-0.8781714293990035,-0.6267910003662109,-1.8305205353470626,0.5769385346146407,-1.2286557678566368,-0.024926232875785104,1.1235377941634432,24.44456057574546,-10.1730872384373,0.6018647674904255,4,0.3619375228881836,1.2561368942260742,1.4434938430786133,1.3029756546020508,-0.9112339019775373,4,-0.02536233270119359,-1.0000000000000093,17.032379150390625,1.1463438616425037,16.351085662841793,-1.5882298693086638,16.478826522827152,-0.02536233270119359
75,2000-04-17,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2009405.0,0.0,1.0588244981308566,1.0,29.598283641418973,39.3102596371165,0.3150728693849665,0.5573355377474059,0.9406816313540212,0.743015596892576,7.947645191139985,0.5961322784423828,-0.7942712766182041,-0.4964933395385742,-1.293701235609074,0.3007145565319256,-0.8950972875738259,-0.09788939150332254,0.9400125301412068,24.44456057574546,-2.2152376349172407,0.39860394803525023,4,0.19587135314941406,1.2561368942260742,1.5073647499084473,1.3029756546020508,-0.9027166366577131,0,-0.02536233270119359,1.0588244981308566,16.453279495239258,-1.0000000000000093,17.032379150390625,1.1463438616425037,16.351085662841793,-0.02536233270119359
76,2000-04-18,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1955272.0,0.0,1.0588244981308566,1.0,36.0824593495818,39.647374125053055,0.2655665773172835,0.546450359531697,0.9394856425506184,0.743015596892576,7.531009720096823,0.5961322784423828,-0.7693891951578209,-0.4717964172363267,-1.2993632235328043,0.3557703890601509,-0.8855798203845673,-0.05801301408808612,0.7821808030820812,24.44456057574546,-1.2725530642221798,0.4137834031482394,4,0.19587135314941406,1.2561368942260742,1.6862049102783203,1.3029756546020508,-0.6557474136352521,1,-0.012940027175169955,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-1.0000000000000093,17.032379150390625,-0.012940027175169955
77,2000-04-19,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1409433.0,0.0,1.0588244981308566,1.0,41.54302473414633,40.637699232956734,0.1953229103926475,0.5201304833742029,0.9382649950489252,0.743015596892576,7.209295858349965,0.5961322784423828,-0.716632282276148,-0.43815746307372905,-1.2857774911812925,0.4094625650338344,-0.8619674771275108,-0.014347449019947334,0.6464455178112338,24.44456057574546,-3.7581153247100225,0.4238100140537815,4,0.19587135314941406,1.2561368942260742,1.7947864532470703,1.3029756546020508,-0.698328971862793,2,-0.023809515529157332,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.023809515529157332
78,2000-04-20,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1944964.0,0.0,1.0588244981308566,1.0,31.35885266037897,40.5267895708059,0.13025173709573323,0.5065277164692858,0.9447064065828101,0.743015596892576,6.603439026690959,0.5961322784423828,-0.6372633919235682,-0.4130347251892097,-1.2821429691180342,0.45607351873961477,-0.8475888471536237,0.021519396775204314,-0.1873569488525355,2.857188564846662,-23.912825918697113,0.43455412196441223,4,0.19587135314941406,1.2561368942260742,1.7947864532470703,1.2178144454956055,-0.8516197204589844,3,-0.004140845792097281,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.004140845792097281
79,2000-04-21,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,34.48274974363815,39.34307485424618,0.06648532551050579,0.48582716559506167,0.9661060434774846,0.743015596892576,5.9648409390163675,0.0,-0.5692885707208752,-0.38407974243164134,-1.2683469937852188,0.5001875089219343,-0.82621336810843,0.058053883245147375,-0.17202781677245582,2.857188564846662,-24.260072310114364,0.4421336256767881,4,0.19587135314941406,1.2561368942260742,1.8629159927368164,1.2178144454956055,-0.6557474136352521,4,-0.02277442000626695,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.02277442000626695
80,2000-04-24,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,0.0,37.81510786221646,38.837035945171095,0.06236313266636628,0.47602629699525423,1.0016740884603337,0.743015596892576,5.291732217167092,0.0,-0.49087923227822117,-0.36236343383789205,-1.262623197499554,0.53789632982377,-0.8124933156687213,0.0877664479929372,-0.1570052673339788,2.857188564846662,-26.15092454882093,0.4501298818308309,4,0.19587135314941406,1.2561368942260742,1.9353036880493164,1.2178144454956055,-0.3661956787109375,0,-0.05538311691849651,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.05538311691849651
81,2000-04-25,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,583743.0,0.0,1.0588244981308566,-100.0,35.08771585152505,37.98020501066609,0.06521639139091207,0.3653058548594821,1.0363282111279233,0.743015596892576,5.461176599212757,0.5961322784423828,-0.40498985801968246,-0.28018217086792063,-0.9614073044862934,0.40104296275045215,-0.6207947376771052,0.06043039594126398,-0.14228316888427273,2.857188564846662,-23.482405602128406,0.3406125668091856,4,0.19587135314941406,0.9112319946289062,1.7841410636901855,1.2178144454956055,-0.31509971618652344,1,-0.05486545323191727,1.0,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,-0.05486545323191727
82,2000-04-26,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1953183.0,0.0,1.0588244981308566,1.0,36.52966448800857,36.48350106488927,0.09078395762333358,0.30869456297274667,1.0590677947889766,0.743015596892576,5.2279733286393615,0.5961322784423828,-0.3969227574572649,-0.23419475555419922,-0.8551417153481218,0.38675220423972334,-0.5446682354511587,0.07627872434276028,-0.12785551240355986,2.857188564846662,-21.529510914113395,0.3104734798969608,4,0.2810335159301758,0.9112319946289062,1.4498803615570068,1.2178144454956055,0.34064674377441406,2,-0.039855119085832835,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0,16.453279495239258,-0.039855119085832835
83,2000-04-27,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2449697.0,0.0,1.0588244981308566,1.0,37.55868643332648,35.56183830713786,0.0,0.2850794988411458,1.0784326063336422,0.743015596892576,5.499985865463184,0.5961322784423828,-0.3713635389406136,-0.2099236488342271,-0.827462415209375,0.40761511754092083,-0.5186930320218011,0.09884573435334687,-0.11371640905246139,2.857188564846662,-18.43714836625321,0.3087693831875735,4,0.2810335159301758,0.9112319946289062,1.4498803615570068,1.2178144454956055,1.166717529296875,3,-0.04244314770589375,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,-0.04244314770589375
84,2000-04-28,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2886801.0,0.0,1.0588244981308566,1.0,47.61907301225026,37.56414823723022,0.0,0.22483965630674163,1.094353065271541,0.743015596892576,5.836590323575732,0.5961322784423828,-0.3371240380170022,-0.16436204910278462,-0.6919483030523423,0.3632242048467731,-0.4281551760775635,0.09943107787199423,-0.09986008776838418,2.857188564846662,-18.2197476054455,0.26379312697477925,4,0.2810335159301758,0.9112319946289062,1.5265264511108398,1.2178144454956055,0.7153587341308558,4,-0.0517598768504115,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.0517598768504115
85,2000-05-01,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,49.07980686524249,39.008297961192525,0.0,0.17972573381427992,1.121583512433176,0.743015596892576,6.204419470370729,0.0,-0.3931993847387929,-0.1298715591430657,-0.5998720362087298,0.34012891792259836,-0.3648717976758995,0.10512867938976811,-0.08628089290998986,2.857188564846662,-17.74932115314262,0.2350002385328329,5,0.2810335159301758,0.9112319946289062,1.5265264511108398,1.2178144454956055,-0.2214221954345703,0,-0.039855119085832835,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.039855119085832835
86,2000-05-02,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1562276.0,0.0,1.0588244981308566,-100.0,54.05404587407267,40.39841142118434,0.0,0.14843405257917297,1.149375392426773,0.743015596892576,7.017603380894047,0.5961322784423828,-0.38183092801132545,-0.10517463684082173,-0.5456051186988518,0.3352558450172083,-0.32538987776983674,0.11504060408819328,-0.07297328194876229,2.857188564846662,-18.937548812287236,0.22021524092901562,5,0.2810335159301758,0.9112319946289062,1.5265264511108398,1.2178144454956055,0.3236141204833949,1,-0.02225669835712063,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.02225669835712063
87,2000-05-03,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1545592.0,0.0,1.0588244981308566,1.0,0.0,36.91409445892001,0.0,0.1083816751440736,1.1626403766783895,0.743015596892576,8.122574701307899,0.5961322784423828,-0.29366599797251425,-0.07621965408325337,-0.45765441228615344,0.3052151041196467,-0.2669370331847034,0.11449772501819666,-0.05993182320676027,2.857188564846662,-8.671464927448923,0.19071737910144956,5,0.2810335159301758,0.9112319946289062,1.5265264511108398,1.2178144454956055,0.5790996551513672,2,-0.019151179938181717,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,-0.019151179938181717
88,2000-05-04,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2503024.0,0.0,1.0588244981308566,1.0,0.0,33.082677820738,0.0,0.07252749100671352,1.1855133099208857,0.743015596892576,9.28726004490522,0.5961322784423828,-0.24759503559991458,-0.05109691619873047,-0.37638198569622716,0.2741881532987662,-0.21373945094747882,0.11154561855001788,-0.0471511936395963,2.857188564846662,-6.7469698504152475,0.16264253474874893,5,0.2810335159301758,0.4300670623779297,1.5393004417419434,1.2178144454956055,0.9197483062744141,3,0.02070388118508415,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,0.02070388118508415
89,2000-05-05,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1619143.0,0.0,1.0588244981308566,1.0,0.0,28.88099916938061,0.0,0.038977590127494466,1.1885415754093387,0.743015596892576,10.031479074374094,0.5961322784423828,-0.22705910961572684,-0.028529071807859907,-0.2940240359929547,0.23696589237723487,-0.1612765539004073,0.10421841028468748,-0.0346261766637781,2.857188564846662,-4.668594072617486,0.132747482092547,5,0.2810335159301758,0.40877628326416016,1.592526912689209,1.2178144454956055,0.4939384460449219,4,0.07091094086345917,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.07091094086345917
90,2000-05-08,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,0.0,24.982364074766714,0.0,0.03542829530831071,1.2056340500322804,0.743015596892576,10.488207180662142,0.0,-0.17880742913555991,-0.025122642517089844,-0.29022627558184766,0.23998099054766797,-0.15767445904946698,0.10742917401528729,-0.022351660027474907,2.857188564846662,-2.424033447191236,0.13255181653237846,5,0.2810335159301758,0.3619375228881836,1.422203540802002,1.2178144454956055,0.8345851898193395,0,0.04347818526621672,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.04347818526621672
91,2000-05-09,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,0.0,0.0,20.923512464987986,0.0,0.03522209878764215,1.1873881625919154,0.743015596892576,10.969617441340596,0.0,-0.14256301471777988,-0.023845291137696734,-0.28918639505690535,0.2414958127815119,-0.15651584309730282,0.10882526082190935,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,0.13267055195960478,5,0.2810335159301758,0.3619375228881836,1.4285907745361328,1.2178144454956055,0.0,1,-0.013457632899182115,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.013457632899182115
92,2000-05-10,16.223342895507812,16.325536727905273,15.891209602355955,16.044502258300778,3569747.0,-0.013975122698060116,1.2666756253670672,100.0,0.0,16.750325083507267,0.21667580880290416,0.2688836426069585,1.3655563829539403,0.9729521966240213,10.687920554659428,0.5620698928833026,-0.12314196200703975,-0.2473947525024407,-0.5310296210178613,0.03624011601297994,-0.389212186760151,-0.10557731824473038,0.8090362548828125,29.10464038615993,25.16319666138359,0.14181743425770973,5,0.23845148086547852,0.23845148086547852,1.722398281097412,1.4477510452270508,0.2299365997314453,2,0.034120632460287625,1.0,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,0.034120632460287625
93,2000-05-11,16.08708381652832,16.223342895507812,15.925274848937988,16.180761337280273,1698379.0,-0.008398952044416319,2.333336888358005,-0.5238044452028393,0.0,11.459316971035017,0.33025743420666487,0.34856347785656183,1.4517890977602974,1.1092112756035135,11.059137766212714,0.2980680465698242,-0.10167386573252557,-0.33638906478881836,-0.5251252662826182,-0.14765286329501848,-0.4307571655357165,-0.2420209640419202,0.9224719429016126,17.16433938407321,12.545186059374327,0.09436810074689951,5,0.3747105598449707,0.3747105598449707,1.8139476776123047,1.584010124206543,0.3661956787109375,3,0.05876113686254825,1.2666756253670672,16.223342895507812,1.0,16.453279495239258,1.0,16.453279495239258,0.05876113686254825
94,2000-05-12,16.035985946655273,16.121147155761722,15.848628997802734,15.97637176513672,1446009.0,-0.00317632893915476,1.3703765148938218,-0.6363765932320533,0.0,6.006005097119186,0.35306592596101183,0.38661793390376076,1.449588178880937,1.1603091454765604,11.370198767149963,0.2725181579589879,-0.086502845130223,-0.3666222572326667,-0.6219867749627142,-0.1112577395026193,-0.49430451609768866,-0.2389399983676448,0.9512028896331799,30.985991022393545,25.063980944410147,0.12768225886502357,5,0.40451812744140625,0.40451812744140625,1.8650455474853516,1.6351079940795898,0.4172935485839844,4,0.08337758958545827,2.333336888358005,16.08708381652832,1.2666756253670672,16.223342895507812,1.0,16.453279495239258,0.08337758958545827
95,2000-05-15,16.035985946655273,16.035985946655273,16.035985946655273,16.035985946655273,0.0,0.0,1.0,0.0,0.0,0.0,0.32145200647051553,0.37286963778712234,1.37459967829259,1.1603091454765604,11.698069891099712,0.0,-0.07518391260747137,-0.3457575798034682,-0.647642894310156,-0.043872265296780455,-0.4967002370568103,-0.1948149225501261,0.905660496093752,30.985991022393545,23.656949068734747,0.15094265725334313,5,0.40451812744140625,0.40451812744140625,1.8011741638183594,1.6351079940795898,0.4172935485839844,0,0.05682419513587611,1.3703765148938218,16.035985946655273,2.333336888358005,16.08708381652832,1.2666756253670672,16.223342895507812,0.05682419513587611
96,2000-05-16,16.240373611450195,16.351085662841793,16.070049285888672,16.095598220825195,1869959.0,0.012745562728405435,-1.8695736849280025,100.0,32.87660305577714,3.6529558950863485,0.09352252907718395,0.15991257350115262,1.1042887375032002,0.9559214806816385,12.353245439542349,0.3150997161865199,-0.083678358035705,-0.1307246208190911,-0.4369724193737099,0.17552317773552772,-0.2838485200963987,0.022399278458216543,0.6575521335009782,77.96585076983868,67.1765825341266,0.15312389927730932,5,0.20013046264648438,0.20013046264648438,1.4903345108032227,1.430720329284668,0.2129058837890625,1,0.0644991980276779,1.0,16.035985946655273,1.3703765148938218,16.035985946655273,2.333336888358005,16.08708381652832,0.0644991980276779
97,2000-05-17,16.061534881591793,16.265922546386722,15.99340534210205,16.265922546386722,1857792.0,-0.011011983722610474,1.6666697773380783,-1.4117569561551924,25.53186419920742,6.489829694998283,0.23573893483288444,0.32453717901014656,1.212943230009163,1.1347602105400405,12.956455712971678,0.2725172042846715,-0.10078582460402075,-0.28997611999512074,-0.6230302986290148,0.04307805863877334,-0.4565032093120678,-0.1234490306781737,0.7944189934734425,42.37298429955318,29.317118149563044,0.16652708931694768,5,0.37896919250488637,0.37896919250488637,1.4285907745361364,1.60955905914307,0.3917446136474645,2,0.024390235213226363,-1.8695736849280025,16.240373611450195,1.0,16.035985946655273,1.3703765148938218,16.035985946655273,0.024390235213226363
98,2000-05-18,16.385149002075195,16.478826522827152,15.984888076782227,16.070049285888672,4109908.0,0.020148393218278215,-1.0350882707730176,-1.541676776348889,46.96964555372688,11.708679200967936,-0.11013801616633145,-0.004682908804873875,0.8214582495910321,0.8111460900566385,13.785090533915199,0.4939384460449254,-0.11981496630738775,0.037044525146484375,-0.29300706846714775,0.3670961187601165,-0.12798127166033169,0.20207032195330044,0.4305118778995407,85.13521284484146,67.86505032819043,0.1650257968068157,5,-0.2214212417602539,0.055355072021484375,0.9261360168457031,1.285944938659668,0.0681304931640625,3,0.0041580636926421555,1.6666697773380783,16.061534881591793,-1.8695736849280025,16.240373611450195,1.0,16.035985946655273,0.0041580636926421555
99,2000-05-19,16.07856559753418,16.334051132202152,15.754950523376465,16.197792053222653,3037358.0,-0.01871105380257365,1.9565211040620523,-0.37837690598837875,36.90468572525563,15.80919983710745,0.153885122844585,0.28710871225411694,1.0552089181453859,1.1177294945976541,14.401837025299288,0.6301984786987305,-0.10535156560954562,-0.25080318450927663,-0.5978222667677677,0.09621589774921269,-0.4243127256385222,-0.07729364338003109,0.6984140071536764,44.70587150330857,24.554536086311742,0.17350954112924494,5,0.03832292556762695,0.31509923934936523,1.183751106262207,1.5925283432006836,0.3747138977050781,4,0.023305182009677905,-1.0350882707730176,16.385149002075195,1.6666697773380783,16.061534881591793,-1.8695736849280025,16.240373611450195,0.023305182009677905
100,2000-05-22,15.54204559326172,16.07856559753418,15.45688533782959,16.07856559753418,1716507.0,-0.03336864852886756,1.3174541666814794,4.500007998848285,26.839758425207037,18.79139521768601,0.6119012999833888,0.7924925845742532,1.5111601238655776,1.6542494988701133,14.957451830103018,0.6216802597045898,-0.14240523594159527,-0.7417614936828603,-1.2305865584932842,-0.2529364288724345,-0.986174026088074,-0.4973489612776465,1.1736122665474529,8.333185576852335,-13.42718030636428,0.24441253240521266,5,0.4258103370666504,0.7025866508483869,1.7202711105346662,2.1290483474731428,0.9112339019775373,0,0.05863024249347237,1.9565211040620523,16.07856559753418,-1.0350882707730176,16.385149002075195,1.6666697773380783,16.061534881591793,0.05863024249347237
101,2000-05-23,15.550562858581545,15.840112686157227,15.41430377960205,15.66978931427002,2493491.0,0.0005480144340535009,-1.1739107148943215,0.22222182721807407,27.155144326309184,21.808633476164808,0.5161457144252122,0.7514033289299515,1.4205118772682734,1.6140314050626454,14.884292114291265,0.4258089065551758,-0.1840129167360871,-0.6881083965301489,-1.26906832247621,-0.10714847058408772,-0.9785883595031795,-0.3976284335571183,1.0643931994692633,12.800015767317522,-10.882557195784383,0.2904799629730305,5,0.39600229263305664,0.6727786064147931,1.6287207603454572,2.1205310821533185,0.9027166366577131,1,0.058050415593770666,1.3174541666814794,15.54204559326172,1.9565211040620523,16.07856559753418,-1.0350882707730176,16.385149002075195,0.058050415593770666
102,2000-05-24,15.797532081604006,16.223342895507812,15.45688533782959,15.45688533782959,1992538.0,0.01588169028146602,-3.500013997995487,-2.8571405717577245,35.24901370621217,25.725190554632825,0.22621181904434984,0.4772575026661965,1.0925881140013,1.3502095544104176,14.886746896090896,0.7664575576782227,-0.2244897882993655,-0.40835180282592454,-1.011892305811676,0.19518870015982692,-0.7101220543188003,-0.10658155133304881,0.6973587486019266,36.00001075044373,9.283165091193958,0.3017702514928758,5,0.1490330696105957,0.4258093833923322,1.3817515373229963,1.8735618591308576,0.6557474136352521,2,0.04150948453517378,-1.1739107148943215,15.550562858581545,1.3174541666814794,15.54204559326172,1.9565211040620523,16.07856559753418,0.04150948453517378
103,2000-05-25,15.754950523376465,16.180761337280273,15.66978931427002,15.967856407165527,969225.0,-0.002695456354041892,-1.6666716437224396,-0.6250048992984172,34.58642849775511,29.568127054383393,0.24219510078049034,0.48996005396110576,1.052051223306961,1.3755197841202005,14.889334337349272,0.5109720230102539,-0.2709598930557533,-0.41601691246032857,-1.0397566606940245,0.20772283577336736,-0.7278867865771765,-0.1041470383434806,0.6318816017690807,37.03699095315848,7.000418606477734,0.31186987411684836,5,0.19161462783813654,0.46839094161987305,1.424333095550537,1.9161434173583984,0.698328971862793,3,0.044324415416388874,-3.500013997995487,15.797532081604006,-1.1739107148943215,15.550562858581545,1.3174541666814794,15.54204559326172,0.044324415416388874
104,2000-05-26,15.601659774780273,15.967856407165527,15.499465942382812,15.967856407165527,1253046.0,-0.009729687717441315,1.5581363855358934,1.719993012255429,32.39433898430734,33.167498052639765,0.36587312464893706,0.6073156932391726,1.118728548729944,1.4900755759381425,14.721774504574956,0.46839046478271484,-0.2939953570527134,-0.5267266750335686,-1.1846567394487337,0.13120338938159648,-0.855691707241153,-0.19776164282598607,0.6879195158109219,23.157841381806094,-9.890566324455158,0.3289650322075827,5,0.34490537643432795,0.6216816902160645,1.5776238441467285,2.06943416595459,0.8516197204589844,4,0.054585200084647845,-1.6666716437224396,15.754950523376465,-3.500013997995487,15.797532081604006,-1.1739107148943215,15.550562858581545,0.054585200084647845
105,2000-05-29,15.797532081604006,15.840112686157227,15.62720775604248,15.840112686157227,1536109.0,0.012554581349117466,9.000089587672736,0.11627797960857361,37.45925998068926,33.67668215540778,0.14820428498138405,0.37924144914329183,0.8367330908937358,1.261517261773223,14.545159530229038,0.23845291137695312,-0.2960046349644987,-0.298066997528073,-0.9531765897040554,0.35704259464790944,-0.6256217936160642,0.029487798559918232,0.40451965788827415,47.36832799152248,10.067151355674369,0.32755479608799104,5,0.1490330696105957,0.4258093833923322,1.3817515373229963,1.8735618591308576,0.6557474136352521,0,0.04150948453517378,1.5581363855358934,15.601659774780273,-1.6666716437224396,15.754950523376465,-3.500013997995487,15.797532081604006,0.04150948453517378
106,2000-05-30,16.08708381652832,16.08708381652832,15.635725021362305,15.797532081604006,1845349.0,0.018328922101794154,2.1176383404091337,-6.800085108289341,47.45222861789314,36.11227820192842,-0.18481339852869105,0.0641369360710442,0.5307341141384221,0.9479742776878126,13.369986333250752,0.4513587951660156,-0.2845896668341652,0.00979452133178782,-0.6233235786081579,0.6429126212717335,-0.3067645286381868,0.3263535713017607,0.03619312697493626,82.2222277522773,42.07143153696211,0.31655904996997314,5,-0.14051866531371893,0.13625764846801758,1.0921998023986816,1.584010124206543,0.3661956787109375,1,0.022763335038678445,9.000089587672736,15.797532081604006,1.5581363855358934,15.601659774780273,-1.6666716437224396,15.754950523376465,0.022763335038678445
107,2000-05-31,16.138179779052734,16.180761337280273,15.840112686157227,16.180761337280273,2552697.0,0.0031762103751780124,14.999820828667414,-0.1470602765984786,50.98681980933296,36.55863089699576,-0.25020574552183383,-0.012412268207768307,0.4576800924827893,0.8763401225421319,12.213106791469187,0.3406486511230469,-0.27165176728781404,0.07664546966552876,-0.5322979879428082,0.6855889272738658,-0.22782625913864152,0.38111719846969727,-0.7238759994506836,93.74991251277314,48.59747118254518,0.30447172880416884,5,-0.264002323150633,0.08516168594360352,0.8686513900756836,1.532914161682129,0.31509971618652344,2,0.019525108810320768,2.1176383404091337,16.08708381652832,9.000089587672736,15.797532081604006,1.5581363855358934,15.601659774780273,0.019525108810320768
108,2000-06-01,16.793926239013672,17.032379150390625,15.933791160583494,16.01043701171875,3275337.0,0.04063323552833964,-1.345453360833805,-18.39973124300112,61.866664675844326,39.332184113727834,-0.9408049442484092,-0.6759880782959939,-0.2073664208961148,0.21195482811819488,11.577582565337877,1.0985879898071307,-0.27069341843941785,0.7153595924377427,0.044383982727996596,1.3863352021474906,0.3798717875828679,1.0508473972926158,-1.3642933082580573,84.44446103463036,35.950970259690244,0.33548780485487373,6,-0.570584774017334,-0.570584774017334,0.25548601150512695,0.9836201667785645,-0.34064674377441406,3,-0.02028392520761846,14.999820828667414,16.138179779052734,2.1176383404091337,16.08708381652832,9.000089587672736,15.797532081604006,-0.02028392520761846
109,2000-06-02,17.619997024536133,17.619997024536133,16.572505950927734,16.572505950927734,2352393.0,0.04918866343496431,1.0,1.3369565746614926,69.70339495760035,44.09481039510487,-1.7044730562096753,-1.4863769754477545,-1.0358008642477223,-0.6247019218534362,11.187474571652936,1.0474910736083984,-0.22277572690858705,1.483094501495362,0.5309749072374039,2.4352140957533184,1.007034704366383,1.959154298624341,-2.126254244995117,100.0,47.25572954092065,0.4760597971289784,6,-1.102846622467041,-1.102846622467041,-0.570584774017334,0.15754938125610352,-1.166717529296875,4,-0.06621553497836585,-1.345453360833805,16.793926239013672,14.999820828667414,16.138179779052734,2.1176383404091337,16.08708381652832,-0.06621553497836585
110,2000-06-05,17.168638229370114,17.534835815429688,16.862056732177734,17.245285034179688,1962159.0,-0.025616281009440245,1.0519428390260646,-0.07317179758443274,60.8782426652921,47.84182132165853,-1.1154153766058954,-1.0315663679855547,-0.5874320929185224,-0.17999820316207504,10.77628465724427,0.7579402923583984,-0.22743119987041283,0.9959677696227978,-0.05482871542128365,2.046764254666879,0.47056952710075706,1.5213660121448385,-1.547320195129391,77.25317927965148,26.555040870341827,0.5253982425220411,6,-0.6301970481872523,-0.6514878273010218,-0.1192259788513148,0.8047809600830114,-0.7153587341308558,0,-0.041666597232336344,1.0,17.619997024536133,-1.345453360833805,16.793926239013672,14.999820828667414,16.138179779052734,-0.041666597232336344
111,2000-06-06,16.231857299804688,17.117542266845707,16.231857299804688,17.032379150390625,3377587.0,-0.05456349636180757,-1.2127689991041395,10.444295135000138,51.694901099451776,49.6691421431296,-0.080271033397743,-0.11828911727799962,0.2964264001797119,0.7553551145521311,9.743724921488466,0.9367809295654261,-0.21239894261474745,0.07025794982910227,-0.9727269583187059,1.1132428579769122,-0.4512345042448018,0.5917504039030064,-0.4906185261462408,22.009554508707936,-28.513062613957487,0.5214924540739049,6,0.32787418365478516,0.2852931022644043,0.8175549507141113,1.7415618896484375,0.2214221954345703,1,0.013641211313337065,1.0519428390260646,17.168638229370114,1.0,17.619997024536133,-1.345453360833805,16.793926239013672,0.013641211313337065
112,2000-06-07,16.776893615722653,16.853540420532227,16.180761337280273,16.351085662841793,1785661.0,0.033578185530532156,1.3235270868465145,-0.5319129672340507,53.73376328260375,51.796623785890546,-0.5272179726492965,-0.6532193697297295,-0.2729538404905263,0.20402328313108598,10.520398106971887,0.6727790832519531,-0.1057008187783346,0.5876167297363253,-0.4910361397964138,1.6662695992690644,0.04829029496995574,1.1269431645026948,-0.9229293470115447,49.99997172129625,3.6963436882481773,0.5393264347663693,6,-0.21716213226318004,-0.2597432136535609,0.27251863479614613,1.1965255737304723,-0.3236141204833949,2,-0.019289275350719004,-1.2127689991041395,16.231857299804688,1.0519428390260646,17.168638229370114,1.0,17.619997024536133,-0.019289275350719004
113,2000-06-08,17.032379150390625,17.057928085327152,16.649150848388672,16.776893615722653,1426320.0,0.015228417162313157,1.6666625191304718,0.6000017917454371,59.1803274475219,54.772844726247726,-0.6508926340314467,-0.8793387867491766,-0.5363146818090954,-0.05579211957785901,11.452733448470841,0.4087772369384801,0.01643123230241983,0.7958374977111831,-0.3450103774658295,1.9366853728881956,0.22541356012267855,1.3662614352996894,-1.0724529163300147,59.171532546841,12.14258796427601,0.5704239375885062,6,-0.40877676010131836,-0.5152287483215332,0.017033100128173828,0.9410400390625,-0.5790996551513672,3,-0.03399992743457014,1.3235270868465145,16.776893615722653,-1.2127689991041395,16.231857299804688,1.0519428390260646,17.168638229370114,-0.03399992743457014
114,2000-06-09,17.373027801513672,17.56038475036621,16.819475173950195,16.862056732177734,2559091.0,0.020000062710865185,-1.4857141028840555,1.9999999999999722,68.31346180480966,58.20108937337221,-0.7977393036998386,-1.1749225910787509,-0.8947698689348726,-0.3950263280301378,12.913524257472591,0.7409095764160156,0.12379935277244769,1.06963405609131,-0.17381446205629913,2.313082574238919,0.44790979701750544,1.6913583151651146,-1.3134973200245312,86.41970358900625,33.0710113230641,0.621724259073805,6,-0.7451667785644531,-0.8558773994445801,-0.5641980171203613,0.6259393692016602,-0.9197483062744141,4,-0.05294116355436207,1.6666625191304718,17.032379150390625,1.3235270868465145,16.776893615722653,-1.2127689991041395,16.231857299804688,-0.05294116355436207
115,2000-06-12,16.94721794128418,17.373027801513672,16.819475173950195,17.117542266845707,662525.0,-0.024509824372260125,-1.5999991041312984,-0.3333345775972835,62.89307622405952,59.9167391073907,-0.21422411408712705,-0.7139498207764632,-0.4849434334192395,0.03449555260852222,14.45325801695948,0.5535526275634766,0.23711874727736415,0.5982625961303718,-0.6704512581355964,1.86697645039634,-0.03609433100261228,1.2326195232633559,-0.7940594672122181,55.555494110490514,-2.8016144635836326,0.6343569271329839,6,-0.2171630859375,-0.4300675392150879,-0.1490335464477539,1.064523696899414,-0.4939384460449219,0,-0.029145695048959364,-1.4857141028840555,17.373027801513672,1.6666625191304718,17.032379150390625,1.3235270868465145,16.776893615722653,-0.029145695048959364
116,2000-06-13,17.287864685058597,17.373027801513672,16.879087448120114,16.879087448120114,1758525.0,0.02010045217773393,-1.416672499148433,-2.399993280999779,63.523947280104004,61.30975327080971,-0.4097132689566756,-1.02463083765873,-0.8316303153476312,-0.3058598290700587,15.189181325350903,0.49394035339355824,0.3921268600841259,0.8865347862243702,-0.44807845459681417,2.2211480270455546,0.21922816581377802,1.5538414066349624,-1.0466958979587844,80.24677874246555,18.274230652034362,0.6673066204105917,6,-0.5109705924987828,-0.7707142829895055,-0.5130996704101598,0.7238769531249964,-0.8345851898193395,1,-0.04827578217572748,-1.5999991041312984,16.94721794128418,-1.4857141028840555,17.373027801513672,1.6666625191304718,17.032379150390625,-0.04827578217572748
117,2000-06-14,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1463326.0,-0.04827578217572748,1.0588244981308566,-1.4166631671775674,55.54055209473819,60.606851872909026,0.5300049750014715,-0.16779528508524066,-0.015653171408995803,0.5289258902478942,15.816537487164037,0.8516178131103551,0.512817747673175,0.03236236572265483,-1.2927179140252782,1.3574426454705861,-0.6301777741513099,0.6949025055966214,-0.12938101389326562,1.5151720814697678,-60.98382851176971,0.6625401398739659,6,0.4470996856689453,0.06387090682983398,0.3214855194091797,1.558462142944336,0.0,2,0.0,-1.416672499148433,17.287864685058597,-1.5999991041312984,16.94721794128418,-1.4857141028840555,17.373027801513672,0.0
118,2000-06-15,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2150792.0,0.0,1.0588244981308566,1.0,56.92521351348332,59.1870539346738,0.5326125658775069,-0.17120730023090402,-0.03217400272871629,0.5398708192411874,15.925314431945264,0.5961322784423828,0.588553009741279,0.028955841064451704,-1.2960875685529274,1.3539992506818308,-0.6335658637442378,0.6914775458731413,-0.05161510130185576,1.5151720814697678,-63.235471894740996,0.6625217048086894,6,0.4172935485839844,0.06387090682983398,0.008514881134033203,1.371105670928955,0.0,3,0.0,1.0588244981308566,16.453279495239258,-1.416672499148433,17.287864685058597,-1.5999991041312984,16.94721794128418,0.0
119,2000-06-16,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,3703391.0,0.0,1.0588244981308566,1.0,55.5078748237138,58.590346396720655,0.390806779343702,-0.14935269406548457,-0.0473881687043729,0.5492951191949125,16.775372383972886,0.5961322784423828,0.6559112703838572,0.01022014617920064,-1.304797120807919,1.3252374131663203,-0.6472884873143592,0.6677287796727605,1.166717529296875,1.8182077317604037,-62.44068035632457,0.6575086334935601,6,0.4172935485839844,0.06387090682983398,0.008514881134033203,1.371105670928955,0.0,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-1.416672499148433,17.287864685058597,0.0
120,2000-06-19,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,53.233079009639695,58.7612550534082,0.3114099174144762,-0.08177784800950505,-0.0505615340615897,0.5622145507310847,17.942017642791807,0.0,0.6333007221760028,-0.035341548919678445,-1.2801874080141609,1.209504310174804,-0.6577644784669197,0.5870813806275628,1.143042526245118,1.8182077317604037,-57.682942561808446,0.622422929547241,6,0.4172935485839844,0.06387090682983398,-0.012775421142578125,1.3498153686523438,0.0,0,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
121,2000-06-20,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,452367.0,0.0,1.0588244981308566,-100.0,52.807289848772754,58.65831356076031,0.3867976034875902,-0.01125823379413049,-0.052427586423693384,0.5683302075349843,19.395318106361756,0.5961322784423828,0.49118435599989496,-0.08047738075256206,-1.2449828561453131,1.0840280946401908,-0.6627301184489376,0.5017753569438135,1.119841023254395,2.857188564846662,-50.15078030152358,0.5822527376963761,6,0.5450363159179688,0.06387090682983398,-0.012775421142578125,1.3498153686523438,0.0,1,0.0,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
122,2000-06-21,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2058790.0,0.0,1.0588244981308566,1.0,46.563582677241115,57.25645303072912,0.3755595525595119,0.04257020639246889,-0.05021401297779704,0.5745079516946419,20.69917959873801,0.5961322784423828,0.4141982752040363,-0.11326475143432546,-1.2262783171492124,0.9997488142805633,-0.6697715342917689,0.443242031423118,1.0971035503234852,2.857188564846662,-44.26686377550986,0.5565067828574441,6,0.5450363159179688,0.06387090682983398,-0.012775421142578125,1.3498153686523438,0.0,2,0.0,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
123,2000-06-22,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1106611.0,0.0,1.0588244981308566,1.0,35.87629427742587,53.65232330546425,0.31824215765348995,0.10284250897439051,-0.06991828613953999,0.5758531811719436,22.073503386329882,0.5961322784423828,0.453258554463531,-0.14818120002746582,-1.1958912395181578,0.8995288394632261,-0.6720362197728136,0.37567381971788194,1.0748208268511945,2.857188564846662,-36.026086571332215,0.5238550197453461,6,0.4513578414916992,0.06387090682983398,-0.012775421142578125,1.3498153686523438,0.0,3,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,0.0
124,2000-06-23,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1156605.0,0.0,1.0588244981308566,1.0,40.27779217897491,51.139513967121516,0.19451044151119845,0.17909742793711914,-0.0713598497378456,0.5754443118946639,24.010000736561203,0.5961322784423828,0.43939857714529396,-0.19076218605041362,-1.131103728991377,0.7495793568905498,-0.6609329575208953,0.2794085854200681,1.0529837578483487,2.857188564846662,-29.884845792494122,0.47017077147048203,6,0.4513578414916992,0.06387090682983398,-0.15116357803344727,1.047490119934082,0.0,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
125,2000-06-26,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1387148.0,0.0,1.0588244981308566,1.0,54.037291273825225,50.08544107753498,0.13083576519453288,0.24321292461805655,-0.07283113525473084,0.5767990474856504,26.051148809874764,0.5961322784423828,0.36823030091384723,-0.22354955673217702,-1.081756010644554,0.6346568971802018,-0.6526527836883673,0.20555367022401327,1.031583430225563,2.857188564846662,-29.95183966150878,0.4291032269561893,6,0.2810335159301758,0.06387090682983398,-0.19800281524658203,1.0006508827209473,0.0,0,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
126,2000-06-27,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1623130.0,0.0,1.0588244981308566,1.0,42.635680448768426,48.651566450205,0.0,0.2867561750308312,-0.0743327554917741,0.5724563865161443,27.543455426809622,0.5961322784423828,0.20863221561378964,-0.2418593406677232,-1.061863449275151,0.5781447679397047,-0.6518613949714371,0.16814271363599076,1.0106111091552314,2.857188564846662,-26.62984927702452,0.41000205430371384,6,0.2810335159301758,0.06387090682983398,-0.34703540802001953,0.8516182899475098,0.0,1,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
127,2000-06-28,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1455143.0,0.0,1.0588244981308566,1.0,35.087745148599524,46.22518107632903,0.0,0.3284108272198374,-0.07586533588519018,0.5680696379947712,28.882032102870525,0.5961322784423828,0.098314602076087,-0.25761432647705007,-1.043979738286847,0.5287510853327451,-0.6507970323819485,0.13556837942784838,0.9900582345063071,2.857188564846662,-21.930019321439715,0.39318270590489784,6,0.2810335159301758,0.08516168594360352,-0.36832618713378906,0.8303275108337402,0.0,2,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
128,2000-06-29,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1673093.0,0.0,1.0588244981308566,1.0,21.27656786278898,42.42170252511516,0.0,0.3178797786118892,-0.07742951476632953,0.5674457674352453,28.62004084316654,0.5961322784423828,-0.05273118944453614,-0.24058198928833008,-1.0340989990769032,0.5529350205002412,-0.6373404941826166,0.15617651560595647,0.9699164173503618,2.857188564846662,-13.550065333664353,0.396758504894286,6,0.2810335159301758,0.10645198822021484,-0.36832618713378906,0.8303275108337402,0.0,3,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
129,2000-06-30,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1892236.0,0.0,1.0588244981308566,1.0,28.985490781615283,39.72752605533468,0.0,0.23820338102540717,-0.07902594362757043,0.5741584574427634,27.542326017307495,0.5961322784423828,-0.09896261530627726,-0.1822461128234849,-0.8507904983684647,0.48629827272149484,-0.516518305595973,0.1520260799490032,0.9501774365375333,2.857188564846662,-8.242898574280588,0.33427219277248965,6,0.2810335159301758,0.10645198822021484,-0.36832618713378906,0.8303275108337402,0.0,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
130,2000-07-03,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,479062.0,0.0,1.0588244981308566,1.0,0.0,33.86004940547103,0.0,0.19169070686187695,-0.08065528739363259,0.5877382501433281,26.406370143099423,0.5961322784423828,-0.1567566911686562,-0.14647817611694336,-0.7699553104758436,0.4769989582419587,-0.4582167432963935,0.16526039106250678,0.9308332353409625,2.857188564846662,0.4828858413092121,0.31173856717945075,7,0.2810335159301758,0.17032289505004883,-0.36832618713378906,0.8303275108337402,0.0,0,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
131,2000-07-04,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1042712.0,0.0,1.0588244981308566,1.0,0.0,28.68631799688869,0.0,0.22043126684003056,-0.08231822469855032,0.6006400355212875,26.925695101685466,0.5961322784423828,-0.20454567542743618,-0.15754928588867045,-0.7610638231633864,0.4459652513860455,-0.45930655452602664,0.14420798274868574,0.9118759181683238,2.857188564846662,0.35875329818183355,0.30175726863735747,7,0.2810335159301758,0.17458152770996094,-0.36832618713378906,0.8303275108337402,0.0,1,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
132,2000-07-05,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1373723.0,0.0,1.0588244981308566,1.0,0.0,24.700063077174704,0.0,0.2054788312549931,-0.08401544816832995,0.6074177578652851,27.596758408260214,0.5961322784423828,-0.23600808624744474,-0.14136857986450124,-0.7434875535216747,0.46075039379267047,-0.4424280666930862,0.15969090696408372,0.8932977473391368,2.857188564846662,0.22469524110951422,0.30105948682858585,7,0.2810335159301758,0.2767753601074219,-0.36832618713378906,0.8303275108337402,0.0,2,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
133,2000-07-06,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1288512.0,0.0,1.0588244981308566,1.0,0.0,20.224752835066383,0.0,0.16850922454290895,-0.08574766470940531,0.6123605824355352,27.978345017439853,0.5961322784423828,-0.265529259368396,-0.11241359710693288,-0.6806441355981612,0.45581694138429363,-0.396528866352547,0.17170167213868126,0.875091139926532,2.857188564846662,0.11666655344245624,0.28411526924561337,7,0.2810335159301758,0.32361459732055664,-0.40452003479003906,0.48542261123657227,0.0,3,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
134,2000-07-07,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,0.0,14.22060936019691,0.0,0.10126279821598771,-0.08751559580311152,0.6154498809874447,27.669317793708416,0.0,-0.25486365228428554,-0.06642618179321147,-0.49000961047233105,0.3571572468859081,-0.27821789613277303,0.1453655325463501,0.8572486646621797,2.857188564846662,4.440892098500626e-16,0.21179171433956026,7,0.2810335159301758,0.4470996856689453,-0.22993803024291992,0.48542261123657227,0.0,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
135,2000-07-10,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,786714.0,0.0,1.0588244981308566,-100.0,0.0,9.483311532555977,0.0,0.06573088244374503,-0.08931997780615575,0.624009699928056,27.800600015184017,0.5961322784423828,-0.1916201203206569,-0.04172925949096751,-0.41496710298119055,0.33150858399925553,-0.22834818123607903,0.144889662254144,0.839763038903115,2.857188564846662,4.440892098500626e-16,0.1866189217451118,7,0.2810335159301758,0.4172935485839844,0.06387090682983398,0.48542261123657227,0.0,0,0.0,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
136,2000-07-11,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,756338.0,0.0,1.0588244981308566,1.0,0.0,5.584673182711585,0.0,0.0,-0.09116156225731942,0.6326564198411724,27.938976891038376,0.5961322784423828,-0.1542859200311888,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.8226271256592312,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.4172935485839844,0.07451629638671875,0.48542261123657227,0.0,1,0.0,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
137,2000-07-12,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1606915.0,0.0,1.0588244981308566,1.0,0.0,3.2206100868461425,0.0,0.0,-0.09304111619049849,0.6339120779787528,29.22710311523757,0.5961322784423828,-0.17455890237351923,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.805833930680226,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.4172935485839844,0.08516144752502441,0.48542261123657227,0.0,2,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,0.0
138,2000-07-13,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2638810.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.09495942245415989,0.6398037537377306,30.584841281207574,0.5961322784423828,-0.16125584573751794,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.7893765996008,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.5450363159179688,0.08516144752502441,0.48542261123657227,0.0,3,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
139,2000-07-14,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2116301.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.09691728003740963,0.6356927853461052,32.01595330478092,0.5961322784423828,-0.1312833046652493,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.7732484151429624,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.5450363159179688,0.1170969009399414,0.48542261123657227,0.0,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
140,2000-07-17,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2050388.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.09891550440277541,0.6384750321717831,33.52440440039623,0.5961322784423828,-0.07858537886333394,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.7574427943742812,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.4513578414916992,0.11922621726989746,0.06387090682983398,0.0,0,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
141,2000-07-18,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2509495.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.10095492782586035,0.6236082106567906,34.151120723508136,0.5961322784423828,-0.05061447736892433,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.7419532860209763,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.4513578414916992,0.17032313346862793,0.06387090682983398,-0.4258098602294922,1,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
142,2000-07-19,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,2862114.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.09562372178206147,0.5934967565961884,34.81170557547356,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.7267735678347371,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.1937427520751953,0.06387090682983398,-0.40026092529296875,2,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
143,2000-07-20,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1107142.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.08578988838130641,0.565255274085601,35.50798925367653,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.711897444012223,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.25548529624938965,0.06387090682983398,-0.48542308807373047,3,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
144,2000-07-21,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1691351.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.07410601354126811,0.5359112216339454,36.24190096704598,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6973188426661565,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.24058222770690918,0.06387090682983398,-0.4428424835205078,4,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
145,2000-07-24,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,0.0,0.0,0.0,0.0,-0.06218124251245527,0.49607082374500067,37.015474181358584,0.0,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6830318133470143,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.24058222770690918,0.06387090682983398,-0.6131668090820312,0,0.0,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
146,2000-07-25,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,781673.0,0.0,1.0588244981308566,-100.0,0.0,0.0,0.0,0.0,-0.056599641948579915,0.4599053337964101,38.27524941456624,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6690305246142536,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.24058222770690918,0.06387090682983398,-0.698328971862793,1,0.0,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,0.0
147,2000-07-26,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1185484.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.04513757200970758,0.42296474100711023,39.6031044667628,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.65530926165615,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.30445361137390137,0.06387090682983398,-0.9112339019775373,2,-0.02587993842520575,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,-0.02587993842520575
148,2000-07-27,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,0.0,0.0,1.0,-0.0,0.0,0.0,0.0,0.0,-0.043871825501312856,0.3856491200238068,41.00271845596187,0.0,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6418624239572068,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.30445361137390137,0.06387090682983398,-0.9878787994384783,3,-0.02432712125316927,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,-0.02432712125316927
149,2000-07-28,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1159937.0,0.0,1.0588244981308566,-100.0,0.0,0.0,0.0,0.0,-0.032696370435992606,0.34795466348619897,42.7561974925842,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6286845230122431,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.2576143741607666,0.06387090682983398,-0.996394157409668,4,-0.029503120530723792,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.029503120530723792
150,2000-07-31,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,850137.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,-0.003994212130486119,0.3098775253809194,44.60443671520428,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6157701800861766,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,7,0.2810335159301758,0.2810335159301758,0.2576143741607666,0.06387090682983398,-1.192267417907713,0,-0.02691514987323007,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,1.0588244981308566,16.453279495239258,-0.02691514987323007
151,2000-08-01,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,773469.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.02502514357529151,0.2714138206491157,46.552557082021664,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.6031141240186315,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.17245221138000488,0.06387090682983398,-1.1241378784179705,1,-0.037267148428339225,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0,16.453279495239258,-0.037267148428339225
152,2000-08-02,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,946697.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.046681041206269924,0.2325596247900421,48.605956294180245,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5907111890724401,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.17245221138000488,0.06387090682983398,-1.3796234130859375,2,-0.04244314770589375,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.04244314770589375
153,2000-08-03,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,877346.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.07015617744828972,0.19331097346064396,50.77032375130091,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.18309760093688965,0.06387090682983398,-1.5499477386474627,3,-0.05538311691849651,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.05538311691849651
154,2000-08-04,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,541728.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.09905709520459283,0.15366386207108818,53.05165631522962,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.1937427520751953,0.06387090682983398,-1.3796234130859375,4,-0.060041452509472015,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.060041452509472015
155,2000-08-07,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1824921.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.1222393713049641,0.11361424537614084,54.14685945858591,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.1937427520751953,0.06387090682983398,-1.2092990875244123,0,-0.060559000270916985,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.060559000270916985
156,2000-08-08,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1079694.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.1365650697348748,0.10688089100704445,55.301248740699606,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.2256782054901123,0.06387090682983398,-1.1496868133544922,1,-0.07246381599806251,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.07246381599806251
157,2000-08-09,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1349159.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.14953890542473403,0.09722360324262169,56.51802265405338,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.22780752182006836,0.06387090682983398,-0.9878787994384783,2,-0.06832302816853253,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.06832302816853253
158,2000-08-10,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1088673.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.14164033086448313,0.09018786662271694,57.80055254163808,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.27890443801879883,0.06387090682983398,-1.038975715637207,3,-0.08385096803862901,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.08385096803862901
159,2000-08-11,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,319146.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.10694810000135035,0.08185690133847245,59.152391938008996,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.3023240566253662,0.06387090682983398,-1.2774295806884783,4,-0.09420296659373828,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.09420296659373828
160,2000-08-14,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,336185.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.08609145971648502,0.07575297818777926,60.577286415144336,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.36406660079956055,0.06387090682983398,-1.6351099014282227,0,-0.08385096803862901,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.08385096803862901
161,2000-08-15,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,590788.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.0950046703844798,0.05027802842332818,62.079183960386274,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.3491635322570801,0.06387090682983398,-1.7969169616699219,1,-0.07349896948351975,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.07349896948351975
162,2000-08-16,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1599870.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.08653081439934951,0.036102702904663886,63.66224591521865,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.3491635322570801,0.06387090682983398,-1.762852668762207,2,-0.0698758453405689,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.0698758453405689
163,2000-08-17,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,765990.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.06964592335189579,0.02871841726197033,65.33085850518998,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.3491635322570801,0.06387090682983398,-1.4647855758666974,3,-0.060041452509472015,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.060041452509472015
164,2000-08-18,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1671564.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.041431098090875196,0.014460195527242092,67.08964499292772,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.41303491592407227,0.06387090682983398,-1.2007837295532227,4,-0.0631470288909779,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.0631470288909779
165,2000-08-21,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1126324.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.026361768931181473,0.0035927026343145485,68.94347848791644,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,-0.017032623291015625,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.41303491592407227,0.06387090682983398,-0.9112339019775373,0,-0.07763981527561736,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.07763981527561736
166,2000-08-22,16.453279495239258,17.032379150390625,16.436246871948242,17.032379150390625,1968919.0,0.0,1.0588244981308566,1.0,0.0,0.0,0.0,0.0,0.0,-0.004257612166671976,69.62421707652166,0.5961322784423828,0.0,0.0,-2.821917917117389e-07,2.821917917117389e-07,-1.4109589585586946e-07,1.4109589585586946e-07,0.5790996551513672,2.857188564846662,4.440892098500626e-16,1.410958958129263e-07,8,0.2810335159301758,0.2810335159301758,0.3661956787109375,0.06387090682983398,-0.7834901809692383,1,-0.09937896587129269,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.09937896587129269
167,2000-08-23,16.027469635009766,16.11263084411621,15.891209602355955,16.018953323364258,1687420.0,-0.02587993842520575,1.4762112986999334,-0.014706124532714127,0.0,0.0,0.4012527625842708,0.41347256319088643,0.4208619124509809,0.4097863900598355,68.50041639501158,0.5620698928833026,-0.010997945654832364,-0.4045193672180183,-0.5949473258107965,-0.21409140862524012,-0.4997333465144074,-0.3093053879216292,1.0049095153808594,11.940384571992686,8.707978549602066,0.09521397929638875,8,0.4343247413635254,0.4343247413635254,0.7920055389404297,0.48968076705932617,-0.2214212417602539,2,-0.08554732173352164,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.08554732173352164
168,2000-08-24,16.05301856994629,16.05301856994629,15.840112686157227,15.891209602355955,650421.0,0.00159407164813552,1.6315708821293224,18.999888017917343,5.660449117231934,0.6289387908035482,0.34973424841490797,0.3756598561232245,0.3905598946275006,0.3737245140928991,67.20570666750382,0.2129058837890625,-0.0228990833878413,-0.3589573860168471,-0.6133516917503492,-0.10456308028334504,-0.48615453888359994,-0.2317602331500943,0.9793605804443359,17.857239985858058,13.975195299666597,0.12719715286675173,8,0.3832273483276367,0.3832273483276367,0.6812944412231445,0.46413183212280273,0.03406524658203125,3,-0.08488071807380937,1.4762112986999334,16.027469635009766,1.0588244981308566,16.453279495239258,1.0588244981308566,16.453279495239258,-0.08488071807380937
169,2000-08-25,15.967856407165527,16.15521240234375,15.85714626312256,16.044502258300778,676901.0,-0.005305056018573229,-1.000000000000012,-0.47368110851125067,4.761964012421274,1.1580459032948007,0.400963480666757,0.4454280323539983,0.46988138447657946,0.44858767985518,65.2370743983554,0.29806613922118963,-0.03863893923512052,-0.4198483943939202,-0.7414095896164454,-0.09828719917139495,-0.5806289920051846,-0.2590677967826558,0.992986755371092,10.714359989185574,6.425797186274716,0.16078059761126273,8,0.46838951110839844,0.46838951110839844,0.7664566040039062,0.5492939949035645,0.24697017669677734,4,-0.061333372671956154,1.6315708821293224,16.05301856994629,1.4762112986999334,16.027469635009766,1.0588244981308566,16.453279495239258,-0.061333372671956154
170,2000-08-28,16.01043701171875,16.08708381652832,15.840112686157227,16.08708381652832,652946.0,0.0026666450065342406,5.444394674629837,1.0000124426085149,11.764696195193935,2.46523436942746,0.32291786695376956,0.38785524974044705,0.42183447531343177,0.4019701882625455,63.123635428779465,0.24697113037109375,-0.05540741581658182,-0.35512566566467285,-0.7162301358482068,0.005978804518861125,-0.5356779007564398,-0.17457343057290586,0.8831623222351048,14.285759993344968,9.410643441656177,0.18055223509176752,8,0.4258089065551758,0.4258089065551758,0.7238759994506836,0.5067133903503418,0.3406486511230433,0,-0.04734044707698759,-1.000000000000012,15.967856407165527,1.6315708821293224,16.05301856994629,1.4762112986999334,16.027469635009766,-0.04734044707698759
171,2000-08-29,15.840112686157227,16.044502258300778,15.754950523376465,16.044502258300778,801636.0,-0.010638330823628084,1.8333317780121274,2.6666417817593167,9.090897522364884,3.475334094134669,0.4437865074481273,0.5374422714420639,0.584600609361356,0.5679061219391528,60.70809364509297,0.28955173492431285,-0.07877546798733448,-0.4947916507720933,-0.9225121346823215,-0.06707116686186332,-0.7086518927272074,-0.2809314088169792,0.9902774489288291,21.276610952931225,15.47925555967337,0.21386024195511458,8,0.5535521507263184,0.5535521507263184,0.894200325012207,0.6770377159118652,0.6642627716064453,1,-0.018817233109458154,5.444394674629837,16.01043701171875,-1.000000000000012,15.967856407165527,1.6315708821293224,16.05301856994629,-0.018817233109458154
172,2000-08-30,15.754950523376465,15.925274848937988,15.686821937561035,15.925274848937988,808625.0,-0.005376360917885736,1.7999865619995745,0.8333317780121273,8.163253646033894,4.382362277027324,0.4687695685796207,0.5982789957603067,0.6610591553205332,0.6501797845011552,58.15297249300766,0.23845291137695312,-0.10740281559202458,-0.5450373649597182,-1.0406897131562225,-0.04938501676321394,-0.7928635390579686,-0.29721119086146786,0.9894044427728232,14.545254640705457,8.029984496592686,0.24782617409825214,8,0.6046500205993652,0.6046500205993652,0.9793624877929688,0.762199878692627,0.7579412460327148,2,-0.00540536188800389,1.8333317780121274,15.840112686157227,5.444394674629837,16.01043701171875,-1.000000000000012,15.967856407165527,-0.00540536188800389
173,2000-08-31,15.54204559326172,15.840112686157227,15.533530235290527,15.797532081604006,1869917.0,-0.013513525783457436,-1.250004374376622,1.5,6.504056898548413,5.105035265754926,0.6021446562389432,0.7793752619721257,0.8626070449999599,0.8480505435508956,55.74699498090253,0.3065824508666992,-0.14522675240807104,-0.7123805999755835,-1.3064564915488202,-0.11830470840234852,-1.0094185457622,-0.4153426541889651,1.0965560700287416,1.3697285240713968,-5.376592723008642,0.2970379457866176,8,0.7409090995788556,0.7409090995788556,1.192267417907713,0.9751048088073713,1.3966560363769513,3,0.01698636118415786,1.7999865619995745,15.754950523376465,1.8333317780121274,15.840112686157227,5.444394674629837,16.01043701171875,0.01698636118415786
174,2000-09-01,15.46540069580078,15.712369918823242,15.295077323913574,15.567594528198242,1421325.0,-0.004931454936290436,1.130431818956409,0.39999701377769015,6.060603489816273,5.77843565351229,0.5854932112456286,0.8202718277616672,0.9267701240493356,0.9183095240520434,53.57338622861835,0.41729259490966797,-0.18990106781645721,-0.7396315574646,-1.421829654527853,-0.05743346040134689,-1.0807306059962247,-0.39853250893297343,1.040592396129691,21.50529995340016,13.67767330287048,0.34109904853162626,9,0.6983275413513201,0.6983275413513201,1.2689123153686541,1.0517497062683123,1.056007385253908,4,0.04019831965274223,-1.250004374376622,15.54204559326172,1.7999865619995745,15.754950523376465,1.8333317780121274,15.840112686157227,0.04019831965274223
175,2000-09-04,15.45688533782959,15.584627151489258,15.286561012268065,15.584627151489258,886396.0,-0.0005506070058373114,3.6666965292242732,1.2499953339927738,6.015039493193825,6.44677337497827,0.4892570339272666,0.7908602481723008,0.9224473663486918,0.9203246175820183,51.29393378623834,0.2980661392211932,-0.24046286490314728,-0.6983272075653062,-1.446529221569108,0.04987480643849729,-1.072428214567207,-0.32422620056340534,0.8795795465785154,22.47196949012245,13.436645216585333,0.3741010070019014,9,0.26400136947631836,0.7025847434997559,1.2774276733398438,1.060265064239502,1.4903326034545898,0,0.049035832864575246,1.130431818956409,15.46540069580078,-1.250004374376622,15.54204559326172,1.7999865619995745,15.754950523376465,0.049035832864575246
176,2000-09-05,15.261012077331545,15.533530235290527,15.261012077331545,15.499465942382812,1444399.0,-0.012672233520336751,-1.2857097149622048,1.866686077329079,5.1282032875803765,7.016573740264978,0.5567721495425761,0.9410817746386169,1.102941752640314,1.1084926282161032,48.92719485717851,0.2725181579589826,-0.3023797002372586,-0.834587097167967,-1.6679386305068657,-0.001235563829068198,-1.2512628638374164,-0.4179113304985176,0.907468187534155,0.0,-9.411294310772945,0.4166757666694498,9,0.44710016250610174,0.8856835365295392,1.4733009338378888,1.256138324737547,1.6010446548461896,1,0.07142865623764405,3.6666965292242732,15.45688533782959,1.130431818956409,15.46540069580078,-1.250004374376622,15.54204559326172,0.07142865623764405
177,2000-09-06,15.329141616821287,15.41430377960205,15.082172393798828,15.329141616821287,1314168.0,0.004464287109171572,2.899987681832862,-0.0,9.756094230112453,7.4716454194739255,0.4237269448217784,0.8268073911045182,1.019907931074096,1.0329757835924394,46.66441995814616,0.33213138580322266,-0.3702115958661807,-0.7102506637573267,-1.592245158722223,0.17174383120756787,-1.151247911239773,-0.26925341627487853,0.6759943742882637,32.58425835285686,21.420909715659658,0.44099724748244734,9,0.2895507812500018,0.7281341552734393,1.4051713943481463,1.1880087852478045,1.532915115356447,2,0.0766666438551753,-1.2857097149622048,15.261012077331545,3.6666965292242732,15.45688533782959,1.130431818956409,15.46540069580078,0.0766666438551753
178,2000-09-07,15.07365608215332,15.17584991455078,14.886300086975098,15.048107147216795,1615447.0,-0.016666656297806837,1.5185188257447166,100.0,8.247421490236462,7.858918472564501,0.5874578164470403,1.0262519898462017,1.2572131254214796,1.2795133798252678,44.491104926623215,0.44284152984618963,-0.4528700176900493,-0.8967550277709968,-1.854962632333585,0.06145257679159144,-1.375858830052291,-0.4176512254897027,0.7468871894940854,22.68040642024851,10.03402885304299,0.47910380228129446,9,0.41303586959838867,0.885683536529541,1.6606569290161133,1.4434943199157715,2.2993717193603516,3,0.09548019932336538,2.899987681832862,15.329141616821287,-1.2857097149622048,15.261012077331545,3.6666965292242732,15.45688533782959,0.09548019932336538
179,2000-09-08,14.903331756591795,15.243980407714846,14.792621612548828,15.17584991455078,1656684.0,-0.011299470057777317,1.2083259455575064,-10.666517357222103,7.47663257969397,7.382466959731172,0.6603413039453834,1.1325719277999422,1.407003087884421,1.4398084980693735,42.29004552279701,0.4513587951660174,-0.48892653137548336,-0.9895819664001486,-2.030497371526808,0.05133343872651075,-1.5100396689634774,-0.4691242638368198,0.7303628781211486,13.978455780887408,0.08993637897057383,0.5204577025633297,9,0.5152301788330078,1.0091686248779315,1.8309812545776385,1.6351094245910662,2.2823390960693377,4,0.1365714664539106,1.5185188257447166,15.07365608215332,2.899987681832862,15.329141616821287,-1.2857097149622048,15.261012077331545,0.1365714664539106
180,2000-09-11,15.07365608215332,15.116236686706545,14.903331756591795,14.945913314819336,881186.0,0.01142860726335182,1.0000089587271441,-0.4687495625638657,15.384630109609859,8.081770580536169,0.3834881240739403,0.8997192678610215,1.2177002086843096,1.2603435743409257,39.97003813376967,0.21290493011474965,-0.530125613116379,-0.7502764701843265,-1.8173584162569263,0.31680547588827324,-1.2838174432206273,-0.21673549714802753,0.39182394812680066,37.93105667532073,21.711617785113024,0.5335409730362998,9,0.2852921485900879,0.8388442993164062,1.6606569290161133,1.4860754013061523,1.6180763244628906,0,0.09604517915301614,1.2083259455575064,14.903331756591795,1.5185188257447166,15.07365608215332,2.899987681832862,15.329141616821287,0.09604517915301614
181,2000-09-12,15.243980407714846,15.243980407714846,14.911848068237305,15.099205017089846,1462632.0,0.011299470057777317,3.5882430438448814,1.1333353241556425,27.451012682686937,10.224854917942062,0.1337778506899827,0.6684224289031864,1.0299852163649614,1.081776281098568,37.213303288922596,0.33213233947754084,-0.5609842412604458,-0.519487190246581,-1.5733822344187427,0.5344078539255808,-1.04643471233266,0.007460331839499901,0.08692793901901652,72.60282168064445,53.53533118629827,0.5269475220860809,9,0.07238674163818182,0.668519973754881,1.490332603454588,1.3157510757446271,0.3406467437744123,1,0.11173181072230576,1.0000089587271441,15.07365608215332,1.2083259455575064,14.903331756591795,1.5185188257447166,15.07365608215332,0.11173181072230576
182,2000-09-13,15.303592681884766,15.41430377960205,15.12475299835205,15.12475299835205,1764179.0,0.003910545184101055,-2.238104379635999,1.2352906302698146,28.846126927007077,12.707307143326359,0.003807804499921019,0.5462698004819462,0.9533164173956834,1.0141839974780495,33.9412210583489,0.28955078125,-0.6015734444182677,-0.4023905754089352,-1.422747130838765,0.6179659800208963,-0.9125688531238509,0.10778770230598056,-0.5109710693359375,82.19168836029888,60.369837746249935,0.5101782777149155,9,-0.05109691619873047,0.6089076995849609,1.430720329284668,1.320009708404541,0.5791015625,2,0.10183648262788392,3.5882430438448814,15.243980407714846,1.0000089587271441,15.07365608215332,1.2083259455575064,14.903331756591795,0.10183648262788392
183,2000-09-14,15.46540069580078,15.499465942382812,15.158818244934082,15.295077323913574,1646683.0,0.01057320442849674,1.857137143702732,0.9523801905858791,36.405521154845424,16.07896466166293,-0.18999571083740463,0.32322985447022745,0.7759804333467155,0.8452558651866457,30.32594090907072,0.34064769744873047,-0.6196874645108537,-0.19118862152099858,-1.153202813507237,0.770825570465238,-0.672195717514116,0.2898184744721206,-0.6603454399108877,95.18065786988291,68.98144778265586,0.48100709599311836,9,-0.2767763137817365,0.4470996856689471,1.2689123153686541,1.1624603271484393,0.8090381622314471,3,0.09030842872090461,-2.238104379635999,15.303592681884766,3.5882430438448814,15.243980407714846,1.0000089587271441,15.07365608215332,0.09030842872090461
184,2000-09-15,15.41430377960205,15.618692398071287,15.158818244934082,15.158818244934082,3536606.0,-0.0033039503601483,-2.600001493116718,1.500002799599113,33.94496261133504,19.18228945256751,-0.1641737499587066,0.3083053209686888,0.8106354756756033,0.8888632520869919,26.296934098038953,0.45987415313720525,-0.6307863562759728,-0.19033675193786692,-1.0807538294722008,0.7000803255964652,-0.6355452907050321,0.25487178682929823,-0.5814720962524422,71.42859047339748,41.91628145384865,0.44520853876716604,9,-0.2086467742919922,0.4981966018676758,1.3200092315673828,1.315751075744629,1.0134267807006836,4,0.1270718450809063,1.857137143702732,15.46540069580078,-2.238104379635999,15.303592681884766,3.5882430438448814,15.243980407714846,0.1270718450809063
185,2000-09-18,15.17584991455078,15.533530235290527,15.09068775177002,15.533530235290527,1452040.0,-0.015469648740595088,1.4761914919145191,-1.4000022396751048,32.7433711633216,22.250641438760976,0.033774686571385715,0.4702609588512203,1.0295376162899732,1.1183649550667045,22.150661880615694,0.4428424835205078,-0.6208845474332936,-0.364919137954713,-1.1790165332221836,0.44917825731275585,-0.7719678355884483,0.04212955967902232,-0.29586658831787105,37.349361828435576,6.514585872607078,0.4070486976337347,9,0.02980709075927912,0.7366504669189471,1.5584630966186541,1.601044178009035,1.0900726318359428,0,0.1324354780408914,-2.600001493116718,15.41430377960205,1.857137143702732,15.46540069580078,-2.238104379635999,15.303592681884766,0.1324354780408914
186,2000-09-19,14.818169593811035,15.226946830749512,14.784106254577635,15.226946830749512,3116967.0,-0.023569047055268855,1.1666596676885261,1.142856381064105,28.682178281424356,24.353539666684522,0.35987660421101353,0.7369456625522695,1.3631068218120248,1.4649223360014574,18.168827370391043,0.4428405761718768,-0.6109728763199449,-0.6408439636230465,-1.3953224733488767,0.11363454610278545,-1.0180832184859625,-0.26360470876013053,0.8005228042602521,4.08146474740259,-27.623556667078333,0.3772392548629158,9,0.38322973251342596,1.0900731086730957,1.9161434173583984,2.082209587097168,1.5329160690307582,1,0.12643685854342568,1.4761914919145191,15.17584991455078,-2.600001493116718,15.41430377960205,1.857137143702732,15.46540069580078,0.12643685854342568
187,2000-09-20,14.656362533569336,14.98849391937256,14.562685012817385,14.903331756591795,1872478.0,-0.010919503871063774,1.0408123154555502,0.6041657917943937,29.365096999192914,26.699948056568573,0.46512688586472883,0.8335000275533524,1.4984254356944788,1.6145526339947196,19.472228219664117,0.4258089065551758,-0.6062979337467951,-0.7340956687927243,-1.5196212082721274,0.051429870686678925,-1.1268584385324267,-0.3413328990530218,0.9456381416320792,8.870915304198167,-25.569552065413088,0.3927627697397017,9,0.434326171875,1.141169548034668,2.0779504776000977,2.2142105102539062,2.5037612915039062,2,0.06333526588154448,1.1666596676885261,14.818169593811035,1.4761914919145191,15.17584991455078,-2.600001493116718,15.41430377960205,0.06333526588154448
188,2000-09-21,14.69042682647705,14.894816398620605,14.68191146850586,14.69042682647705,4319294.0,0.002324198301569824,-24.002463881733675,-0.0,31.57893782368147,29.377981972567184,0.41458251232842436,0.7295227281059411,1.437722392104476,1.568386040144695,21.16174485478513,0.23845386505126953,-0.5757768290886354,-0.6319017887115486,-1.4118092253434185,0.14800564792032134,-1.0218555070274835,-0.2419480703956136,0.8700012222290034,12.096678057696765,-22.989411890634322,0.38995371831593534,9,0.40026187896728516,1.1071052551269531,2.043886184692383,2.1801462173461914,2.3845338821411133,3,0.08115948106823212,1.0408123154555502,14.656362533569336,1.1666596676885261,14.818169593811035,1.4761914919145191,15.17584991455078,0.08115948106823212
189,2000-09-22,14.98849391937256,15.41430377960205,14.528619766235352,14.715975761413574,592032.0,0.02028988649657837,-1.7368441215907584,100.0,40.213510084103284,32.136746414177566,0.1451278116097896,0.37347029040981816,1.1159308808556485,1.2598270269616645,21.574628050121134,0.8856840133666992,-0.5480683529578751,-0.2848665714263898,-1.015547015069414,0.44581387221663604,-0.6502067932479019,0.08047365039512222,0.5320244078979464,45.76269899641765,8.705880586562905,0.36534022182151293,9,0.08516216278075994,0.7920055389404279,1.7458190917968732,1.8820791244506818,2.2482748031616193,4,0.0857954738866451,-24.002463881733675,14.69042682647705,1.0408123154555502,14.656362533569336,1.1666596676885261,14.818169593811035,0.0857954738866451
190,2000-09-25,15.252495765686035,15.320626258850098,15.09068775177002,15.201398849487305,3332130.0,0.017613634013772028,1.4545375879954596,0.18749912512773012,49.8269872059654,34.62296580565295,-0.10151297288572714,0.05246378820607944,0.8307831945956856,0.9867619021708975,22.11990241100994,0.3321323394775373,-0.47773088514295736,0.017032337188719993,-0.6260565685699895,0.6601212429474295,-0.30451211569063474,0.33857679006807473,0.208508647922363,81.73072885204914,38.334672218269745,0.32154445287935496,9,-0.17883968353271484,0.5280036926269531,1.4818172454833984,1.7458200454711914,1.9842729568481445,0,0.07705196662048297,-1.7368441215907584,14.98849391937256,-24.002463881733675,14.69042682647705,1.0408123154555502,14.656362533569336,0.07705196662048297
191,2000-09-26,15.54204559326172,15.54204559326172,14.962945938110352,14.962945938110352,3172467.0,0.018983767117450645,-1.0000000000000062,11.333358218705124,53.968239296671484,37.41431162450455,-0.3848019242094338,-0.27464249306742694,0.5230161399555708,0.6897405020466802,23.241220044703624,0.579099655151369,-0.37207210396179313,0.32148551940918146,-0.2747086502584182,0.9176796890767811,0.023388434575380757,0.6195826042429822,-1.013425827026369,100.0,52.95456804699673,0.29809708483380004,9,-0.4683895111084002,0.23845386505126775,1.192267417907713,1.456270217895506,1.6947231292724592,1,0.04657539760653129,1.4545375879954596,15.252495765686035,-1.7368441215907584,14.98849391937256,-24.002463881733675,14.69042682647705,0.04657539760653129
192,2000-09-27,15.66978931427002,15.754950523376465,15.431336402893065,15.431336402893065,2861043.0,0.008219234735978631,-1.7142811435153082,0.41176489962617313,61.666659823222645,40.221104809879805,-0.5086253321422287,-0.4312013199494462,0.3781639853231802,0.5588636110000778,24.681239621663654,0.3236141204834002,-0.2805093322775676,0.4534873008728031,-0.12766340955004196,1.0346380112956481,0.16291194566137968,0.7440626560842265,-1.1209010314941406,93.05560847996853,41.154846460765285,0.2905753552114229,9,-0.5280041694641113,-0.32787322998046875,1.064523696899414,1.2348480224609375,1.5584630966186523,2,0.04347833496084963,-1.0000000000000062,15.54204559326172,1.4545375879954596,15.252495765686035,-1.7368441215907584,14.98849391937256,0.04347833496084963
193,2000-09-28,15.806048393249512,15.85714626312256,15.54204559326172,15.54204559326172,2828782.0,0.008695654820030319,-1.3871009691974008,1.107148570605817,67.90541013444474,43.9944878680031,-0.6609923592734468,-0.5762104805910333,0.22602707628233532,0.4224075622970638,25.479176360219256,0.31510066986083984,-0.23101103300323267,0.576546239852906,-0.046257901510891486,1.1993503812167035,0.26514416917100725,0.8879483105348047,-1.2089176208496095,96.15379369604045,37.82622357035849,0.3114020706818992,9,-0.6131653785705566,-0.46413230895996094,0.6557459831237793,0.8260703086853027,1.5584630966186523,3,0.08566818208667715,-1.7142811435153082,15.66978931427002,-1.0000000000000062,15.54204559326172,1.4545375879954596,15.252495765686035,0.08566818208667715
194,2000-09-29,16.08708381652832,16.393665313720707,15.797532081604006,15.882694244384766,6527457.0,0.017780245655760085,-2.1818047623410997,0.774194713665941,69.25567492422081,48.05141050810302,-0.9348692861996906,-0.8519635347029357,-0.06794788734569934,0.14362326418314808,25.727561972310742,0.596133232116701,-0.17798143700629687,0.8264975070953362,0.1005966244346439,1.5523983897560285,0.46354706576499005,1.1894479484256824,-1.4143521146850588,78.57151427325876,16.93424395839407,0.3629504413303463,9,-0.6259412765502912,-0.6259412765502912,0.34916210174560547,0.34916210174560547,1.3711051940917933,4,0.061408077645177084,-1.3871009691974008,15.806048393249512,-1.7142811435153082,15.66978931427002,-1.0000000000000062,15.54204559326172,0.061408077645177084
195,2000-10-02,16.214826583862305,16.282955169677734,15.840112686157227,15.840112686157227,2403028.0,0.007940703783910097,-1.363629885268098,1.8333317780121128,68.75000460459088,52.503391210677066,-1.0054703084225718,-0.9697303813401952,-0.20741259820317026,0.018897293841568796,25.956074874729758,0.4428424835205078,-0.1464858507122333,0.9163432121276855,0.07701454799719798,1.7556718762581731,0.49667888006244176,1.3360075441929293,-1.404420193068848,87.50008332122377,26.124217010217365,0.41966433206524334,10,-0.7536840438842756,-0.7536840438842756,0.2214193344116211,0.2214193344116211,1.2348461151123047,0,0.0630251660963772,-2.1818047623410997,16.08708381652832,-1.3871009691974008,15.806048393249512,-1.7142811435153082,15.66978931427002,0.0630251660963772
196,2000-10-03,16.351085662841793,16.436246871948242,16.01043701171875,16.180761337280273,2923349.0,0.008403363321510815,1.5000083987972923,0.45454499180485464,69.64857898887031,56.97933365397456,-1.0073519083501274,-1.0752660836051575,-0.354051959386128,-0.11678550937042687,26.20284692132199,0.4258098602294922,-0.09938595493350988,0.9980986118316615,0.03636778782122363,1.9598294358420993,0.5172331998264426,1.4789640238368804,-1.4140185582141562,91.52549289425576,31.428469049307537,0.48086541200521865,10,-0.8686523437499964,-0.8686523437499964,0.08516025543213246,0.08516025543213246,1.4477519989013707,1,0.05416662097888225,-1.363629885268098,16.214826583862305,-2.1818047623410997,16.08708381652832,-1.3871009691974008,15.806048393249512,0.05416662097888225
197,2000-10-04,16.504375457763672,16.581022262573242,16.206308364868164,16.351085662841793,1916113.0,0.009374900118726215,1.4444499744926527,0.8999876818329829,69.55127560909082,61.19848229679781,-0.9732847815286636,-1.197386567658448,-0.516154814634227,-0.26574626078306807,25.89548563159986,0.3747138977050781,-0.021364369157486962,1.0926267147064213,0.0020481841016781743,2.1832052453111643,0.5473374494040506,1.637915980008792,-1.417390376403974,92.62285602039935,35.43674460436435,0.5452892653023713,10,-0.949554443359375,-0.949554443359375,-0.11071062088012695,-0.11071062088012695,0.45987510681152344,2,0.044375703076119155,1.5000083987972923,16.351085662841793,-1.363629885268098,16.214826583862305,-2.1818047623410997,16.08708381652832,0.044375703076119155
198,2000-10-05,16.51289176940918,16.640634536743164,16.180761337280273,16.51289176940918,2130882.0,0.0005160032663642511,2.5999940275330724,0.0,71.00976081818848,64.62028793391839,-0.7779027551038933,-1.151593267960493,-0.5335669325330255,-0.2750072524682885,25.003761396732482,0.4598731994628906,0.10997603890168506,1.0291812419891357,-0.153510302366481,2.2118727863447543,0.4378354698113256,1.6205270141669441,-1.246622226303856,84.8484882762084,28.246829099654917,0.591345772177809,10,-0.7111015319824219,-0.9282646179199219,-0.1532912254333496,-0.1532912254333496,-0.05109596252441406,3,0.043321342589111245,1.4444499744926527,16.504375457763672,1.5000083987972923,16.351085662841793,-1.363629885268098,16.214826583862305,0.043321342589111245
199,2000-10-06,16.938701629638672,16.938701629638672,16.351085662841793,16.351085662841793,2788123.0,0.02578651069574156,1.000000000000012,100.0,81.45897380739083,68.13495311185456,-1.00351378334115,-1.4936817928612474,-0.9635080634915241,-0.6941980264957444,23.986413301904953,0.5876159667968786,0.27464802140161204,1.3532226085662842,0.0379576012824252,2.668487615850145,0.6955901049243529,2.0108551122082137,-1.4800209874240497,100.0,39.27091315340501,0.65763250364193,10,-0.9878778457641602,-1.2050409317016602,-0.6557469367980957,-0.6557469367980957,-0.5024547576904297,4,0.025138282115107824,2.5999940275330724,16.51289176940918,1.4444499744926527,16.504375457763672,1.5000083987972923,16.351085662841793,0.025138282115107824
200,2000-10-09,16.521408081054688,16.94721794128418,16.521408081054688,16.90463638305664,2178481.0,-0.024635509716625537,-1.2222255402594042,-0.6521747598026447,79.7619146810948,71.00091704345715,-0.4328108078233086,-1.0143725198029614,-0.5552799509826585,-0.26407804036623617,22.918911840751058,0.4258098602294922,0.43582910116212403,0.8635414600372311,-0.49186338366543936,2.2189463037399015,0.18583903818589675,1.5412438818885672,-0.8259240808522179,54.54541752605656,-12.797770338213844,0.6777024218513353,10,-0.33213090896606445,-0.7834892272949219,-0.3576798439025879,-0.3576798439025879,-0.1362590789794922,0,0.05670103449836361,1.000000000000012,16.938701629638672,2.5999940275330724,16.51289176940918,1.4444499744926527,16.504375457763672,0.05670103449836361
201,2000-10-10,16.94721794128418,16.94721794128418,16.521408081054688,16.54695701599121,2081554.0,0.025773218489637983,1.1276613994624782,-1.0444451080518808,86.6484970389935,73.77667673409834,-0.7133520123741945,-1.3766174197737229,-0.9853942091624432,-0.6745911794005401,22.685799363029318,0.4258098602294922,0.5812410064517675,1.2041894435882572,-0.25200639371875155,2.660385280895264,0.47609152493475193,1.9322873622417607,-1.0264218316870029,100.0,24.216979240353282,0.7280979186535035,10,-0.7025861740112305,-1.209299087524414,-1.0070395469665527,-0.787747859954834,-0.3917446136474574,1,0.029648214794383954,-1.2222255402594042,16.521408081054688,1.000000000000012,16.938701629638672,2.5999940275330724,16.51289176940918,0.029648214794383954
202,2000-10-11,16.862056732177734,16.94721794128418,16.538440704345707,16.61508560180664,1938331.0,-0.005025084907829602,-1.0425537998208445,0.6170253321388407,84.18232261322434,75.58522256507388,-0.49314118240953775,-1.2318722691761224,-0.9056157260578139,-0.5784165563544192,23.4898056439414,0.408777236938473,0.6898334476972643,1.041105031967163,-0.48136421220240777,2.563574276136734,0.27987040988237766,1.8023396540519485,-0.7565046928768986,88.88897183981844,4.841444397239698,0.7612346220847859,10,-0.4896817207336426,-1.1241378784179688,-0.9346528053283691,-0.7153611183166504,-0.8771686553955078,2,0.05555555555555558,1.1276613994624782,16.94721794128418,-1.2222255402594042,16.521408081054688,1.000000000000012,16.938701629638672,0.05555555555555558
203,2000-10-12,16.862056732177734,16.862056732177734,16.862056732177734,16.862056732177734,0.0,0.0,1.0,0.0,82.54439506781472,77.06174702547318,-0.3660919627899055,-1.1825008241930917,-0.9111094322093525,-0.5666114259881567,24.813943128252166,0.0,0.7739446241555452,0.9712722301483154,-0.6095360650304755,2.552080525327108,0.18086808255891995,1.761676377737711,-0.6050048305198956,85.7143771296934,-3.0447295013940163,0.790404147589396,10,-0.46839141845703125,-1.1241378784179688,-1.0240726470947266,-0.8047809600830078,-1.1071062088012695,3,0.0060605793243742045,-1.0425537998208445,16.862056732177734,1.1276613994624782,16.94721794128418,-1.2222255402594042,16.521408081054688,0.0060605793243742045
204,2000-10-13,17.373027801513672,17.373027801513672,16.521408081054688,16.521408081054688,4080662.0,0.030303009736698083,1.0,100.0,83.92371927428466,78.74771532210582,-0.7548493918306285,-1.622385811217633,-1.421749947548033,-1.0602386289212617,27.12351789239814,0.8516197204589844,0.8470666365078152,1.3843070983886712,-0.3107766253205888,3.0793908220979294,0.5367652365340412,2.231848960243301,-0.991746012723091,100.0,9.924226568120048,0.8475418618546292,10,-0.6812953948974609,-1.4222040176391602,-1.6500120162963867,-1.4136881828308105,-1.2007827758789062,4,-0.052450960479641484,1.0,16.862056732177734,-1.0425537998208445,16.862056732177734,1.1276613994624782,16.94721794128418,-0.052450960479641484
205,2000-10-16,17.185670852661133,17.543350219726562,16.61508560180664,17.373027801513672,2204168.0,-0.010784357855929683,2.516141966946627,-0.22000071669496118,77.18309734753348,79.58488402862395,-0.4641008570008154,-1.3457343887586042,-1.2362327335057657,-0.8595787290798178,29.34727431100305,0.9282646179199219,0.895859989082556,1.0964591026306145,-0.6336567240802431,2.826574929341474,0.23140118927518571,1.9615170159860433,-0.6642627716064453,65.00003732791829,-22.83639252270366,0.8650579133554294,10,-0.32361507415771484,-1.1496858596801758,-1.5201396942138672,-1.2731704711914062,-1.1752338409423828,0,-0.04360749063204861,1.0,17.373027801513672,1.0,16.862056732177734,-1.0425537998208445,16.862056732177734,-0.04360749063204861
206,2000-10-17,16.69173240661621,17.296382904052734,16.461795806884766,16.87057113647461,4363257.0,-0.02874129559908556,-1.6133443227052966,0.9545348115118754,65.07538218654625,79.08756253723011,0.09302217493676324,-0.7422943010238452,-0.7499115615155603,-0.3596978214418911,30.32431262713532,0.8345870971679688,0.9113588776022699,0.5088425159454353,-1.1320910933961414,2.1497761252870102,-0.3116242887253513,1.3293093206162236,0.8516178131103516,21.259827245055956,-63.19347264059844,0.8204668046707878,10,0.17032337188720703,-0.6557474136352539,-1.0560081005096436,-0.7792320251464844,-0.5876178741455043,1,-0.0183673807530903,2.516141966946627,17.185670852661133,1.0,17.373027801513672,1.0,16.862056732177734,-0.0183673807530903
207,2000-10-18,15.584627151489258,16.65766716003418,15.584627151489258,16.606569290161133,4227587.0,-0.06632656384355418,-1.100001493116732,5.714322280643751,47.4609342106846,76.47102624750745,1.1800340498722406,0.46158564690351866,0.33655470807532595,0.7461566044397081,29.62537345583242,1.1071052551269531,0.8955195289534572,-0.6446759700775146,-2.150782735485521,0.8614307953304916,-1.3977293527815178,0.10837741262648848,1.9587230682373047,0.0,-79.54572607487464,0.7530533827040036,10,0.9793615341186523,0.4513578414916992,0.02980661392211914,0.32787322998046875,0.5961341857910156,2,0.062295117278740264,-1.6133443227052966,16.69173240661621,2.516141966946627,17.185670852661133,1.0,17.373027801513672,0.062295117278740264
208,2000-10-19,15.882694244384766,15.882694244384766,15.141785621643065,15.54204559326172,2525122.0,0.019125712151992325,3.349987121916269,-0.3333345775972748,47.66535786633156,72.71618003183421,0.8752102232423269,0.2713313388006604,0.020886664132930832,0.4380888279871513,28.514240870804553,0.740908622741701,0.8716530735403971,-0.40622224807739116,-1.7404376437075797,0.9279931475527992,-1.0733299458924854,0.2608854497377031,1.582307052612304,30.851080305437655,-46.80126086776445,0.6671076978150949,10,0.45987367630004883,0.1532907485961914,-0.30019617080688477,0.029806137084960938,0.1362590789794922,3,0.006434288214897332,-1.100001493116732,15.584627151489258,-1.6133443227052966,16.69173240661621,2.516141966946627,17.185670852661133,0.006434288214897332
209,2000-10-20,16.274438858032227,16.683216094970707,16.018953323364258,16.265922546386722,3417066.0,0.024664871565223345,-1.644069984170442,0.0250002799583319,50.64219052433026,69.48065512552704,0.4239094583574392,-0.020167882713394647,-0.38426968740661493,0.02532998259774999,30.195644994963082,0.800521850585941,0.8456452311401979,-0.07877488136291433,-1.2648386005381873,1.1072888378123587,-0.6718067409505508,0.5142569782247222,1.0511694984436026,47.16313845120154,-28.03550952906,0.5930318595876366,10,0.06812906265258789,-0.23845386505126953,-0.7238764762878418,-0.3619384765625,-0.5620689392089844,4,-0.03192050670302338,3.349987121916269,15.882694244384766,-1.100001493116732,15.584627151489258,-1.6133443227052966,16.69173240661621,-0.03192050670302338
210,2000-10-23,16.427730560302734,16.598054885864258,16.027469635009766,16.598054885864258,2041916.0,0.009419169754959045,5.699985442166206,-19.99977603584261,50.822660421238865,65.5000066124432,0.28600908368440514,-0.08527148018899666,-0.5494683855777502,-0.1410909952657171,31.96791428729012,0.5705852508544922,0.818433750607273,0.01575508117675639,-1.0511600785797235,1.0826702409332345,-0.5177024987014818,0.5492126610549963,0.7668484320831297,59.68377242272802,-12.894048747129268,0.5334575798782394,10,-0.08516263961791992,-0.39174556732177734,-0.8686518669128418,-0.5152301788330078,-0.5024557113647461,0,-0.01555208942161157,-1.644069984170442,16.274438858032227,3.349987121916269,15.882694244384766,-1.100001493116732,15.584627151489258,-0.01555208942161157
211,2000-10-24,16.265922546386722,16.393665313720707,15.848628997802734,16.274438858032227,903558.0,-0.009849687595133716,3.4137994949142922,0.05000055991666354,47.445260844225885,61.41811086033225,0.38108761129820934,0.140765283635659,-0.40169308728279773,0.021471266773819053,33.66503019706493,0.5791015625,0.7105707448704557,-0.18224678039550568,-1.1711660588574517,0.8066724980664421,-0.6767064196264805,0.31221285883546734,0.8054888437545742,72.92816278095692,2.7666900034755457,0.4944596392309735,10,0.07664537429809215,-0.22993755340576527,-0.7068438529968297,-0.35342216491699574,0.44284248352050426,1,-0.015706796459861727,5.699985442166206,16.427730560302734,-1.644069984170442,16.274438858032227,3.349987121916269,15.882694244384766,-0.015706796459861727
212,2000-10-25,16.351085662841793,16.385149002075195,16.138179779052734,16.308504104614258,744949.0,0.005235676993555316,3.461623279292938,-5.000000000001669,48.294451362721915,57.61256155976638,0.24118394849821811,0.11516477047656437,-0.5001886407025484,-0.07113740082959552,34.78855983211637,0.24696922302246094,0.6347688111637879,-0.1311484813690207,-1.0517498774753982,0.789452914737355,-0.5914491794222094,0.32915221668416805,0.6045481811896103,78.45310327802785,9.73017632170918,0.46030069805318796,10,-0.00851774215697887,-0.3151006698608363,-0.7962646484374964,-0.44284296035766246,0.30658149719238637,2,-0.0151042649683093,3.4137994949142922,16.265922546386722,5.699985442166206,16.427730560302734,-1.644069984170442,16.274438858032227,-0.0151042649683093
213,2000-10-26,17.160123825073242,17.373027801513672,16.223342895507812,16.265922546386722,3292500.0,0.049479170919519255,-1.347827611122039,20.99973124300279,52.15947956261652,54.08320159180326,-0.5823693655810089,-0.618962646354646,-1.3134330317371266,-0.8870715609985176,36.2035064578485,1.1496849060058594,0.5057647387907203,0.610185909271241,-0.3001395566213887,1.5205113751638688,0.1550231763249279,1.065348642217554,-2.0183382034301776,86.03357757024314,20.388472583448888,0.4551627329463142,10,-0.8175559043884277,-1.1241388320922852,-1.7160134315490723,-1.3625917434692383,0.12774085998535512,3,-0.05707199422197573,3.461623279292938,16.351085662841793,3.4137994949142922,16.265922546386722,5.699985442166206,16.427730560302734,-0.05707199422197573
214,2000-10-27,17.074960708618164,17.364511489868164,16.827991485595707,16.827991485595707,1778559.0,-0.004962849762811361,-3.344832912428755,0.27618974486955233,55.77264505257263,51.704262447918715,-0.6078560110271418,-0.4806381533579476,-1.2335524702651082,-0.8148088590561215,36.41807178281455,0.5365200042724574,0.38270358465768695,0.47562894821167134,-0.4361546288175262,1.3874125252408689,0.01973715969707257,0.9315207367262701,-1.8885502433776864,80.44690850124621,12.844319736883463,0.45589178851459866,10,-0.8175539970397949,-1.038975715637207,-1.6308503150939941,-1.2774286270141602,-0.3832283020019531,4,-0.06184537717389371,-1.347827611122039,17.160123825073242,3.461623279292938,16.351085662841793,3.4137994949142922,16.265922546386722,-0.06184537717389371
215,2000-10-30,17.23676872253418,17.23676872253418,16.683216094970707,16.708765029907227,1107970.0,0.009476333016353422,1.0967755918880318,2.137933164971494,53.19548967140816,50.384274390681156,-0.8511623589991082,-0.5923282647387822,-1.3988717307457623,-0.9819083799678552,36.51974321565208,0.553552627563473,0.2770170357350352,0.5863398551940904,-0.3489532310992267,1.5216329414874075,0.11869331204743361,1.0539863983407471,-2.0066259105682374,91.06145461097265,26.41857252279462,0.4676465431466582,10,-0.9793620109558105,-0.9836206436157227,-1.8096909523010254,-1.4562692642211914,-0.2043895721435547,0,-0.08843878039148034,-3.344832912428755,17.074960708618164,-1.347827611122039,17.160123825073242,3.461623279292938,16.351085662841793,-0.08843878039148034
216,2000-10-31,17.23676872253418,17.23676872253418,17.23676872253418,17.23676872253418,0.0,0.0,1.0,0.0,54.214551085318185,51.134676265640444,-0.8557049391136964,-0.550813471258806,-1.402455371608255,-0.9926927646073551,36.31528005071972,0.0,0.11022493906038022,0.5420557022094741,-0.4171258397556983,1.5012372441746482,0.0624649312268879,1.0216464731920603,-1.9637682107772836,88.96551830662202,26.258167239446834,0.47959077098258696,10,-0.9793620109558105,-0.9836206436157227,-1.8096909523010254,-1.4562692642211914,-0.2043895721435547,1,-0.0760869914023754,1.0967755918880318,17.23676872253418,-3.344832912428755,17.074960708618164,-1.347827611122039,17.160123825073242,-0.0760869914023754
217,2000-11-01,17.23676872253418,17.23676872253418,17.23676872253418,17.23676872253418,0.0,0.0,1.0,0.0,54.214551085318185,51.862364401083404,-0.6668269485536484,-0.5197805138393932,-1.3923856747049257,-0.9902606886023442,35.822224279711136,0.0,-0.022480069632532462,0.5054360389709487,-0.4787456779346897,1.4896177558765888,0.013345180518129496,0.9975268974237679,-1.9217676649821485,88.1481370880242,27.17986869122307,0.4920908584528197,11,-0.6259403228759766,-0.8942008018493652,-1.8096909523010254,-1.4562692642211914,0.008516311645507812,2,-0.030632405709352994,1.0,17.23676872253418,1.0967755918880318,17.23676872253418,-3.344832912428755,17.074960708618164,-0.030632405709352994
218,2000-11-02,17.228252410888672,17.279348373413086,16.632118225097653,17.032379150390625,2074568.0,-0.0004940781989128951,3.3428765229855877,100.0,48.16414707720527,51.58702624029174,-0.4999455758758202,-0.47950791577095586,-1.3745146556536554,-0.9793371319726241,34.68516774520302,0.6472301483154332,-0.08514787240241262,0.46115169525146626,-0.541428196464075,1.4637315869670076,-0.04013825060630438,0.9624416411092369,-1.8720908184574085,81.39536700652378,24.316575012547027,0.5012899458577708,11,-0.6174240112304688,-0.8856844902038574,-1.9864017963409424,-1.4477529525756836,0.017032623291015625,3,-0.03311916015891825,1.0,17.23676872253418,1.0,17.23676872253418,1.0967755918880318,17.23676872253418,-0.03311916015891825
219,2000-11-03,17.364511489868164,17.466705322265625,16.938701629638672,16.94721794128418,1374674.0,0.007909048215091863,-1.431369449128724,2.1304263150719613,52.29759889594497,51.75090829303686,-0.5200003780969169,-0.6136952173005348,-1.4968973599385684,-1.1123721872443966,33.084926800090244,0.5280036926269531,0.02075174754038045,0.576120281219481,-0.4593483535105847,1.6115889159495467,0.058385963854448164,1.0938545985845138,-1.968012573255253,87.75516267334612,30.369754774876107,0.5177343173650332,11,-0.7068443298339844,-1.0219435691833496,-2.097111940383911,-1.5840120315551758,-0.5024547576904297,4,-0.004413991424653041,3.3428765229855877,17.228252410888672,1.0,17.23676872253418,1.0,17.23676872253418,-0.004413991424653041
220,2000-11-06,17.458189010620114,17.458189010620114,17.09199333190918,17.12605857849121,948963.0,0.005394768566141739,1.205131739140448,0.7959155689224805,60.975589770930796,53.25427817378184,-0.5052701416688841,-0.6678332029426564,-1.5766965744039894,-1.20224822314999,31.38438123260571,0.36619567871093395,0.11777803998978342,0.6229587554931619,-0.44587226593827367,1.6917897769245993,0.08854324477744413,1.1573742662088797,-1.9788818377810937,98.97957784461202,35.49508193565262,0.5344155107157187,11,-0.655746459960934,-1.1156210899352992,-1.9970464706420845,-1.6776895523071254,-0.9793624877929616,0,-0.04390241184453059,-1.431369449128724,17.364511489868164,3.3428765229855877,17.228252410888672,1.0,17.23676872253418,-0.04390241184453059
221,2000-11-07,17.44967269897461,17.458189010620114,17.287864685058597,17.30489730834961,761956.0,-0.00048781185954183126,1.1052643987080697,0.4358992029035491,88.96791054709348,57.773551416489795,-0.34775000311258,-0.6532359308282878,-1.5486238739771725,-1.1899413551698999,29.591936069570323,0.17032432556151633,0.17864269181853132,0.5893197059631348,-0.5136689669330039,1.6923083788592752,0.03782536951506543,1.140814042411204,-1.890869600158526,97.9591556892249,25.351911333627797,0.5514943364480699,11,-0.6046485900878906,-1.107104778289795,-1.9885301589965803,-1.669173240661621,-0.7238750457763672,1,-0.023914118951268715,1.205131739140448,17.458189010620114,-1.431369449128724,17.364511489868164,3.3428765229855877,17.228252410888672,-0.023914118951268715
222,2000-11-08,17.798837661743164,17.798837661743164,17.287864685058597,17.44967269897461,2387077.0,0.020009828768253746,1.9268284688877395,2.4117701306913997,89.19854944324334,61.889003625448325,-0.5251832529896703,-0.9788050466121945,-1.8710264591341979,-1.533246901902519,27.91245198853668,0.5109729766845668,0.24352211935840629,0.8916456222534173,-0.288510184121229,2.0718014286280653,0.30156771906609237,1.4817235254407422,-2.1637184739890998,100.0,21.197504003002393,0.590077903187324,11,-0.5833597183227539,-1.3285260200500488,-2.316404342651367,-2.018338203430176,-1.302978515625,2,-0.04306227889251246,1.1052643987080697,17.44967269897461,1.205131739140448,17.458189010620114,-1.431369449128724,17.364511489868164,-0.04306227889251246
223,2000-11-09,16.964250564575195,18.12245178222656,16.964250564575195,17.654062271118164,2311949.0,-0.04688997748217183,-2.3580213460155846,-1.9756040270289463,61.94688745362105,62.57503055889815,0.31144954592944174,-0.14352804913263384,-1.0119595647505015,-0.6975939860051596,25.87310257989417,1.1582012176513636,0.3285163474876285,0.05194883346557688,-1.1282690772895165,1.2321667442206703,-0.538160121911968,0.6420577888431218,-1.1993082683817846,2.158304679468801,-77.31493942978108,0.5901089553775463,11,0.4130344390869105,-0.3321318626403844,-1.4094295501708984,-1.183751106262207,-0.9197483062744176,3,0.01656627674383393,1.9268284688877395,17.798837661743164,1.1052643987080697,17.44967269897461,1.205131739140448,17.458189010620114,0.01656627674383393
224,2000-11-10,16.461795806884766,17.117542266845707,16.393665313720707,17.04941177368164,2278170.0,-0.029618447085405397,-1.0000000000000195,0.8518498036830172,50.52632261395504,62.27845644140336,0.8021328653800239,0.30267766099841964,-0.48788798548202195,-0.19698433908724766,22.650285404161384,0.723876953125,0.3981560974668419,-0.4049443244934068,-1.5806199773598344,0.7707313283730208,-0.9927821509266224,0.1828935019398088,-0.508252751808703,3.940943222614558,-74.81196846756768,0.5878378264332139,11,0.7962627410888672,0.17032289505004528,-0.7685871124267578,-0.6812963485717773,-0.2810344696044922,4,0.04759439592655168,-2.3580213460155846,16.964250564575195,1.9268284688877395,17.798837661743164,1.1052643987080697,17.44967269897461,0.04759439592655168
225,2000-11-13,16.436246871948242,16.90463638305664,16.308504104614258,16.427730560302734,652439.0,-0.0015520138407887352,-3.827583543785671,-0.014492988834069073,52.7472574802844,62.11542381862183,0.7847063083428267,0.28375096288653623,-0.44029890035212915,-0.17344781266249498,19.086397430841384,0.5961322784423828,0.3853110359409655,-0.3930220603942871,-1.5736587057613391,0.7876145849727667,-0.9833403830778131,0.1972962622892389,-0.3091911187001415,7.04225204015433,-69.45472173475564,0.5903183226835267,11,0.779231071472168,0.1958718299865687,-0.5940046310424805,-0.6557474136352539,0.17032241821289062,0,0.0259067573970444,-1.0000000000000195,16.461795806884766,-2.3580213460155846,16.964250564575195,1.9268284688877395,17.798837661743164,0.0259067573970444
226,2000-11-14,16.385149002075195,16.563989639282227,16.061534881591793,16.563989639282227,1159278.0,-0.0031088526639408975,4.619022226014288,-20.999776035834266,50.55553170720788,61.7088661099429,0.78483135512937,0.3274934689130333,-0.3609856751285996,-0.12467991329044281,16.21064573511326,0.5024547576904332,0.3549328404485408,-0.4287907600402825,-1.624807417834571,0.7672258977540061,-1.0267990889374268,0.1692175688568618,1.7373027801513636,15.702434211866006,-58.045963994758836,0.5980083288971447,11,0.7068443298339808,0.2469696998596156,-0.421550989151001,-0.604649543762207,0.8175544738769567,1,0.005717221170224995,-3.827583543785671,16.436246871948242,-1.0000000000000195,16.461795806884766,-2.3580213460155846,16.964250564575195,0.005717221170224995
227,2000-11-15,16.555473327636722,16.819475173950195,15.840112686157227,16.521408081054688,3824259.0,0.010395042824447698,2.4848482791853024,-0.19047822191887998,37.54386020059589,60.52883423476408,0.5673667888390881,0.2462575212857523,-0.502730077008863,-0.2963674360296551,16.106577547189747,0.9793624877929688,0.33023155839798335,-0.30700874328612926,-1.363630326236862,0.7496128396646036,-0.8353195347614957,0.22130204818923715,1.5257601165771426,31.34331102295435,-39.16357803707267,0.5283107914753663,11,0.42580890655517223,0.0766453742980886,-0.5641980171203649,-0.774973869323734,0.9027156829833913,2,0.010288097609217228,4.619022226014288,16.385149002075195,-3.827583543785671,16.436246871948242,-1.0000000000000195,16.461795806884766,0.010288097609217228
228,2000-11-16,15.984888076782227,16.54695701599121,15.925274848937988,16.504375457763672,2419391.0,-0.03446505210467132,1.0563355845696205,-15.249776035832676,31.286566558175778,58.19427508612306,1.0538573862961087,0.8694695880524463,0.09863042568346714,0.26952285280195554,17.069671878373523,0.630198478698734,0.2823113950675058,-0.8827036857604966,-1.9201903664559978,0.15478299493500458,-1.4014470261082472,-0.363960345412746,2.0067005371093742,11.333336319562306,-55.523748356952865,0.5187433403477503,11,0.996394157409668,0.6472306251525843,0.07025885581970215,-0.20438861846923828,1.1326541900634801,3,0.03196588345702045,2.4848482791853024,16.555473327636722,4.619022226014288,16.385149002075195,-3.827583543785671,16.436246871948242,0.03196588345702045
229,2000-11-17,15.754950523376465,16.282955169677734,15.62720775604248,15.891209602355955,3019698.0,-0.014384683352255845,-2.3478311675032986,0.26229526253758456,25.14286701569273,54.21286144665217,1.1526854081067945,1.1156951631509955,0.36279675766112973,0.49338070434733794,16.78859583664001,0.6557474136352539,0.22270584905288615,-1.0866668224334717,-2.2092057831845686,0.03587213831762526,-1.6479363028090184,-0.525397342057925,2.1505790534057603,9.999992534421914,-51.57316955859651,0.5612694803755484,11,1.1198792457580566,0.8771681785583461,0.31084156036376953,0.025548934936523438,1.3625917434692418,4,0.018378460439763877,1.0563355845696205,15.984888076782227,2.4848482791853024,16.555473327636722,4.619022226014288,16.385149002075195,0.018378460439763877
230,2000-11-20,16.172245025634766,16.265922546386722,15.780500411987305,15.780500411987305,1145540.0,0.0264865638034939,-1.4782581176023981,-2.8749982502555,34.33586189708517,48.14263381887346,0.5965280892064833,0.7149339775060177,-0.020205146353688974,0.07237132506787347,16.492330096348436,0.5109720230102575,0.20016608367370736,-0.6565980434417718,-1.8044966774497624,0.4913005905662189,-1.2305473604457688,-0.08264872643777466,1.5965852419030746,45.71434741953778,-11.881888023824196,0.5739493170039955,11,0.7025847434997559,0.4598736763000453,0.1490330696105957,-0.2214212417602539,0.945297241210941,0,0.0005266004585020578,-2.3478311675032986,15.754950523376465,1.0563355845696205,15.984888076782227,2.4848482791853024,16.555473327636722,0.0005266004585020578
231,2000-11-21,16.01043701171875,16.69173240661621,16.01043701171875,16.265922546386722,1300489.0,-0.010005290771907815,-4.333338310389106,-0.6521737013540383,32.77513922927474,41.87336601732141,0.5953145226472891,0.9029130951426403,0.1692313794671243,0.22948584209023437,16.322957605895382,0.6812953948974609,0.1371266084271987,-0.8056317806243882,-1.9851574540899684,0.3738938928411901,-1.3953946173571765,-0.21586894389159994,1.62989590512937,32.14289428027737,-20.696922867168617,0.5897628367327893,11,0.8643927574157715,0.6216816902160609,0.4385833740234375,0.02554798126220703,1.2774276733398473,1,0.03723397918533067,-1.4782581176023981,16.172245025634766,-2.3478311675032986,15.754950523376465,1.0563355845696205,15.984888076782227,0.03723397918533067
232,2000-11-22,16.104114532470707,16.180761337280273,15.806048393249512,16.180761337280273,2260088.0,0.005851028343785369,8.77765335324126,0.30000447935017754,34.57944683267101,38.83253928166029,0.263689389249123,0.8324653704336846,0.1029187758690604,0.13161190535035772,16.248000255467492,0.3747129440307617,0.023413763802274445,-0.6996057033538783,-1.9045257652316536,0.5053143585238971,-1.3020657342927677,-0.09714567241498884,1.4154308747290756,44.79997491567669,-4.244851138573658,0.602460030938888,11,0.2682604789733851,0.5280041694641042,0.3449058532714808,-0.06812953948974965,1.1837501525878906,2,0.06821790426703456,-4.333338310389106,16.01043701171875,-1.4782581176023981,16.172245025634766,-2.3478311675032986,15.754950523376465,0.06821790426703456
233,2000-11-23,16.180761337280273,16.342567443847653,16.01043701171875,16.01043701171875,1099935.0,0.004759454775052907,-2.8999764834992137,-2.2221973373150217,33.4917150820246,36.93980511144579,0.07176372354961913,0.7153621966337838,0.04987538210793474,0.05117177913976434,14.54776392251217,0.3321304321289027,-0.1685867814221318,-0.5739907741546624,-1.797385569099859,0.649404020790536,-1.1856881716272625,0.037706623317937726,1.2252438108500705,52.000071669496116,7.527491326063753,0.6116973974725992,11,0.08516073226928711,0.45135736465453746,0.11922550201416016,-0.1447763442993164,0.34064674377441406,3,0.07894731568635538,8.77765335324126,16.104114532470707,-4.333338310389106,16.01043701171875,-1.4782581176023981,16.172245025634766,0.07894731568635538
234,2000-11-24,16.018953323364258,16.563989639282227,16.018953323364258,16.146696090698242,601836.0,-0.010000024754287185,-7.53334129662257,-0.749997200416578,30.303070644612518,34.44600657414892,0.1834390395233534,0.8369091616987205,0.23554049337093375,0.20820705539942352,12.893157367251531,0.5450363159179688,-0.4111872462468291,-0.6829984188079834,-1.938924090959258,0.5729272533432894,-1.310961254883619,-0.055035582732347876,1.2803239812408158,26.168189087133804,-10.938302911205263,0.6279628360756366,11,0.20438814163208008,0.8558764457702637,0.17032313346862793,0.01703166961669922,0.5024547576904297,4,0.06858056961056969,-2.8999764834992137,16.180761337280273,8.77765335324126,16.104114532470707,-4.333338310389106,16.01043701171875,0.06858056961056969
235,2000-11-27,15.712369918823242,16.393665313720707,15.550562858581545,16.393665313720707,1665149.0,-0.019138791302541147,1.4749982502554422,5.333338310389134,28.017279245308558,31.94175630060455,0.4207930029416289,1.0787404108260041,0.5705976078658992,0.5081865009677493,11.532193799685619,0.8431024551391619,-0.5384814460113603,-0.9133618831634536,-2.2167552311781478,0.39003146485123885,-1.5650585571708007,-0.26166520915610647,1.4865832128680765,14.179055208786739,-14.600849158410472,0.6516966740073465,11,0.47264909744262695,1.1241374015808105,0.47690653800964355,0.32361507415771484,0.8941993713378906,0,0.08943096141970819,-7.53334129662257,16.018953323364258,-2.8999764834992137,16.180761337280273,8.77765335324126,16.104114532470707,0.08943096141970819
236,2000-11-28,15.925274848937988,16.385149002075195,15.652756690979006,15.831597328186035,784583.0,0.013550147508918364,-2.245277676828307,-0.13749912512773063,25.446453009794354,30.59759994607105,0.15175326647597487,0.8037526868777718,0.40075829777055105,0.289848598966735,10.097682069806272,0.7323923110961896,-0.5903620743242719,-0.6348822593688972,-1.9407988005170473,0.671034281779253,-1.2878405299429723,0.018076011205177878,1.1418070609045472,36.97474721334759,16.493038612847407,0.6529582705740751,11,0.19587278366088867,0.9112324714660645,0.26400160789489746,0.11071014404296875,1.3540735244750977,1,0.07486636364001131,1.4749982502554422,15.712369918823242,-7.53334129662257,16.018953323364258,-2.8999764834992137,16.180761337280273,0.07486636364001131
237,2000-11-29,16.708765029907227,16.768377304077152,15.678305625915527,16.180761337280273,1382565.0,0.049197906372177025,2.3684305138889448,5.6363969540253285,46.60634252256772,32.29979727544793,-0.6791227863254328,-0.022474691590996798,-0.3244577957891863,-0.49457375331196474,8.507813744605249,1.0900716781616246,-0.6334024557390023,0.17500810623169016,-1.094146374183012,1.4441625866463923,-0.4595691339756627,0.8095853464390412,0.23699535583443065,95.10497889145458,69.31861801209845,0.6345772402073512,11,-0.5492949485778773,0.12774229049682617,-0.5194885730743408,-0.6727800369262695,0.6131649017333984,2,0.034658435504648866,-2.245277676828307,15.925274848937988,1.4749982502554422,15.712369918823242,-7.53334129662257,16.018953323364258,0.034658435504648866
238,2000-11-30,16.65766716003418,16.776893615722653,16.231857299804688,16.776893615722653,1765874.0,-0.003058147611842421,8.14287542593915,-0.22580610202798196,52.956276369364545,35.39017609252258,-0.5839652627682455,-0.017197104694382404,-0.21557627676102342,-0.4447146499561683,8.286886224570551,0.5450363159179652,-0.6675575431541496,0.15243949890136577,-1.0759808466502783,1.3808598444530116,-0.461770673874458,0.7666496716771878,0.1764774235346671,90.2777896587687,59.17820497351759,0.6142101727758227,11,-0.4939389228820801,0.17884016036987305,-0.46839070320129395,-0.6216821670532227,-0.059612274169921875,3,0.037832279812650915,2.3684305138889448,16.708765029907227,-2.245277676828307,15.925274848937988,1.4749982502554422,15.712369918823242,0.037832279812650915
239,2000-12-01,17.287864685058597,17.373027801513672,16.197792053222653,16.419214248657227,1291704.0,0.037832279812650915,1.2622947810171476,-7.285718856484913,60.869532405590626,38.33836170457874,-1.0882979486499487,-0.6887434718376291,-0.7890848920821192,-1.0724989498358148,8.090122617636993,1.1752357482910192,-0.6607134950169282,0.7864693641662619,-0.431093937267665,2.0040326656001906,0.17768771344929846,1.3952510148832253,-1.7373018264770526,95.32703678140128,58.6568984589228,0.6087816507169641,12,-0.8260693550109899,-0.45135736465454457,-1.0985882282257116,-1.2518796920776403,-0.5109710693359446,4,-0.04433494928187032,8.14287542593915,16.65766716003418,2.3684305138889448,16.708765029907227,-2.245277676828307,15.925274848937988,-0.04433494928187032
240,2000-12-04,16.69173240661621,17.364511489868164,16.40218162536621,17.245285034179688,1234481.0,-0.034482701554091055,1.4301089252213786,-0.6372559137329445,53.43511727714093,40.63391482100832,-0.45899522647369295,-0.16124338614898548,-0.15053288127234765,-0.4773954268276981,7.8827256608879,0.9623298645019531,-0.5928651906817386,0.22865991592407298,-0.9076395370048935,1.3649593688530395,-0.3394898105404103,0.7968096423885562,-1.1047202491760242,60.396045092816095,20.203103166271674,0.5681497264644831,12,-0.22993707656860352,0.1447749137878418,-0.5450365543365479,-0.6557474136352539,0.2129039764404297,0,-0.010204113114946067,1.2622947810171476,17.287864685058597,8.14287542593915,16.65766716003418,2.3684305138889448,16.708765029907227,-0.010204113114946067
241,2000-12-05,17.032379150390625,17.287864685058597,16.529924392700195,16.529924392700195,1154040.0,0.02040811196082859,-2.0169494099024172,-0.9076910354522932,55.14704641185177,42.91920366313951,-0.7145805151249895,-0.5636545058620932,-0.45326142926150936,-0.8171005259678523,7.66412071488633,0.757940292358402,-0.467697011032584,0.5901713371276855,-0.4834464061233348,1.6637890803787059,0.05336246550217538,1.1269802087531957,-1.4096466800689686,79.8994398003427,36.99308664833146,0.5368088716255106,12,-0.5705838203430176,-0.19587182998657227,-0.7771017551422119,-0.996394157409668,0.3406486511230469,1,-0.025000022396737598,1.4301089252213786,16.69173240661621,1.2622947810171476,17.287864685058597,8.14287542593915,16.65766716003418,-0.025000022396737598
242,2000-12-06,17.032379150390625,17.032379150390625,17.032379150390625,17.032379150390625,0.0,0.0,1.0,0.0,62.89306950590107,46.186020821348,-0.6359341360928532,-0.6577426228745864,-0.4186796344189858,-0.816149321571281,6.8325095880248625,0.0,-0.3917064121290146,0.6284942626953125,-0.28383027067040345,1.5408187960610285,0.1723319960124563,1.0846565293781705,-1.3746407734451278,71.0144410073975,23.118176148217728,0.45616226668285764,12,-0.5705838203430176,-0.19587182998657227,-0.7771017551422119,-0.996394157409668,-0.17032241821289062,2,0.01449998387434892,-2.0169494099024172,17.032379150390625,1.4301089252213786,16.69173240661621,1.2622947810171476,17.287864685058597,0.01449998387434892
243,2000-12-07,17.245285034179688,17.245285034179688,16.700248718261722,17.202703475952152,1014400.0,0.012500067190212905,24.599641657334658,100.0,68.42105263157892,50.42135215323316,-0.7621003859027766,-0.8943693669356776,-0.5982094461355132,-1.0268563068210668,6.456226760087288,0.5450363159179652,-0.2811369920487792,0.8273484230041497,-0.12891533199930194,1.7836121780076013,0.3492165455024221,1.3054803005058755,-1.5532408687428276,89.13045595151927,34.93524525620148,0.47813187750172603,12,-0.7834897041320801,-0.40877771377563477,-0.7685868740081787,-1.2093000411987305,0.12774276733398438,3,0.004444397254613541,1.0,17.032379150390625,-2.0169494099024172,17.032379150390625,1.4301089252213786,16.69173240661621,0.004444397254613541
244,2000-12-08,17.245285034179688,17.245285034179688,17.245285034179688,17.245285034179688,0.0,0.0,1.0,0.0,64.78872424902629,54.50706826475735,-0.6368199512998771,-0.877660867435818,-0.5732052295601306,-1.0246350846295158,6.768288028099486,0.0,-0.17514415289737073,0.788173961639405,-0.23734062230246877,1.8136885455812788,0.27541666966846634,1.300931253610342,-1.5196211960212906,87.61064577891061,31.0066208734777,0.5127572919709369,12,-0.7323927879333496,-0.40877771377563477,-0.7685868740081787,-1.2093000411987305,-0.22993850708007812,4,-0.0375308466651979,24.599641657334658,17.245285034179688,1.0,17.032379150390625,-2.0169494099024172,17.032379150390625,-0.0375308466651979
245,2000-12-11,16.862056732177734,17.373027801513672,16.623603820800778,17.373027801513672,2619801.0,-0.022222207475400046,1.9333323379221927,-100.0,61.061951726133586,58.46434589990615,-0.08197920547183557,-0.48580372465452015,-0.1730284858087714,-0.6413914640303027,7.01058444337722,0.7494239807128942,-0.07249971442724501,0.383655166625978,-0.657595168758558,1.4249055020105121,-0.1369700010662882,0.904280334318246,-1.103445614752232,39.394021659212406,-19.46542736822071,0.5206251676922672,12,-0.33639001846313477,-0.02554941177368164,-0.3619391918182373,-0.8260717391967773,-0.17032432556152344,0,-0.00505057703266798,1.0,17.245285034179688,24.599641657334658,17.245285034179688,1.0,17.032379150390625,-0.00505057703266798
246,2000-12-12,16.478826522827152,17.01534652709961,16.478826522827152,17.01534652709961,1265495.0,-0.022727370417350512,-1.0000000000000133,1.050000746558359,54.52674034233795,59.344390102102835,0.43363077946706596,-0.10034007934453726,0.2186537274928675,-0.2603742455368554,6.915308790885523,0.5365200042724574,0.05698294516350089,-0.004258918762204189,-1.0445853964206115,1.0360675588962032,-0.5244221575914061,0.5159043200669995,-0.6879270717198871,0.0,-58.132989758262795,0.5201632388292032,12,0.3065834045410121,0.35768079757690074,0.09367871284484508,-0.44284152984619496,0.04258155822753551,1,0.02583981690927084,1.9333323379221927,16.862056732177734,1.0,17.245285034179688,24.599641657334658,17.245285034179688,0.02583981690927084
247,2000-12-13,16.725797653198242,17.202703475952152,16.44476318359375,16.640634536743164,2268158.0,0.014987179458984867,-2.1785742853029313,-0.1587324158967059,56.324106123243894,59.71859340808943,0.21157967236258202,-0.35194087098972915,-0.02176305511643406,-0.5081447084105051,7.192092222835004,0.757940292358402,0.24555866493218304,0.23419599533081126,-0.8114007668737564,1.279792757535379,-0.28860238577147257,0.7569943764330951,-0.90325563508285,30.275253863951114,-27.45068807433234,0.5227983811022842,12,0.059612274169921875,0.11070966720581055,-0.13200163841247559,-0.6898126602172852,-0.1873569488525355,2,0.0386965190979498,-1.0000000000000133,16.478826522827152,1.9333323379221927,16.862056732177734,1.0,17.245285034179688,0.0386965190979498
248,2000-12-14,16.495859146118164,16.964250564575195,16.495859146118164,16.61508560180664,1837557.0,-0.013747536102477587,-6.8571725671503305,-1.3999776035834266,55.447454879781084,59.11614034966616,0.4650577451078455,-0.08617727739796521,0.21191848245311462,-0.2803507300157442,7.483833375375859,0.46839141845703125,0.4348698918692335,-0.021291065216065164,-1.0393645502739766,0.9967824198418445,-0.5303278077450209,0.48774567731289054,-0.6423074123348069,5.504460855021184,-53.891210127251924,0.509036742528955,12,0.39174556732177734,0.34064817428588867,0.34703564643859863,-0.33213043212890625,-0.12774276733398438,3,0.022199364265652388,-2.1785742853029313,16.725797653198242,-1.0000000000000133,16.478826522827152,1.9333323379221927,16.862056732177734,0.022199364265652388
249,2000-12-15,16.044502258300778,16.759862899780273,15.72088623046875,16.759862899780273,4292634.0,-0.027361829645811464,1.9047633013824639,6.000015997696361,53.67232377135434,59.14249662680098,0.8062854439423646,0.4089514977138684,0.6481235427918683,0.16621523915395287,7.695622388411297,1.0389766693115234,0.46118700722423256,-0.4871255397796652,-1.4670831556697017,0.49283207611037305,-0.9771043477246835,0.002853268165353029,1.3285255432128942,19.58766933195391,-43.64690127542264,0.4899788079450191,12,0.5024547576904332,0.4172930717468297,0.9601995944976807,0.28103351593017933,0.732391357421875,4,0.08280254019881284,-6.8571725671503305,16.495859146118164,-2.1785742853029313,16.725797653198242,-1.0000000000000133,16.478826522827152,0.08280254019881284
250,2000-12-18,16.180761337280273,16.51289176940918,15.848628997802734,15.882694244384766,1918674.0,0.008492571273689853,-2.6278926835874223,-0.416666888856299,52.873569876155145,58.88988812283469,0.6592499220090069,0.2881360372083144,0.5114362573710594,0.025908943071399904,7.9188567428784635,0.6642627716064453,0.4668800430829698,-0.35129227638244487,-1.3305995591916222,0.6280150064267342,-0.8409459177870353,0.13836136502214558,1.1592236328124983,31.034536020769675,-34.05435979344401,0.48965364140458933,12,0.3661956787109375,0.281033992767334,0.7643272876739502,0.1447744369506836,0.4258079528808594,0,0.05157885790555872,1.9047633013824639,16.044502258300778,-6.8571725671503305,16.495859146118164,-2.1785742853029313,16.725797653198242,0.05157885790555872
251,2000-12-19,16.606569290161133,16.94721794128418,15.99340534210205,16.08708381652832,2613168.0,0.02631569331041317,-1.6987983993048903,1.7428474528549398,48.74998250255462,57.318434011351755,0.18627797606485785,-0.09562397634572051,0.07641197029735025,-0.40151126258657044,8.617571503901084,0.9538125991821289,0.39172966131574327,0.044709062576295366,-0.9035472989659219,0.9929654241185126,-0.4294191181948115,0.5188372433474022,0.7010337051391602,59.770060200875385,-1.4591306013464802,0.4741281807711084,12,-0.059612274169921875,-0.1447739601135254,0.3172290325164795,-0.2810335159301758,0.0,1,0.005128278753248283,-2.6278926835874223,16.180761337280273,1.9047633013824639,16.044502258300778,-6.8571725671503305,16.495859146118164,0.005128278753248283
252,2000-12-20,17.202703475952152,17.219736099243164,16.351085662841793,16.393665313720707,2336308.0,0.03589749185246882,1.060602358668801,1.5573836099280365,55.88235294117649,55.925245156862594,-0.428182912629147,-0.6379423091970615,-0.5194560188700095,-0.9958075778548441,8.86790055091596,0.8686504364013707,0.40715716358308995,0.5859138011932394,-0.37784606936532583,1.5496736717518047,0.10403386591395858,1.0677937364725203,0.07316518405151129,98.86362045686809,39.602454740205374,0.48187993527928236,12,-0.655746459960941,-0.7409081459045446,-0.3406474590301585,-0.877167701721195,-0.4258098602294993,2,-0.039603972471527804,-1.6987983993048903,16.606569290161133,-2.6278926835874223,16.180761337280273,1.9047633013824639,16.044502258300778,-0.039603972471527804
253,2000-12-21,17.458189010620114,17.458189010620114,16.649150848388672,16.649150848388672,1460956.0,0.014851475817455606,1.0000000000000089,0.9999999999999956,52.000005375214535,54.504276393105734,-0.7267137556861698,-0.8356641800723459,-0.7717011042821902,-1.2479509476550597,9.354570159855562,0.8090381622314418,0.393616207206005,0.7775279521942089,-0.23275582521354465,1.7878117296019642,0.27238606349033034,1.2826698408980874,-1.7373027801513636,100.0,43.4295899568811,0.5051418887038774,12,-0.86865139007568,-0.9538130760192836,-0.6514885425567591,-1.1326532363891566,-0.6812953948974609,3,-0.052682916063911844,1.060602358668801,17.202703475952152,-1.6987983993048903,16.606569290161133,-2.6278926835874223,16.180761337280273,-0.052682916063911844
254,2000-12-22,17.117542266845707,17.160123825073242,16.785409927368164,16.785409927368164,1478513.0,-0.019512146624554583,-1.256413201403525,0.41052740770778307,55.31915096394086,53.86618741952876,-0.45381657697278754,-0.4305694700655174,-0.448178090149856,-0.9059089528919664,9.473541311789626,0.6727790832519496,0.3347706233347658,0.3819517612457304,-0.595785842886329,1.3596893653777897,-0.10691704082029929,0.87082056331176,-1.3619099807739286,78.83603338417076,21.809780396730105,0.4888688020660294,12,-0.5280046463012731,-0.6131663322448766,-0.3108417987823522,-0.7920064926147496,-0.340648651123054,4,-0.04378116182678049,1.0000000000000089,17.458189010620114,1.060602358668801,17.202703475952152,-1.6987983993048903,16.606569290161133,-0.04378116182678049
255,2000-12-25,17.117542266845707,17.117542266845707,17.117542266845707,17.117542266845707,0.0,0.0,1.0,0.0,51.16280644442181,53.49241698642697,-0.46239001977984984,-0.337187644806086,-0.4596148754680591,-0.9044995370396727,9.523370726982797,0.0,0.22767531930807294,0.31169314384460733,-0.5517202436829542,1.175106531372169,-0.12001354991917168,0.7433998376083863,-1.327858846282961,76.74422844166178,21.67723111207377,0.43170669376378035,12,-0.5280046463012731,-0.6131663322448766,-0.3640680313110387,-0.7920064926147496,-0.2469711303710973,0,-0.019900558492140674,-1.256413201403525,17.117542266845707,1.0000000000000089,17.458189010620114,1.060602358668801,17.202703475952152,-0.019900558492140674
256,2000-12-26,17.117542266845707,17.117542266845707,17.117542266845707,17.117542266845707,0.0,0.0,1.0,0.0,51.16280644442181,52.91893924433563,-0.40483268340441114,-0.25643364517076606,-0.4553639138729757,-0.9030758125192762,9.575892985690631,0.0,0.13998960305279695,0.252079772949223,-0.5145545944895069,1.018714140387953,-0.13123741077014017,0.6353969566685862,-1.2944887344818135,69.23080898833882,15.512633297518505,0.3833171837193644,12,-0.5280046463012731,-0.6131663322448766,-0.3640680313110387,-0.7920064926147496,-0.3065834045410192,1,-0.029850837738210623,1.0,17.117542266845707,-1.256413201403525,17.117542266845707,1.0000000000000089,17.458189010620114,-0.029850837738210623
257,2000-12-27,17.287864685058597,17.287864685058597,17.032379150390625,17.117542266845707,1292606.0,0.009950167819522848,2.000022396918226,100.0,50.58821731473162,52.379023959330134,-0.5442779448947341,-0.40174455325308145,-0.5836777916277462,-1.070969635726371,9.978215645567833,0.2554855346679723,0.0950271884306062,0.3934472084045453,-0.39178636713097603,1.1786807839400666,0.0008304206367846234,0.7860639961723059,-1.4321084431295805,78.94730638024073,28.481316591189035,0.3926167877677601,12,-0.6983270645141637,-0.7834887504577672,-0.5343904495239293,-0.9623289108276403,-0.5535526275634837,2,-0.03940888058235947,1.0,17.117542266845707,1.0,17.117542266845707,-1.256413201403525,17.117542266845707,-0.03940888058235947
258,2000-12-28,17.287864685058597,17.287864685058597,16.87057113647461,17.032379150390625,1558232.0,0.0,2.266670648311222,1.500011198459113,50.58821731473162,52.03634546414983,-0.4694890733205668,-0.37113950211491087,-0.5504121894902063,-1.068516385144413,10.260146807456842,0.4172935485839879,0.10942360282128405,0.3619373321533246,-0.433801774266648,1.1576764385732972,-0.03593222105666172,0.7598068853633109,-1.4000597877557581,100.0,51.99226829501268,0.39786955320998696,12,-0.6344556808471715,-0.7834887504577672,-0.7856178283691442,-0.9623289108276403,-0.6812953948974645,3,-0.029556632854580434,2.000022396918226,17.287864685058597,1.0,17.117542266845707,1.0,17.117542266845707,-0.029556632854580434
259,2000-12-29,16.521408081054688,17.364511489868164,16.521408081054688,17.364511489868164,1783674.0,-0.04433494928187032,1.0,-3.3000044793501497,45.74466767054876,51.24424521908246,0.41541628546629283,0.3530531605081144,0.22846055665610976,-0.304038532435456,9.73182516542125,0.8431034088134766,0.0774367035660255,-0.36619644165039134,-1.1623672602248192,0.4299743769240365,-0.7642818509376035,0.03188896763682081,-0.602195501485502,0.0,-47.069148942647104,0.39808540928721314,12,0.20438909530639648,-0.017032146453857422,-0.0723876953125,-0.19587230682373047,-0.06812858581542969,4,0.015463908004362814,2.266670648311222,17.287864685058597,2.000022396918226,17.287864685058597,1.0,17.117542266845707,0.015463908004362814
260,2001-01-01,16.521408081054688,16.521408081054688,16.521408081054688,16.521408081054688,0.0,0.0,1.0,-0.0,50.5882439738258,51.448496493668145,0.5239137206891868,0.35799312393794125,0.23619088694984214,-0.3060373724043792,9.174952365361918,0.0,0.06665549643003033,-0.35768022537231303,-1.1662203389991248,0.45085988825449874,-0.7619502821857189,0.046589831441092855,-0.5714159728644841,0.0,-50.83275099603746,0.4042700568134058,1,0.383229255676266,-0.017032146453857422,0.027677536010742188,-0.19587230682373047,0.05961418151855469,0,0.015463908004362814,1.0,16.521408081054688,2.266670648311222,17.287864685058597,2.000022396918226,17.287864685058597,0.015463908004362814
261,2001-01-02,16.606569290161133,17.245285034179688,16.291471481323242,16.563989639282227,1120990.0,0.005154597519088089,-2.2463840560893273,100.0,48.275835437856706,50.60332788218817,0.49031429815210004,0.2522274995344418,0.1651253254778986,-0.3927225058214532,8.648084248001306,0.9538135528564453,0.10450722925114064,-0.2512285232543938,-1.0651797861704289,0.5627227396616412,-0.6582041547124113,0.1557471082036237,-0.6264132439223307,29.364963685293876,-23.073941063876507,0.4069756314580172,1,0.2682609558105469,-0.051096439361572266,-0.09580612182617188,-0.2810335159301758,-0.09367752075195312,1,0.015897434424934964,1.0,16.521408081054688,1.0,16.521408081054688,2.266670648311222,17.287864685058597,0.015897434424934964
262,2001-01-03,17.279348373413086,17.330446243286133,16.265922546386722,16.393665313720707,1511823.0,0.04051282787532484,1.155170649485544,20.800618168786873,60.04367858585443,51.49706935003704,-0.19048041277325822,-0.4227765722674732,-0.48819521852161785,-1.0631288070164615,8.144947666515009,1.0645236968994105,0.16062007643235177,0.40920209884643555,-0.42318580022473995,1.241589997917611,-0.006991850689153978,0.8253960483820251,-1.2696316678866566,92.24795434539918,32.47293418541834,0.41619394953558836,1,-0.46413135528564453,-0.7111010551452637,-0.8005208969116211,-0.9538125991821289,-0.40877723693847656,2,-0.027106896683042003,-2.2463840560893273,16.606569290161133,1.0,16.521408081054688,1.0,16.521408081054688,-0.027106896683042003
263,2001-01-04,17.321929931640625,17.458189010620114,16.879087448120114,17.458189010620114,1717835.0,0.0024643034741436143,7.500006998978592,-0.15384631950261637,68.29268958856613,52.938573641662074,-0.2843225037077346,-0.48414398857407903,-0.5365039515830006,-1.1030658845511851,8.46870896825756,0.5791015625,0.21519929046216646,0.44795141220092916,-0.39237638484150494,1.2882792092433633,0.027787513679712106,0.8681153107221462,-1.2832437800123202,88.57142400066573,22.733415731662433,0.4201638985212162,1,-0.45987415313720703,-0.7323923110961914,-0.8239412307739258,-0.996394157409668,-0.28955078125,3,-0.0339233489838886,1.155170649485544,17.279348373413086,-2.2463840560893273,16.606569290161133,1.0,16.521408081054688,-0.0339233489838886
264,2001-01-05,16.598054885864258,17.458189010620114,16.572505950927734,17.321929931640625,1347595.0,-0.04178951471533898,-1.2857135825196988,5.312490376405183,55.11483133227538,53.37768751809025,0.40019905251228494,0.19895663278054343,0.17585982797361766,-0.3807288088692786,8.57193353211117,0.8856830596923793,0.16872319469986863,-0.24356212615966655,-1.0734684380848627,0.5863441857655296,-0.6585152821222664,0.1713910298029333,-0.5309786770561153,27.857223988187187,-40.632383615810966,0.4149531559625988,1,0.26400089263916016,-0.008517265319824219,-0.09793710708618164,-0.2725191116333008,1.0304584503173828,4,0.000512976029747092,7.500006998978592,17.321929931640625,1.155170649485544,17.279348373413086,-2.2463840560893273,16.606569290161133,0.000512976029747092
265,2001-01-08,16.776893615722653,16.930185317993164,16.640634536743164,16.793926239013672,733408.0,0.01077467999040671,1.0,0.023529783752597004,52.22223162333221,53.495401426858066,0.18769594726436978,0.014135286192662022,-0.01786573779734013,-0.5600811841086539,8.482685506723492,0.33213043212890625,0.12605443912556424,-0.06046524047851776,-0.8908037902370438,0.7698733092800083,-0.475634515357779,0.3547040344007435,-0.6819951508782722,42.857120003327175,-25.631037772990688,0.41516927487926286,1,0.08516216278076527,-0.1873559951782191,-0.12774229049682262,-0.45135784149169567,0.2129058837890696,0,-0.019289275350719004,-1.2857135825196988,16.598054885864258,7.500006998978592,17.321929931640625,1.155170649485544,17.279348373413086,-0.019289275350719004
266,2001-01-09,16.90463638305664,17.202703475952152,16.776893615722653,16.94721794128418,3820683.0,0.0076142085811565785,-1.8571410288405343,2.4999999999994786,45.569606616289924,52.93777801592011,0.029699716788908148,-0.08439837959667784,-0.15931789323430223,-0.6875999934927535,8.311050571437386,0.4258098602294993,0.09233155420583472,0.04598703384399272,-0.7673051890265867,0.8592792567145722,-0.360659077591297,0.45263314527928245,-0.7824721072967442,53.57140000415942,-10.616991262047584,0.4066461114352906,1,-0.042580604553222656,-0.31509876251220703,-0.25548505783081055,-0.5791006088256836,-0.2129039764404297,1,-0.01914351265240788,1.0,16.776893615722653,-1.2857135825196988,16.598054885864258,7.500006998978592,17.321929931640625,-0.01914351265240788
267,2001-01-10,17.373027801513672,17.373027801513672,16.785409927368164,17.100509643554688,1446738.0,0.02770786711073514,3.3125043743613434,-6.399910414333706,48.80953206229931,52.74014632120541,-0.4753265662471371,-0.5289334569918012,-0.6362586084733266,-1.1462425377205534,8.64659484353236,0.5876178741455078,0.08965739827851493,0.4820169448852525,-0.3600169855195645,1.3240508752900695,0.060999979682843986,0.903033910087661,-1.2241430310565704,90.38468578861377,29.456953636344338,0.42101696520240856,1,-0.5109720230102539,-0.7834901809692383,-0.7238764762878418,-0.8303289413452148,-0.7323932647705078,2,-0.049509851819240724,-1.8571410288405343,16.90463638305664,1.0,16.776893615722653,-1.2857135825196988,16.598054885864258,-0.049509851819240724
268,2001-01-11,16.862056732177734,17.330446243286133,16.862056732177734,17.134574890136722,705185.0,-0.029411745331543004,-2.437492126149582,-1.000000000000013,46.590907934051685,52.83417301715017,-0.034764129833426693,0.011466782685808141,-0.139676084184849,-0.6288028371434784,9.000272345035912,0.5109710693359375,0.07361562302918756,-0.04726400375366069,-0.8687951606319437,0.7742671531246224,-0.45802958219280043,0.36350157468547906,-0.6869858769173725,32.69236981348255,-24.897285346897718,0.4107655784391412,1,-9.5367431640625e-07,-0.2725191116333008,-0.2129054069519043,-0.31935787200927734,-0.1788406372070277,3,0.0005049445884395265,3.3125043743613434,17.373027801513672,-1.8571410288405343,16.90463638305664,1.0,16.776893615722653,0.0005049445884395265
269,2001-01-12,17.373027801513672,17.458189010620114,16.90463638305664,16.989799499511722,1380317.0,0.030303009736698083,1.0000068913238362,-1.4062486876915656,53.00000089587026,53.10214600848844,-0.46067373979440873,-0.4162106164183328,-0.6637875401660338,-1.1289085356567732,8.153197653193523,0.5961322784423793,0.0577431086608442,0.3972807884216323,-0.340383103897544,1.1349446807408086,0.02844884226204414,0.7661127345812204,-1.1722945831461153,89.58342082056059,32.99497238095512,0.3688319461595878,1,-0.5109720230102539,-0.7834901809692383,-0.7238764762878418,-0.740909099578861,-0.8005218505859375,4,-0.019607903412977135,-2.437492126149582,16.862056732177734,3.3125043743613434,17.373027801513672,-1.8571410288405343,16.90463638305664,-0.019607903412977135
270,2001-01-15,17.01534652709961,17.330446243286133,16.862056732177734,17.330446243286133,960425.0,-0.020588309562418305,1.9729605394575158,-0.8222245448482572,48.89297246191516,53.17071678893938,-0.028562681735639472,0.00759072063340227,-0.3266938348859654,-0.7630113730366332,7.2203998388886665,0.5109710693359375,0.030457328222688318,-0.002129745483397727,-0.6378129437180888,0.6335534527512934,-0.3199713446007415,0.31571185363394605,-0.789464192887003,34.999930010219025,-19.163605628798116,0.3178415991173452,1,-0.1532907485961914,-0.4258089065551758,-0.34064674377441406,-0.3832278251647985,-0.9793605804443359,0,0.0360361047073281,1.0000068913238362,17.373027801513672,-2.437492126149582,16.862056732177734,3.3125043743613434,17.373027801513672,0.0360361047073281
271,2001-01-16,16.69173240661621,17.032379150390625,16.69173240661621,17.032379150390625,805117.0,-0.019018955621502798,1.0,1.0810760095155656,43.750007498911124,51.36030889039013,0.3446453847261459,0.35617337548491435,-0.027577630784893614,-0.43026016151348756,7.043079581824721,0.34064674377441406,0.07674078058287392,-0.33000202178955007,-0.9551494554573239,0.29514541187822374,-0.6425757386234388,-0.01742830495566139,-0.4412039388754536,0.0,-48.92061833776117,0.31257371683388774,1,0.32361507415771484,-0.10219478607177734,-0.010645389556884766,-0.05961370468140004,-0.3406467437744176,1,0.017857169383890037,1.9729605394575158,17.01534652709961,1.0000068913238362,17.373027801513672,-2.437492126149582,16.862056732177734,0.017857169383890037
272,2001-01-17,16.521408081054688,16.989799499511722,16.40218162536621,16.989799499511722,1932364.0,-0.010204113114946067,1.5090889840861108,1.3750062990979797,42.24138130767642,48.46571908140238,0.442704472542335,0.4983925771112183,0.10450814836320887,-0.25033661408471986,7.149216771803631,0.5876178741455114,0.09859107851364968,-0.46626157760620046,-1.123322453994394,0.1907992987819931,-0.7947920158002972,-0.1377311394121037,-0.2467264024563427,11.290305101399472,-29.881550996927896,0.32853043819409605,1,0.40877723693847656,0.0681295394897461,0.2895505428314209,0.1107106208801234,-0.34064674377441406,2,0.010309310485274947,1.0,16.69173240661621,1.9729605394575158,17.01534652709961,1.0000068913238362,17.373027801513672,0.010309310485274947
273,2001-01-18,16.538440704345707,16.58953857421875,16.265922546386722,16.563989639282227,1257340.0,0.0010309425932375493,7.444344904815137,0.05454612089325345,50.20325499329013,47.919988377070695,0.3384364773366073,0.4310203696491719,0.07555185622629068,-0.25417403375579894,7.47380033466776,0.3236160278320277,0.12719508035458205,-0.40324153900145987,-1.0503133357275978,0.24383025772467803,-0.7267774373645288,-0.07970564063839092,0.919748306274407,22.85715199866913,-22.55096988930491,0.32353589836306884,1,0.3236150741577113,0.051096916198726916,0.2725179195404017,0.09367799758910422,-0.5620689392089862,3,0.00617916974304622,1.5090889840861108,16.521408081054688,1.0,16.69173240661621,1.9729605394575158,17.01534652709961,0.00617916974304622
274,2001-01-19,16.36811637878418,16.80244255065918,16.36811637878418,16.393665313720707,2074924.0,-0.010298693123879099,-32.99955207166853,1.000000000000278,48.24218399709193,47.47776086304399,0.528266838518924,0.5716285452829801,0.24792558601035353,-0.07028717142848961,7.958506051554249,0.434326171875,0.04325069521151903,-0.5360945701599107,-1.2256868475779754,0.15349770725815404,-0.880890708868943,-0.19129843145087833,1.0662273025512654,9.59995843165471,-39.83551582864378,0.34479613870903325,1,0.4939393997192383,0.2214212417602539,0.4939396381378174,0.2640023231506312,-0.3576793670654297,4,0.019250823301510067,7.444344904815137,16.538440704345707,1.5090889840861108,16.521408081054688,1.0,16.69173240661621,0.019250823301510067
275,2001-01-22,16.776893615722653,16.776893615722653,16.206308364868164,16.521408081054688,1856809.0,0.024973993798597105,3.4666736345448452,-9.999850690554648,51.81818737109147,48.17204761357749,0.13353190828252437,0.14337305927515587,-0.15318632067369364,-0.4628511963711368,8.336481703142141,0.5705852508544886,-0.0720749982621065,-0.11028490066528818,-0.7944979399831702,0.5739281386525938,-0.4523914203242292,0.23182161899365283,0.6340816429138165,69.07219827337356,16.3916411675143,0.34210651965894034,1,0.05535507202148793,-0.12348461151122692,-0.2725174427032435,-0.1447749137878418,-0.9112319946289027,0,-0.01218268825424118,-32.99955207166853,16.36811637878418,7.444344904815137,16.538440704345707,1.5090889840861108,16.521408081054688,-0.01218268825424118
276,2001-01-23,16.606569290161133,16.776893615722653,16.359600067138672,16.623603820800778,1125394.0,-0.010152316004549133,1.57895760519138,-0.06667512766146759,41.95519376139223,47.41045446903226,0.2873465889455069,0.28823157711606484,0.024629483200108382,-0.27401194924630445,8.734883628611287,0.4172935485839808,-0.08772446472742246,-0.2550605773925767,-0.9412123108410988,0.4310911560559454,-0.5981364441168395,0.08801528933168612,0.7562192927246052,51.08684803116038,3.2703832618306947,0.34307586672426144,1,0.2256793975830078,0.11922788619995117,-0.10219311714172363,0.025549411773678088,-1.1156206130981445,1,-0.034358893371426946,3.4666736345448452,16.776893615722653,-32.99955207166853,16.36811637878418,7.444344904815137,16.538440704345707,-0.034358893371426946
277,2001-01-24,16.606569290161133,16.606569290161133,16.606569290161133,16.606569290161133,0.0,0.0,1.0,-0.0,41.3580164417853,46.82902208100266,0.18683898223983064,0.24725025577611248,0.026784517397924645,-0.2563968950318767,8.79966474036333,0.0,-0.10146540932742454,-0.22099580764770366,-0.8853501145105831,0.4433584992151758,-0.5531729610791416,0.11118134578373429,0.7099600840039031,67.14275658623052,23.470213725535878,0.33217715343143905,1,0.2256793975830078,0.2256793975830078,-0.10219311714172363,0.025549411773678088,-1.4732999801635724,2,-0.015384491694543145,1.57895760519138,16.606569290161133,3.4666736345448452,16.776893615722653,-32.99955207166853,16.36811637878418,-0.015384491694543145
278,2001-01-25,16.776893615722653,16.776893615722653,16.342567443847653,16.393665313720707,1044713.0,0.01025644265142911,1.266670648311327,100.0,52.4940430559774,46.7728045432368,0.0035356680859308653,0.03866485721441748,-0.12096667598756383,-0.40385753169701744,9.41024244022253,0.434326171875,-0.09201663542254934,-0.02512292861938903,-0.6532578255230916,0.6030119682843136,-0.33919037707124033,0.2889445198324623,0.49522691807050734,95.71423086521604,47.97400797370402,0.3140674484518511,1,-0.00851631164550426,0.05535507202148793,-0.2725174427032435,-0.1447749137878418,-0.979361534118647,3,-0.035532935482389116,1.0,16.606569290161133,1.57895760519138,16.606569290161133,3.4666736345448452,16.776893615722653,-0.035532935482389116
279,2001-01-26,16.776893615722653,16.776893615722653,16.776893615722653,16.776893615722653,0.0,0.0,1.0,0.0,50.0,46.895807603024004,-0.10048591655582939,0.06196347707117056,-0.09051542602116669,-0.3780421322779546,9.469271540326783,0.0,-0.13369753756703773,-0.03789720535278818,-0.6522441483601362,0.5764497376545599,-0.3450706768564622,0.26927626615088585,0.4525944313135071,100.0,49.508815658886,0.3071734715036748,1,-0.15754985809325817,0.05535507202148793,-0.22993683815002086,-0.1447749137878418,-1.362589836120602,4,-0.047715737425652716,1.266670648311327,16.776893615722653,1.0,16.606569290161133,1.57895760519138,16.606569290161133,-0.047715737425652716
280,2001-01-29,16.776893615722653,16.955734252929688,16.623603820800778,16.734312057495114,1218752.0,0.0,-1.5161583978152295,100.0,48.05195107393703,47.373801333582435,-0.15406963145637675,0.08652118329565539,-0.07288904448495614,-0.35468424366255746,9.363067509129985,0.3321304321289098,-0.1295707056205444,-0.05067148208618377,-0.6497680674680488,0.5484251032956813,-0.3502197747771163,0.24887681060474875,0.41166724402678767,70.83328148913097,19.87531759231343,0.29954829269093214,1,-0.1788396835327113,0.05535507202148793,-0.22993683815002086,-0.1447749137878418,-1.0304584503173793,0,-0.04568525148693847,1.0,16.776893615722653,1.266670648311327,16.776893615722653,1.0,16.606569290161133,-0.04568525148693847
281,2001-01-30,16.87057113647461,16.998315811157227,16.793926239013672,16.98128318786621,1079373.0,0.005583722642442224,1.8235030630393254,-2.6,41.34895280530481,47.274642611096695,-0.24553130622013342,0.014373029423580874,-0.14227187093545268,-0.42694160552464666,9.050667117164641,0.22142219543457387,-0.1967185476355766,0.029805946350098367,-0.5603554833136322,0.6199673760138289,-0.2652747684817669,0.32488666118196363,0.27869962347957866,80.51925387069856,33.12134202320718,0.295080714831865,1,-0.26825904846191406,-0.03832244873046875,-0.32361435890197754,-0.23845243453979847,-1.124135971069336,1,-0.05956582662505239,-1.5161583978152295,16.776893615722653,1.0,16.776893615722653,1.266670648311327,16.776893615722653,-0.05956582662505239
282,2001-01-31,16.810958862304688,16.94721794128418,16.623603820800778,16.930185317993164,1822716.0,-0.003533506583012991,3.222200102029436,1.0769058489103283,48.958318752128854,47.13631636207877,-0.1570414945934253,0.039100222077593116,-0.061576666853326856,-0.34699019129470443,8.716114603386224,0.323614120483402,-0.22131990773634058,-0.006386852264405718,-0.5592632939395052,0.5464895894106938,-0.2828250731019537,0.27005136857314227,0.3005934018460579,71.42852987629487,21.254626786699056,0.27643822083754893,1,-0.2086467742919922,0.021289825439453125,-0.26400208473205566,-0.1788401603698766,-1.183751106262207,2,-0.0785208146693861,1.8235030630393254,16.87057113647461,-1.5161583978152295,16.776893615722653,1.0,16.776893615722653,-0.0785208146693861
283,2001-02-01,16.734312057495114,16.930185317993164,16.649150848388672,16.930185317993164,1231684.0,-0.0045593356950887065,1.8695542095935498,1.6428674270905288,34.17719485423703,45.57353979065046,-0.05552778312670981,0.07322106230838799,0.03322617599751965,-0.25282706951159994,8.139121132729477,0.2810344696044922,-0.19400098160068424,-0.05365276336670277,-0.5535408196027483,0.4462352928693427,-0.3035967914847255,0.19629126475131997,0.3410304506843289,29.54488768534562,-14.997739925752093,0.2499440281180222,2,-0.13199996948241832,0.09793663024902699,-0.1873552799224818,-0.10219335556030273,-0.9793615341186488,3,-0.09567424952975367,3.222200102029436,16.810958862304688,1.8235030630393254,16.87057113647461,-1.5161583978152295,16.776893615722653,-0.09567424952975367
284,2001-02-02,16.606569290161133,16.94721794128418,16.572505950927734,16.83650779724121,1589503.0,-0.007633583435942115,-1.5142955871813248,1.1739147369855865,38.571430095015444,44.101677871086444,0.12247632546575105,0.21253098769394185,0.183231291414927,-0.1073171019946102,8.284394405907342,0.3747119903564453,-0.1445724648061386,-0.18182125091552592,-0.6810423826036285,0.31739988077257664,-0.4314318167595772,0.06778931492852536,0.4340118522858596,7.999659569893436,-36.190639272683754,0.2496105658440521,2,0.0638723373413086,0.2256793975830078,-0.027676820755004883,0.025549411773678088,-1.2603950500488281,4,-0.048717901597921,1.8695542095935498,16.734312057495114,3.222200102029436,16.810958862304688,1.8235030630393254,16.87057113647461,-0.048717901597921
285,2001-02-05,16.453279495239258,16.862056732177734,16.393665313720707,16.529924392700195,1722805.0,-0.009230672045712263,-3.782596841100883,0.3333278033080611,42.63159259634721,44.17683329719256,0.25147975296460956,0.3587253771231218,0.3673448066075231,0.06683632488300972,8.598165282534152,0.4683914184570277,-0.14703977660375145,-0.3189303398132317,-0.8402109866900709,0.20235030706360746,-0.5795706632516513,-0.058290016374812126,0.5539307361045829,9.859279331000604,-38.27170825056743,0.26064032343842025,2,0.2171621322631836,0.3789691925048828,0.16180706024169922,0.1788392066955531,-1.183751106262207,0,-0.0631470288909779,-1.5142955871813248,16.606569290161133,1.8695542095935498,16.734312057495114,3.222200102029436,16.810958862304688,-0.0631470288909779
286,2001-02-06,16.581022262573242,16.862056732177734,16.359600067138672,16.623603820800778,993003.0,0.007763969935048243,-1.0701681316133798,0.5555693808480524,51.89191937657155,45.34726695661326,0.13380284240063034,0.21660038188807818,0.2656820476623025,-0.03337704594635227,8.444627516429106,0.5024566650390625,-0.1214840185429793,-0.17500686645507812,-0.6990626646383191,0.34904893172816287,-0.4370347655466986,0.08702103263654237,0.39415189411157314,37.68132406737189,-14.485593394144914,0.262027899091621,2,0.08941936492919922,0.25122642517089844,0.12348437309265137,0.25548505783081055,-1.3114938735961914,1,-0.05033387471240558,-3.782596841100883,16.453279495239258,-1.5142955871813248,16.606569290161133,1.8695542095935498,16.734312057495114,-0.05033387471240558
287,2001-02-07,16.51289176940918,16.989799499511722,16.47031021118164,16.768377304077152,1387532.0,-0.004108944073843213,-2.0500005599167053,5.99991041433429,49.214648635147746,44.982889798743294,0.20925293402531864,0.22871392203754226,0.3343804855727299,0.06474974949403389,7.83162000797314,0.5194892883300817,-0.147734521731536,-0.20013055801391744,-0.6463899803830095,0.24612886435517467,-0.4232602691984617,0.02299915317062684,-0.3065834045410156,24.324316144379807,-30.246787874469177,0.22312971118454533,2,0.16606616973876953,0.31935691833496094,0.20225977897644043,0.32361555099487305,-0.9708461761474592,2,-0.046415649948351234,-1.0701681316133798,16.581022262573242,-3.782596841100883,16.453279495239258,-1.5142955871813248,16.606569290161133,-0.046415649948351234
288,2001-02-08,16.87057113647461,16.955734252929688,16.538440704345707,16.538440704345707,1227270.0,0.02166061354123605,-1.512829347851088,-1.2999970137665042,63.849758840668756,46.52175189215093,-0.1494579501447859,-0.13522807494690525,-0.01691567236324687,-0.26109280847047245,7.185484812042109,0.4428424835205078,-0.09998764221710488,0.15712308883666992,-0.28975078738431037,0.6039969650576502,-0.06631384927381845,0.3805600269471583,-0.6485929489135742,81.080852042638,19.96109823850081,0.22343693811049,2,-0.19161319732666016,-0.03832244873046875,-0.17883896827697754,-0.03406381607055664,-1.5754938125610352,3,-0.0737001356014525,-2.0500005599167053,16.51289176940918,-1.0701681316133798,16.581022262573242,-3.782596841100883,16.453279495239258,-0.0737001356014525
289,2001-02-09,17.032379150390625,17.074960708618164,16.623603820800778,16.938701629638672,1701229.0,0.009591140252873886,4.047587560257708,0.2820503985482308,58.1521712669255,47.64399858026076,-0.3030869915898684,-0.34136722432967304,-0.190644904035139,-0.39455917560585263,6.1312733997726525,0.45135688781738637,-0.042306945097326576,0.3359635353088386,-0.02222687636932008,0.6941539469869973,0.15686832946975926,0.5150587411479179,-0.7950445365905772,94.04753969417818,32.53194980131556,0.17909520583908,2,-0.31509876251220703,-0.20013046264648438,-0.3065824508666992,-0.19587182998657227,-2.2908544540405273,4,-0.07500001119836885,-1.512829347851088,16.87057113647461,-2.0500005599167053,16.51289176940918,-1.0701681316133798,16.581022262573242,-0.07500001119836885
290,2001-02-12,17.62851333618164,17.62851333618164,17.032379150390625,17.074960708618164,2407477.0,0.03500005375217019,1.153848274246178,5.909129779696217,75.64105877229505,51.45423257659301,-0.8557010609786566,-0.937263129556591,-0.772800900587935,-0.9628128501550499,5.425547356243088,0.5961341857910156,-0.035327895855544966,0.9014393806457512,0.3668037800851387,1.4360749812063638,0.634121580365445,1.1687571809260575,-1.357673678588867,100.0,35.62998648971204,0.26731780028030583,2,-0.6344566345214844,-0.7111024856567383,-0.9027166366577148,-0.7920060157775879,-2.341952323913576,0,-0.1294686087558472,4.047587560257708,17.032379150390625,-1.512829347851088,16.87057113647461,-2.0500005599167053,16.51289176940918,-0.1294686087558472
291,2001-02-13,16.989799499511722,17.73922348022461,16.938701629638672,17.688125610351562,8432682.0,-0.036231860536928506,1.0,-1.2615351749184178,57.281586472078445,52.379040101031855,-0.2215996749062512,-0.28993923812005207,-0.13822432813266872,-0.30427282874717676,5.225536282634775,0.8005218505859375,-0.031234406483996224,0.24782218933105682,-0.2991408725163964,0.7947852511785101,-0.025659341592668028,0.5213037202547817,-0.6374994212036178,40.939700214648035,-22.126186303919972,0.2734815309237265,2,0.05961227416991832,-0.017033576965335584,-0.2640027999877965,-0.15329217910766957,-2.239758491516117,1,-0.101253173151579,1.153848274246178,17.62851333618164,4.047587560257708,17.032379150390625,-1.512829347851088,16.87057113647461,-0.101253173151579
292,2001-02-14,16.69173240661621,17.066444396972653,16.606569290161133,17.032379150390625,1632099.0,-0.017543885253270775,1.2500034994890963,0.4878046781964605,48.45680228446772,53.96566314883527,0.06456644595783345,0.022706562212128745,0.15215663346120678,0.010048779633613947,5.38165082399022,0.4598751068115199,-0.026048563371105615,-0.0587611198425293,-0.5964900779959024,0.4789678383108438,-0.32762559891921583,0.21010335923415724,-0.2284784561547859,12.765981104142979,-44.26286983274662,0.26886447907668726,2,0.3576793670654297,0.2810335159301758,0.034064292907714844,0.1447749137878418,-2.5122766494750977,2,-0.08520409883131319,1.0,16.989799499511722,1.153848274246178,17.62851333618164,4.047587560257708,17.032379150390625,-0.08520409883131319
293,2001-02-15,16.640634536743164,16.810958862304688,16.563989639282227,16.810958862304688,1907817.0,-0.003061268215202917,1.8999876818329433,0.5000027995990974,47.575756958767684,54.966143911474404,0.11284565943111602,0.08627653280744596,0.18795249585999585,0.07509338344413052,5.75366686489358,0.24696922302246094,-0.005996192248627352,-0.1149686813354478,-0.6461153006730953,0.4161779380021997,-0.38054199100427155,0.15060462833337596,1.0985889434814453,6.521672095442588,-43.20975545724152,0.2655733096688241,2,0.40877723693847656,0.33213138580322266,0.08516216278076172,0.19587278366088867,-2.0438852310180664,3,-0.06601845266511419,1.2500034994890963,16.69173240661621,1.0,16.989799499511722,1.153848274246178,17.62851333618164,-0.06601845266511419
294,2001-02-16,16.683216094970707,16.793926239013672,16.436246871948242,16.640634536743164,2419856.0,0.0025588902955304693,1.7096732243358643,-0.25000279958344285,48.35821933285834,55.602435771086746,0.09194927104222828,0.07221429747068697,0.13024823733927704,0.0423604244355964,5.633212609053848,0.3576793670654297,-0.008781193537473087,-0.08814210891723206,-0.5887068272249927,0.41242260939052855,-0.33842446807111415,0.16214025023665002,1.0325027084350538,18.954233057887805,-26.94684139161332,0.2502823591538809,2,0.36619567871093395,0.28954982757568004,0.042580604553219104,0.15329122543334606,-1.9502077102661168,4,-0.08320570585161924,1.8999876818329433,16.640634536743164,1.2500034994890963,16.69173240661621,1.0,16.989799499511722,-0.08320570585161924
295,2001-02-19,16.572505950927734,16.938701629638672,16.572505950927734,16.69173240661621,1241791.0,-0.006636019303037588,-5.142859428242333,-2.7999552071666196,44.80714887644184,54.81523904885012,0.24736311260040367,0.1758426706262597,0.236591905985307,0.16033569077106335,6.0032990352066005,0.3661956787109375,0.028128978311933395,-0.18863286972045756,-0.6970062899988072,0.3197405505578921,-0.44281957985963416,0.06555384041871903,1.0920339752197243,10.457523037174205,-29.781338593225733,0.25418671013917554,2,0.5152292251586914,0.40025997161865234,0.1532907485961914,0.26400136947631836,-1.3711071014404297,0,-0.11048306514411832,1.7096732243358643,16.683216094970707,1.8999876818329433,16.640634536743164,1.2500034994890963,16.69173240661621,-0.11048306514411832
296,2001-02-20,16.035985946655273,16.700248718261722,16.035985946655273,16.700248718261722,1530480.0,-0.03237410237541216,-1.0000000000000107,5.571437712969362,38.422404473417735,53.61610080865789,0.7805191031071175,0.7034926822670293,0.7747755435239903,0.6988990676624312,6.608588459458048,0.6642627716064489,0.04810161555781178,-0.6966237068176255,-1.2971994782634972,-0.09604793537175382,-0.9969115925405596,-0.39633582109469145,1.579422257324218,0.0,-34.79432807582992,0.300287885722935,2,0.851618766784668,0.851618766784668,0.6898107528686523,0.8005213737487793,-1.0389757156372088,1,-0.04673394806407405,-5.142859428242333,16.572505950927734,1.7096732243358643,16.683216094970707,1.8999876818329433,16.640634536743164,-0.04673394806407405
297,2001-02-21,16.351085662841793,16.427730560302734,16.01043701171875,16.05301856994629,1287794.0,0.019649538059881122,-1.1777695933267969,-0.44871864815585055,44.65561442306618,51.48341809559095,0.4917681343799032,0.388173239991648,0.4570734115351911,0.3852481573418274,7.266258034618922,0.4172935485839844,0.07781396480288194,-0.36874980926513956,-0.9910873822369268,0.2535877637066477,-0.6799185957510332,-0.05758102277924593,1.1695572056982435,36.69736458192031,1.1878350622449858,0.31116878648589374,2,0.5237445831298864,0.5237445831298864,0.45135688781738637,0.4854216575622594,-1.4392375946044886,2,-0.09791671867297458,-1.0000000000000107,16.035985946655273,-5.142859428242333,16.572505950927734,1.7096732243358643,16.683216094970707,-0.09791671867297458
298,2001-02-22,16.180761337280273,16.521408081054688,16.08708381652832,16.521408081054688,2372060.0,-0.010416698259283486,1.5499980402806317,-1.1428525721014002,44.13148032873763,49.9255635469034,0.6190527712587865,0.5391915672603957,0.6301752210228919,0.5559095884739449,7.346654481617774,0.4343242645263672,0.07647425300966404,-0.5092675209045403,-1.1756435592674492,0.15710851745836862,-0.8424555400859965,-0.17607950172308406,1.219065062714062,18.348682290960348,-19.788016357667736,0.33318801918145496,2,0.6940689086914062,0.6940689086914062,0.5791001319885254,0.6557459831237793,-0.8516197204589862,3,-0.12368426543244149,-1.1777695933267969,16.351085662841793,-1.0000000000000107,16.035985946655273,-5.142859428242333,16.572505950927734,-0.12368426543244149
299,2001-02-23,15.97637176513672,16.393665313720707,15.763466835021973,16.393665313720707,1502569.0,-0.012631641236351632,2.020408443107768,1.2250037794587867,43.51851227800951,46.35639171420501,0.7352099757016983,0.7173098940797171,0.8495753258457182,0.7526522037936285,7.6810978012319415,0.630198478698734,0.08050448527962573,-0.6736310005187978,-1.4104792052805113,0.063217204242914,-1.0420551028996545,-0.305206898137941,1.312303483795569,18.11594849726913,-22.622858792735173,0.36842410238085604,2,0.7749733924865705,0.7749733924865705,0.7494249343872053,0.8601355552673322,-0.6557455062866229,4,-0.08635392814419884,1.5499980402806317,16.180761337280273,-1.1777695933267969,16.351085662841793,-1.0000000000000107,16.035985946655273,-0.08635392814419884
300,2001-02-26,16.01043701171875,16.15521240234375,15.780500411987305,16.01043701171875,788627.0,0.002132226708467355,1.5882298693086003,-0.0,42.04276014621162,44.66318878910869,0.5000708768828908,0.6565406684579074,0.8268332283143067,0.7177234428699037,8.51617765244199,0.3747119903564453,0.023417455751708616,-0.6012429237365708,-1.3883174998292596,0.1858316523561161,-0.9947802117829134,-0.20770563569022826,1.1257173958225088,26.363679861384608,-14.152080520112943,0.39353728804634364,2,0.40451860427856445,0.740908145904541,0.7153596878051758,0.8260703086853027,-0.9538125991821307,0,-0.0797872429140537,2.020408443107768,15.97637176513672,1.5499980402806317,16.180761337280273,-1.1777695933267969,16.351085662841793,-0.0797872429140537
301,2001-02-27,15.86566162109375,16.027469635009766,15.754950523376465,16.01043701171875,921493.0,-0.009042563330347142,2.047619555479715,-100.0,41.162805838769735,43.8527447395867,0.5236896347545326,0.761197645551853,0.9677557609180667,0.8539857213855662,9.496972446821612,0.2725191116333008,-0.039988280830396405,-0.6957728385925286,-1.5395222225944352,0.147976545409378,-1.1176475305934837,-0.2738981465915735,1.1332240291955813,14.444517717674374,-26.957770062536895,0.4218746920009534,2,0.48116445541381836,0.8814253807067871,0.8771672248840332,0.6387143135070801,-0.5365200042724627,1,-0.0418679527819561,1.5882298693086003,16.01043701171875,2.020408443107768,15.97637176513672,1.5499980402806317,16.180761337280273,-0.0418679527819561
302,2001-02-28,15.490948677062988,15.908243179321287,15.490948677062988,15.831597328186035,2685412.0,-0.023617858049649332,-1.4499994400833052,2.352945826306914,31.25003402276633,42.03877552447544,0.7936160165824084,1.0877160089054811,1.3149640853475617,1.2192799707131563,10.311426713493198,0.417294502258299,-0.2166175334817666,-1.0044852733612046,-1.9645447998168422,-0.04442574690556711,-1.4845150365890234,-0.5244555101333859,1.3586647579967988,0.0,-34.88026312179488,0.4800297632278184,2,0.7238764762878418,1.1241374015808105,1.288074254989624,1.0134272575378418,-0.10219383239746094,2,-0.031885616326150834,2.047619555479715,15.86566162109375,1.5882298693086003,16.01043701171875,2.020408443107768,15.97637176513672,-0.031885616326150834
303,2001-03-01,15.13326930999756,15.52501392364502,15.07365608215332,15.45688533782959,2839586.0,-0.0230895714989382,-1.0384577283710272,0.9499994400833104,25.4945427096621,39.49836701078696,1.0225183584155442,1.3905958291631624,1.6321791591339672,1.5653651345561297,11.430643784095066,0.4513578414916992,-0.3290150259783502,-1.2821125030517546,-2.4105399847346494,-0.15368502136886164,-1.8463262438932002,-0.7178987622103072,1.526131058942676,4.516122040559897,-21.93473433792054,0.5642137408414467,3,0.8729095458984357,1.2731704711914045,1.6989793777465803,1.3711066246032697,0.19587230682372692,3,-0.014631421487621088,-1.4499994400833052,15.490948677062988,2.047619555479715,15.86566162109375,1.5882298693086003,16.01043701171875,-0.014631421487621088
304,2001-03-02,15.797532081604006,15.797532081604006,15.07365608215332,15.235464096069336,1983330.0,0.04389420144446987,1.5757595809769978,-1.7368360562981973,26.781875108083497,37.4955588143027,0.2451939547899169,0.6984228023062027,0.9453183424682532,0.8850943576406518,12.108535944509477,0.7238759994506854,-0.38322415642305074,-0.577397871017455,-1.7346054301403324,0.5798096881054224,-1.1560016505788955,0.0012059085439837247,0.6081492014503258,66.92910816916428,47.72529215165906,0.578603779561439,3,0.08942031860351562,0.6089076995849592,1.0027809143066388,0.7068438529968244,0.05109691619872869,4,-0.029649597314516773,-1.0384577283710272,15.13326930999756,-1.4499994400833052,15.490948677062988,2.047619555479715,15.86566162109375,-0.029649597314516773
305,2001-03-05,15.41430377960205,16.07856559753418,15.337657928466795,15.967856407165527,3778129.0,-0.02425874497499636,-1.0963814458026335,-0.9848499502011435,28.63742904367328,36.408339322108866,0.4993677464025925,1.053854340513169,1.3010295303236958,1.2529152402878196,12.08770650191046,0.7409076690673846,-0.44675566022783997,-0.9086773872375495,-2.141863658847136,0.3245088843720385,-1.5252705230423445,-0.2920842514327564,0.7782534713081191,33.898345297250515,16.72337994016504,0.6165931358047938,3,0.3832283020019531,0.9921360015869141,1.3114924430847168,1.0900721549987793,-0.017032623291015625,0,-0.006077311183909417,1.5757595809769978,15.797532081604006,-1.0384577283710272,15.13326930999756,-1.4499994400833052,15.490948677062988,-0.006077311183909417
306,2001-03-06,15.746435165405273,15.754950523376465,15.371723175048828,15.550562858581545,2291778.0,0.021546959924504394,2.6000179175345473,-0.35384586229114734,37.299781311709474,35.591024531958126,0.136163252992068,0.6914425406433544,0.9446730828108301,0.9150381323988661,11.980035100033362,0.3832273483276367,-0.5159748244041253,-0.5348166465759263,-1.787565044959905,0.7179317518080541,-1.1611908457679156,0.09155755261606302,0.33213043212890625,66.94922009938085,47.18346306121382,0.6263741991919901,3,0.05109691619873047,0.6600046157836914,0.9687161445617676,0.7579407691955566,-0.562067985534668,1,-0.04380742343410904,-1.0963814458026335,15.41430377960205,1.5757595809769978,15.797532081604006,-1.0384577283710272,15.13326930999756,-0.04380742343410904
307,2001-03-07,15.746435165405273,15.797532081604006,15.533530235290527,15.66978931427002,1433700.0,0.0,1.952385523151294,0.3913051945838867,37.8190428234624,34.88964258692754,0.046235961051381835,0.6651815859357981,0.9144577121270174,0.926911392867666,12.24960729618598,0.26400184631347834,-0.5718039355684859,-0.4964938163757324,-1.7661847941246833,0.7731971613732185,-1.1313393052502079,0.13835167249874303,0.33213043212890625,66.94922009938085,43.628279605119104,0.6348454888744757,3,-0.012774467468259942,0.6600046157836914,0.9708452224731445,0.7579407691955566,-0.09367847442626775,2,-0.026500826644291875,2.6000179175345473,15.746435165405273,-1.0963814458026335,15.41430377960205,1.5757595809769978,15.797532081604006,-0.026500826644291875
308,2001-03-08,15.62720775604248,15.823081016540527,15.54204559326172,15.754950523376465,1275119.0,-0.007571708015839285,1.129025965581503,-1.6666625191305104,35.909091718889556,34.04415141369199,0.08793109931168708,0.7235816635749117,1.0014613424035588,1.0526800192140264,12.507702604735261,0.2810354232788068,-0.5650968224344943,-0.5535530567169182,-1.8155837869147753,0.7084776734809388,-1.1845684218158468,0.07746230838201029,0.29057231903076186,55.084728069209774,29.922116538001745,0.6310153650989282,3,-0.012773513793945312,0.7792320251464844,1.0900726318359375,0.8771681785583496,0.025548934936525214,3,-0.015258830310536542,1.952385523151294,15.746435165405273,2.6000179175345473,15.746435165405273,-1.0963814458026335,15.41430377960205,-0.015258830310536542
309,2001-03-09,15.754950523376465,15.831597328186035,15.593144416809082,15.66978931427002,632603.0,0.00817438209872079,-1.000015997824296,-0.6666616896108938,39.14026501599817,33.72165195477939,-0.08328121368016639,0.5219930767678171,0.8670237611068892,0.926032650043279,13.172066632290708,0.23845291137695312,-0.606672183706138,-0.36193885803222514,-1.5706699755379567,0.8467922594735064,-0.9663044167850927,0.24242670072064065,-0.6812944412231445,56.32180801083293,28.088786014869548,0.6043655587528659,3,-0.17883968353271484,0.6514892578125,0.9623298645019531,0.7494254112243652,-0.10219383239745916,4,-0.02702699103519124,1.129025965581503,15.62720775604248,1.952385523151294,15.746435165405273,2.6000179175345473,15.746435165405273,-0.02702699103519124
310,2001-03-12,15.346174240112305,15.840112686157227,15.329141616821287,15.840112686157227,753097.0,-0.025945894444900808,1.0689665824857388,-5.8000403144527315,40.51522426357005,33.64969844642387,0.24737436759583886,0.7916009907620847,1.2642171817212677,1.3310908066157339,13.25130677490834,0.5109710693359393,-0.6483153025932609,-0.6565981864929213,-1.681389626577392,0.3681932535915493,-1.1689939065351567,-0.14420246645068602,-0.25735933303833036,3.3333831038913986,-27.29482169926888,0.5123957200422354,3,0.2299365997314453,1.0602655410766602,1.4051709175109863,1.1582016944885254,-0.09367847442626953,0,0.03274136927085691,-1.000015997824296,15.754950523376465,1.129025965581503,15.62720775604248,1.952385523151294,15.746435165405273,0.03274136927085691
311,2001-03-13,15.26952838897705,15.397271156311035,15.158818244934082,15.329141616821287,1931050.0,-0.004994459852730837,1.4347792216644675,0.12068958859463817,34.08520466199893,33.9647174063386,0.25766184710206375,0.7723597326657838,1.3254053048439616,1.4061187046401784,13.203185468324644,0.23845291137695312,-0.678319920019776,-0.6472304821014401,-1.6101094815296442,0.3156485173267658,-1.1286699818155412,-0.16579098238733714,-0.1506615707397465,16.24997025430123,-13.048289837830897,0.48143949971410266,3,0.3065824508666992,1.136911392211914,1.4818167686462402,1.2348475456237793,0.48542213439941406,1,0.008365862001749935,1.0689665824857388,15.346174240112305,-1.000015997824296,15.754950523376465,1.129025965581503,15.62720775604248,0.008365862001749935
312,2001-03-14,15.26952838897705,15.26952838897705,15.26952838897705,15.26952838897705,0.0,0.0,1.0,-0.0,35.88390103719303,35.119090553842035,0.2491512789917305,0.6960347944319434,1.2879398729624327,1.4031245136037285,14.150448319567202,0.0,-0.7096821602898995,-0.5761202812194828,-1.5075691750462035,0.3553286126072379,-1.041844728132844,-0.11039583430612332,-0.12181173602295026,16.24997025430123,-13.837111493605708,0.4657244469133601,3,0.3065824508666992,1.136911392211914,1.4818167686462402,1.2348475456237793,0.40877723693847656,2,-0.005577199697138213,1.4347792216644675,15.26952838897705,1.0689665824857388,15.346174240112305,-1.000015997824296,15.754950523376465,-0.005577199697138213
313,2001-03-15,15.54204559326172,15.54204559326172,14.945913314819336,14.98849391937256,2750212.0,0.017847126469301866,1.1538450936443216,100.0,43.41084418929008,36.966753785087214,0.04550188659892207,0.35520568338374403,0.9789787135600481,1.1162493622537877,15.492648557288497,0.5961322784423846,-0.7227340205805781,-0.2486736297607397,-1.1096294469021526,0.6122821873806732,-0.6791515383314444,0.18180427880996675,0.29806709289550604,66.66659556587011,33.61673683184918,0.43047790857070606,3,-0.029806137084962714,0.8005228042602521,1.2135577201843244,1.01342725753784,0.127743721008299,3,0.007123328589724753,1.0,15.26952838897705,1.4347792216644675,15.26952838897705,1.0689665824857388,15.346174240112305,0.007123328589724753
314,2001-03-16,15.295077323913574,15.66978931427002,15.201398849487305,15.66978931427002,2076678.0,-0.01589033231605108,1.500002545086202,-0.6769232359533527,39.80582233994411,38.20768637356175,0.2388156364785452,0.5194798887596637,1.2092180661274803,1.3486376235302444,17.052013666231513,0.46839046478271484,-0.668845852256533,-0.4262349605560303,-1.2040425580490783,0.35157263693701957,-0.8151387593025561,-0.03733116180950624,0.5271513748168939,39.04766881817678,4.93922741150319,0.38890379874652475,3,0.09793567657470703,1.0474910736083984,1.4605259895324707,1.273169994354248,0.41729259490966797,4,0.023385260465875968,1.1538450936443216,15.54204559326172,1.0,15.26952838897705,1.4347792216644675,15.26952838897705,0.023385260465875968
315,2001-03-19,14.741524696350098,15.54204559326172,14.741524696350098,15.54204559326172,1867419.0,-0.03619155469701396,-1.0000000000000044,2.1363631736206954,35.65216777404797,38.02461820271048,0.767622087520536,0.9790216805787804,1.7334991441272436,1.8816597297530748,18.647515987102597,0.8005208969116229,-0.5659670686996829,-0.8882385253906246,-1.6751720237103243,-0.10130502707092504,-1.2817052745504753,-0.49477177623077395,1.0631776947021478,0.0,-35.08406094259048,0.39346674915984986,3,0.5492939949035645,1.4988493919372559,2.0332398414611816,1.848012924194336,1.1837501525878906,0,0.06181395842008963,1.500002545086202,15.295077323913574,1.1538450936443216,15.54204559326172,1.0,15.26952838897705,0.06181395842008963
316,2001-03-20,15.286561012268065,15.295077323913574,14.894816398620605,14.903331756591795,1867194.0,0.03697285912717785,-1.0000047652745094,-0.4787248617178545,47.50000933197955,39.10028114810127,0.16817822512442682,0.3952249877200895,1.1608029710596757,1.3190538221748316,19.71264546144407,0.5535526275634766,-0.5014598039833675,-0.30573096275329803,-1.0825252576710778,0.4710633321644817,-0.694128110212187,0.08266618470559095,0.4756142709960951,58.7156189513393,18.400789947440572,0.3883971474588897,3,0.0042576789855974795,0.9538130760192889,1.6691727638244647,1.3881387710571307,0.34064674377441584,1,-0.0022284440924738025,-1.0000000000000044,14.741524696350098,1.500002545086202,15.295077323913574,1.1538450936443216,15.54204559326172,-0.0022284440924738025
317,2001-03-21,14.750041007995605,15.295077323913574,14.750041007995605,15.295077323913574,1894287.0,-0.03509749536484241,1.0,-1.422220010202939,45.508982838995536,40.166935717001934,0.6129548398910529,0.8491869818383755,1.6477584569302017,1.8347060271711975,20.861329260030406,0.5450363159179688,-0.43631690054288086,-0.762198734283448,-1.5397314271644191,0.015333958597523178,-1.1509650807239336,-0.3734323878429624,0.9713082517919922,0.9174443882813688,-42.11115574352625,0.38876634644048585,3,0.5407776832580566,1.1539435386657697,2.261047840118408,1.9800138473510742,1.4562673568725586,2,0.06812926925668372,-1.0000047652745094,15.286561012268065,-1.0000000000000044,14.741524696350098,1.500002545086202,15.295077323913574,0.06812926925668372
318,2001-03-22,14.179455757141113,14.945913314819336,14.13687515258789,14.73300838470459,1835690.0,-0.038683638272272836,-1.5333353241556424,1.0156252187180672,30.612235569869142,39.219376889654264,1.0689961093545381,1.3303601740120623,2.1775996709341214,2.3810296805462166,22.63449300021664,0.8090381622314453,-0.4510867718498126,-1.2327187061309814,-2.1504707649735515,-0.31496664728841317,-1.6915947355522665,-0.7738426767096964,1.5027005201089843,2.777755311915002,-35.689757898361876,0.45887602942128425,3,0.8090381622314453,1.358332633972168,2.8316330909729004,2.5505990982055664,2.14608097076416,3,0.10570574036450986,1.0,14.750041007995605,-1.0000047652745094,15.286561012268065,-1.0000000000000044,14.741524696350098,0.10570574036450986
319,2001-03-23,14.596749305725098,14.809654235839846,14.290166854858398,14.52010440826416,2811743.0,0.029429447485939342,1.0677976396096056,-0.13846000117152102,40.283395853791895,39.193618177456685,0.5253840970996322,0.8478805691212123,1.707098374198278,1.9394790986021917,23.788038821071506,0.6301984786987322,-0.4645450861184557,-0.7464440345764167,-1.6925950943721766,0.19970702521934136,-1.2195195644742967,-0.2733685046785368,0.992690104045268,32.727286301061156,-6.057197764600538,0.47307552989787943,3,0.3065829277038574,0.9410390853881836,2.414339542388916,2.133305549621582,2.0949831008911133,4,0.07351225852211196,-1.5333353241556424,14.179455757141113,1.0,14.750041007995605,-1.0000047652745094,15.286561012268065,0.07351225852211196
320,2001-03-26,14.73300838470459,14.945913314819336,14.39236068725586,14.801137924194336,1791269.0,0.009334892045179455,2.095236698617536,-0.8888985665936692,37.36729871285309,39.55829529421826,0.32743374675277614,0.64403270591351,1.5296487616681311,1.7780133010602555,24.8359620911176,0.5535526275634766,-0.4603421576745177,-0.5463135242462158,-1.475119101421292,0.38249205292886224,-1.010716312833754,-0.08191073565867768,0.7692771696348277,51.47056765006427,15.577514862937463,0.4644027885875387,3,0.17032384872436523,0.8047800064086914,2.278080463409424,1.9970464706420898,1.958724021911621,0,0.06647396842150721,1.0677976396096056,14.596749305725098,-1.5333353241556424,14.179455757141113,1.0,14.750041007995605,0.06647396842150721
321,2001-03-27,15.201398849487305,15.201398849487305,14.53713607788086,14.894816398620605,2017757.0,0.03179190919819108,3.3333385177696555,-4.499993001021851,43.91634689570953,40.45078927849787,-0.1694574737236163,0.12999041481196016,1.0350938883690972,1.2870198630470568,25.588517296023344,0.6642627716064453,-0.4734460582732112,-0.04470992088317871,-0.9318038807298272,0.8423840389634716,-0.48825690080650297,0.39883705904014555,0.21896208074702095,91.91173382803758,57.47072541250977,0.4435469799233248,3,-0.2980666160583496,0.21716308593750178,1.8288516998291016,1.528656005859375,1.0219440460205078,1,0.047619038656767865,2.095236698617536,14.73300838470459,1.0677976396096056,14.596749305725098,-1.5333353241556424,14.179455757141113,0.047619038656767865
322,2001-03-28,14.997010231018065,15.45688533782959,14.860751152038574,15.141785621643065,3864382.0,-0.013445382263365446,-1.8571454690057012,-0.4722233455167587,43.09701843343966,40.41591975007005,-0.00870639348534219,0.31144500852020585,1.2158945334624196,1.4618123597026926,25.55664461082749,0.5961341857910156,-0.47210679858073057,-0.22440161705017303,-1.1102968570914715,0.6614936229911272,-0.6673492370708232,0.2185460029704771,-0.860135078430174,65.16124557574378,31.954637784149092,0.44294762002065,3,-0.09367799758910955,0.33213138580322443,1.8905944824218768,1.733044624328615,1.175234794616701,2,0.04202154398221247,3.3333385177696555,15.201398849487305,2.095236698617536,14.73300838470459,1.0677976396096056,14.596749305725098,0.04202154398221247
323,2001-03-29,14.911848068237305,15.235464096069336,14.818169593811035,15.235464096069336,1106540.0,-0.005678609367393839,1.5789482990310488,2.235297217537943,40.677967531471964,40.51282477135093,-0.02496388907644942,0.399659038842092,1.27544370181635,1.5299086974760314,24.802852622634582,0.4172945022583008,-0.4442719613570354,-0.29849271774292063,-1.1945024152947354,0.5975169798088942,-0.746497566518828,0.14951213103298677,-0.7485727119445809,53.2845945660961,22.051719210065258,0.44800484877590746,3,-0.0723876953125,0.4172935485839844,1.962982177734375,1.818206787109375,0.7579412460327148,3,0.08680750304773421,-1.8571454690057012,14.997010231018065,3.3333385177696555,15.201398849487305,2.095236698617536,14.73300838470459,0.08680750304773421
324,2001-03-30,15.329141616821287,15.499465942382812,14.818169593811035,14.903331756591795,1558010.0,0.027984026304078924,-1.285714742789875,-1.315787302260886,49.81202738464204,42.086142505861375,-0.48826337668688247,-0.05747091898571277,0.842348964006943,1.1058253797285698,24.595497673252364,0.6812963485717773,-0.41734552331190145,0.14222035408019806,-0.7127107400203716,0.9971514481807677,-0.2852451929700859,0.569685901130482,-1.139994060897827,84.615344857884,47.79398002084482,0.4274655470502848,3,-0.5109710693359357,-0.06387138366698863,1.5456886291503924,1.4009132385253924,0.34064769744873225,4,0.06500005910250062,1.5789482990310488,14.911848068237305,-1.8571454690057012,14.997010231018065,3.3333385177696555,15.201398849487305,0.06500005910250062
325,2001-04-02,15.320626258850098,15.66978931427002,14.945913314819336,15.499465942382812,1562332.0,-0.0005555012918561086,1.786890903783772,-0.4199989249575582,50.572527403952606,42.42753340274728,-0.43467442117647614,-0.059377816546959394,0.8214602689454154,1.1078404647113587,25.006730116364896,0.7238759994506836,-0.44267184797871373,0.13838887214660645,-0.7123129467870335,0.9890906910802464,-0.2869620373202135,0.5637397816134264,-1.0790659674682637,69.17299627085907,28.520567692632696,0.4253509094668195,4,-0.4172940254211426,-0.17458248138427734,1.4307188987731934,1.409428596496582,0.17883968353271484,0,0.08949413193694222,-1.285714742789875,15.329141616821287,1.5789482990310488,14.911848068237305,-1.8571454690057012,14.997010231018065,0.08949413193694222
326,2001-04-03,15.05662441253662,15.329141616821287,14.98849391937256,15.116236686706545,1249699.0,-0.01723179208558623,-2.478246051375959,0.3333280007679093,47.74775538238097,42.67628590756787,-0.2310125829193268,0.1584175505268135,1.0578749919986787,1.3645567754116517,25.44018607169729,0.3406476974487269,-0.4417412226506876,-0.09112243652343999,-0.9004382059496407,0.7181933329027608,-0.4957803212365395,0.3135354481896595,-0.7293703797814945,28.000152297679044,-15.088860331363875,0.4046578847131003,4,-0.15329217910766424,0.05109596252441584,1.5265259742736834,1.6734304428100604,0.4002609252929705,1,0.10859724924254266,1.786890903783772,15.320626258850098,-1.285714742789875,15.329141616821287,1.5789482990310488,14.911848068237305,0.10859724924254266
327,2001-04-04,15.329141616821287,15.329141616821287,14.903331756591795,14.98849391937256,1156668.0,0.018099488757769677,1.5000013997956558,-5.714388558264142,47.747755382380944,44.58023255340252,-0.46125116802531885,-0.15490735049929505,0.7603685514567164,1.0835451517284387,26.084630274947063,0.4258098602294922,-0.3660709939958391,0.20225944519042827,-0.5623500851420609,0.9668689755229174,-0.1800453199758163,0.5845642103566728,-0.9213354671752683,60.00002239671732,19.07163896914286,0.3823047651662449,4,-0.3491635322570783,-0.22142124176025213,1.2178149223327654,1.4179453849792498,0.6387147903442401,2,0.05833342146864129,-2.478246051375959,15.05662441253662,1.786890903783772,15.320626258850098,-1.285714742789875,15.329141616821287,0.05833342146864129
328,2001-04-05,15.388754844665527,15.388754844665527,15.07365608215332,15.303592681884766,5461593.0,0.003888882321944509,6.3999708843324115,0.25000069989781754,51.03188866678909,45.77450953262443,-0.3702180875040977,-0.24590869724663733,0.6704526721841972,1.024808535033145,26.77839906571221,0.31509876251220703,-0.3852759583423566,0.2737953186035149,-0.4649647169077422,1.012555354114772,-0.09558469915211454,0.6431753363591444,-0.9052297051420677,67.00000447934352,24.76655884066183,0.3693800177556289,4,-0.3576798439025879,-0.2810344696044922,1.026200771331787,1.2263312339782715,0.48542308807373047,3,0.05091316281777236,1.5000013997956558,15.329141616821287,-2.478246051375959,15.05662441253662,1.786890903783772,15.320626258850098,0.05091316281777236
329,2001-04-06,15.329141616821287,15.41430377960205,15.201398849487305,15.41430377960205,881707.0,-0.003873817501544252,3.999988801666312,-1.0000000000000209,57.263156256858984,47.98516037084731,-0.21879862061015665,-0.2317116198821303,0.6984457626555294,1.0886320726562122,27.50916116219185,0.2129049301147461,-0.35411134857398885,0.235472536087034,-0.44811092941150577,0.9190560015855738,-0.10631919666223588,0.5772642688363039,-0.7744406268130337,55.55556938069315,7.650236421981148,0.3417917327492696,4,-0.22567892074584783,-0.22142124176025213,0.8771677017211932,1.0772981643676776,0.5194873809814471,4,0.022222229134795546,6.3999708843324115,15.388754844665527,1.5000013997956558,15.329141616821287,-2.478246051375959,15.05662441253662,0.022222229134795546
330,2001-04-09,15.848628997802734,15.848628997802734,15.252495765686035,15.329141616821287,959034.0,0.03388887610062863,1.2950826293044893,-6.099978723165886,56.99151984424777,49.437957365129336,-0.6296024640125886,-0.7500834637676377,0.15272279432047142,0.5697555357490955,27.55097627917947,0.5961332321166992,-0.18230663727217866,0.72983717918396,-0.02593955819573779,1.4856139165636577,0.3519488104941111,1.1077255478738088,-1.2270227083387741,100.0,51.25363149739421,0.37788836868984893,4,-0.5152297019958496,-0.7409086227416992,0.2980670928955078,0.5578107833862305,-0.20438766479492188,0,-0.011284236860961916,3.999988801666312,15.329141616821287,6.3999708843324115,15.388754844665527,1.5000013997956558,15.329141616821287,-0.011284236860961916
331,2001-04-10,15.397271156311035,15.840112686157227,15.397271156311035,15.754950523376465,1185843.0,-0.0284792988437218,-1.4761927615756665,-0.6885236873120577,58.22510665115376,51.118856055986456,-0.16487678176070375,-0.3042645646336126,0.5690393414050625,1.0216894115183202,27.235859109172587,0.4513578414916992,-0.09086906455457466,0.27209219932556117,-0.4911703383552837,1.035354737006406,-0.10953906951486125,0.6537234681659836,-0.6775030501799737,52.25228406321134,-2.4390266292871345,0.3816312688404223,4,-0.06387186050415039,-0.40451908111572266,0.7047147750854492,1.0091686248779297,0.3576793670654297,1,0.006637201165992979,1.2950826293044893,15.848628997802734,3.999988801666312,15.329141616821287,6.3999708843324115,15.388754844665527,0.006637201165992979
332,2001-04-11,15.184367179870605,15.55907917022705,15.09068775177002,15.46540069580078,1079451.0,-0.013827383714884123,1.0000040721337777,0.7857135239192173,64.04764215537799,53.71548656975379,0.08649447818803502,-0.10336748276631624,0.7456273608403663,1.2324414811075748,26.893515386889828,0.46839141845703125,0.004864651204815829,0.0634462833404541,-0.6973718285992287,0.824264395280137,-0.31696277262938644,0.44385533931029464,-0.3742902024058097,14.285802185036511,-45.03184999798498,0.3804090559698413,4,0.1490321159362793,-0.19161510467529297,0.9176187515258789,1.2220726013183594,0.29806613922118963,2,0.01794728451510652,-1.4761927615756665,15.397271156311035,1.2950826293044893,15.848628997802734,3.999988801666312,15.329141616821287,0.01794728451510652
333,2001-04-12,15.652756690979006,15.652756690979006,15.082172393798828,15.082172393798828,559929.0,0.030846824603222744,-1.0000000000000062,-2.0303069379167775,64.55400221128555,55.35348377271418,-0.2969747710761066,-0.59346477429124,0.24808679705138026,0.7633780477902494,25.802546386429658,0.5705842971801776,0.05292642640107381,0.5263002395629908,-0.24889418794880136,1.301494667074783,0.1387030258070947,0.9138974533188868,-0.7595955518871751,74.44443614935172,11.277352487880059,0.38759721375589645,4,-0.27677631378174006,-0.6600046157836932,0.4172935485839826,0.7536830902099592,-0.06812953948974787,3,0.020130621232240742,1.0000040721337777,15.184367179870605,-1.4761927615756665,15.397271156311035,1.2950826293044893,15.848628997802734,0.020130621232240742
334,2001-04-13,15.652756690979006,15.652756690979006,15.652756690979006,15.652756690979006,0.0,0.0,1.0,0.0,63.17074196639176,56.753285390762976,-0.27518065745651477,-0.5958436076965477,0.2224528740678604,0.7652808964126354,25.09242847797428,0.0,0.1260670241683357,0.5084162712097182,-0.2989918782552152,1.3158244206746517,0.1047121964772515,0.9121203459421849,-0.683158123190303,74.44443614935172,9.393083961144058,0.40370407473246683,4,-0.27677631378174006,-0.6600046157836932,0.3576803207397443,0.7536830902099592,-0.11071109771728516,4,0.014145830420264627,-1.0000000000000062,15.652756690979006,1.0000040721337777,15.184367179870605,-1.4761927615756665,15.397271156311035,0.014145830420264627
335,2001-04-16,15.652756690979006,15.652756690979006,15.652756690979006,15.652756690979006,0.0,0.0,1.0,0.0,57.46479370846546,57.83295631588347,-0.24933350940846744,-0.5523978437576229,0.20123217943640093,0.77209832594618,23.527941181610593,0.0,0.22553379353712089,0.46285467147827397,-0.3516548069392105,1.2773641498957584,0.05559993226953175,0.8701094106870162,-0.6128356887891808,75.28090311767882,13.064282631238001,0.407254739208742,4,-0.27677631378174006,-0.6600046157836932,0.33851861953735174,0.7536830902099592,-0.11071109771728516,0,0.012513598127837255,1.0,15.652756690979006,-1.0000000000000062,15.652756690979006,1.0000040721337777,15.184367179870605,0.012513598127837255
336,2001-04-17,15.252495765686035,15.695338249206545,15.252495765686035,15.584627151489258,1725165.0,-0.025571273686484153,-1.6666704951689195,-100.0,53.96825584922834,58.52412303442207,0.20297908097919937,-0.1631865118632625,0.5710656571677255,1.1735189102267434,22.234990100113176,0.4428424835205096,0.23714716140556646,0.06429700851440501,-0.7495035649715867,0.8780975820003967,-0.3426032782285908,0.47119729525740084,-0.14787812384717824,27.77770001135382,-32.65919549391825,0.40690028674299566,4,0.2086467742919922,-0.25974369049072266,0.7387795448303223,1.1539440155029297,0.434326171875,1,0.02568403055735291,1.0,15.652756690979006,1.0,15.652756690979006,-1.0000000000000062,15.652756690979006,0.02568403055735291
337,2001-04-18,15.754950523376465,15.789015769958494,15.346174240112305,15.346174240112305,1046929.0,0.03294246170655013,-1.1666693884978439,-1.230766801142808,61.59251476048968,59.69752593372213,-0.2600720705434316,-0.6181908218080991,0.04559105750746184,0.6626472302730626,20.53764122308127,0.5365200042724592,0.2587091653657261,0.5165062904357907,-0.30741529733911577,1.340427878210697,0.10454549654833656,0.9284670843232448,-0.5908119730604984,95.18065136761858,32.44118214584983,0.41196079388745327,4,-0.2895498275756836,-0.7621984481811523,0.23632478713989258,0.6514892578125,0.12774372100830078,2,0.0,-1.6666704951689195,15.252495765686035,1.0,15.652756690979006,1.0,15.652756690979006,0.0
338,2001-04-19,15.678305625915527,16.07856559753418,15.584627151489258,15.840112686157227,2863710.0,-0.004864813592858619,-1.829263229771253,-0.3958327986879218,55.29716958610822,59.47908297030539,-0.15425679468038211,-0.4463847683921145,0.08632003410523836,0.7311599561615125,17.62522064091464,0.4939384460449219,0.3185120290904333,0.3649188995361321,-0.31319242884966414,1.0430302279219283,0.02586323534323398,0.7039745637290302,-0.45940783980061894,51.546472684620234,-8.077782411441746,0.33905566419289807,4,-0.09793663024902344,-0.5705852508544922,0.3129696846008301,0.7281341552734375,-0.0766458511352539,3,-0.012493206313057503,-1.1666693884978439,15.754950523376465,-1.6666704951689195,15.252495765686035,1.0,15.652756690979006,-0.012493206313057503
339,2001-04-20,15.66978931427002,15.984888076782227,15.66978931427002,15.678305625915527,1811919.0,-0.0005431908172163213,-72.99888017917134,0.05263250956284958,55.29715358510306,59.29082005262264,-0.10318950158967688,-0.37245303260689866,0.0528646021317698,0.7213495572792645,14.555409231537785,0.31509876251220703,0.3621894967138921,0.3027505874633789,-0.30250690345409126,0.9080080783808491,0.000121842004643824,0.605379332922114,-0.364924747013184,50.515529377266375,-7.5744972168625395,0.30262874545873475,4,-0.08942031860351562,-0.5620689392089844,0.2576146125793457,0.6727790832519531,0.0681295394897461,4,-0.0054347994776935415,-1.829263229771253,15.678305625915527,-1.1666693884978439,15.754950523376465,-1.6666704951689195,15.252495765686035,-0.0054347994776935415
340,2001-04-23,15.712369918823242,15.95934009552002,15.261012077331545,15.840112686157227,2473088.0,0.0027173693084976414,2.813941133270474,14.999776035834266,60.66481805415489,59.56189909740055,-0.18677218018299513,-0.356160906348272,-0.051276448972556565,0.670022322699694,12.150868073999664,0.6983280181884748,0.38631201506121826,0.29636311531066895,-0.24835326685118275,0.8410794974725206,0.024004924229743096,0.5687213063915948,0.3661956787109375,55.67013046685685,-5.968870624929679,0.27235819108092607,4,-0.13200092315673828,-0.604649543762207,0.15542078018188477,0.6301984786987305,-0.18735599517822266,0,-0.010840142285440613,-72.99888017917134,15.66978931427002,-1.829263229771253,15.678305625915527,-1.1666693884978439,15.754950523376465,-0.010840142285440613
341,2001-04-24,15.925274848937988,15.95934009552002,15.62720775604248,15.686821937561035,703363.0,0.013550147508918364,1.1666687404347447,-1.8666646758443575,59.88701655177781,59.0996073636672,-0.3541455195674157,-0.539726320028894,-0.30394628852904404,0.4440808396056397,10.463961703033767,0.33213233947753906,0.3920231797940641,0.47307424545288157,-0.10667129687083943,1.0528197877766026,0.18320147429102107,0.7629470166147421,0.13693967819213881,81.25006561549665,18.602196061675265,0.2898727711618607,4,-0.3449058532714844,-0.8175544738769531,-0.15967845916748047,0.31509923934936523,-0.1277427673339826,1,-0.02406421611629672,2.813941133270474,15.712369918823242,-72.99888017917134,15.66978931427002,-1.829263229771253,15.678305625915527,-0.02406421611629672
342,2001-04-25,15.62720775604248,16.095598220825195,15.62720775604248,15.925274848937988,1106780.0,-0.018716605881083703,-2.1428525721013867,-1.250003999424083,53.664918703286325,57.88970919611173,0.014912785713244503,-0.20240296605099495,-0.04031847360475993,0.7272457842569509,9.315824903142722,0.46839046478271484,0.3528930820948304,0.14349727630615305,-0.39941301540001817,0.6864075680123225,-0.12795786954693256,0.41495242215923867,-0.3661956787109357,43.87751720607397,-17.467193895808336,0.27145514585308494,4,0.046839237213134766,-0.5109710693359375,0.13838863372802734,0.613166332244873,0.03406524658203125,2,0.0038147686041676288,1.1666687404347447,15.925274848937988,2.813941133270474,15.712369918823242,-72.99888017917134,15.66978931427002,0.0038147686041676288
343,2001-04-26,16.206308364868164,16.342567443847653,15.712369918823242,15.754950523376465,2598408.0,0.03705720291596992,-1.3492083806598385,-1.5142826975869152,61.625281539359904,57.71799137088596,-0.5335136125251712,-0.716277421871343,-0.6461919349412817,0.13305967951388453,7.80422245315733,0.7153596878051722,0.35603545384846846,0.6578748703002937,0.0937901919004176,1.2219595487001715,0.37583253110035564,0.9399172095002317,-0.9286045646667471,87.4015623057371,24.278432106370822,0.28204233919993865,4,-0.40877676010132014,-0.9665870666503924,-0.6089067459106445,0.03406572341918945,-0.6983261108398438,3,-0.019968404475440238,-2.1428525721013867,15.62720775604248,1.1666687404347447,15.925274848937988,2.813941133270474,15.712369918823242,-0.019968404475440238
344,2001-04-27,16.325536727905273,16.58953857421875,16.095598220825195,16.180761337280273,1621728.0,0.007356910676559192,-2.1351177937580204,0.32075523523980365,57.070726208830415,57.67420609314874,-0.6115868805720144,-0.7979418496265769,-0.7927324456298148,-0.0007140232600342244,7.181417049706251,0.4939403533935547,0.3598252422151873,0.7272834777832031,0.0755537812025473,1.379013174363859,0.4014186294928752,1.053148326073531,-1.0052383819580069,80.12822123367172,20.774611328279192,0.32586484829032836,4,-0.40451955795288086,-0.8856840133666992,-1.0623955726623535,-0.38748741149902344,-0.7920064926147461,4,-0.044340162604741495,-1.3492083806598385,16.206308364868164,-2.1428525721013867,15.62720775604248,1.1666687404347447,15.925274848937988,-0.044340162604741495
345,2001-04-30,16.69173240661621,16.69173240661621,16.180761337280273,16.436246871948242,1400605.0,0.022430850808414782,3.0,1.7647027824620574,69.68913487919244,59.42097042981141,-0.9106718980804214,-1.1132266369226933,-1.1789790986419142,-0.37335423556972813,7.062145298925057,0.5109710693359375,0.33763960370774804,1.0249238491058357,0.2246352954010753,1.8252124028105978,0.6247795722534555,1.4250681259582159,-1.2952796469726557,100.0,38.10616629309614,0.4001442768523808,4,-0.715360164642334,-1.1496858596801758,-1.4711720943450928,-0.7536830902099609,-0.8516197204589844,0,-0.05714287346700908,-2.1351177937580204,16.325536727905273,-1.3492083806598385,16.206308364868164,-2.1428525721013867,15.62720775604248,-0.05714287346700908
346,2001-05-01,16.69173240661621,16.69173240661621,16.69173240661621,16.69173240661621,0.0,0.0,1.0,0.0,74.51523614449681,60.85682836136776,-0.7655525112899628,-1.0376483534259329,-1.1821471910315466,-0.37374510159880003,6.936427954525551,0.0,0.32614901546965847,0.9431684494018562,0.07421157908580511,1.8121253197179072,0.5086900142438289,1.3776468845598817,-1.191657275214844,100.0,30.758710632156962,0.4344784351580259,5,-0.715360164642334,-1.0772981643676758,-1.4711720943450928,-0.7536830902099609,-0.9367818832397461,1,-0.0698979862934258,3.0,16.69173240661621,-2.1351177937580204,16.325536727905273,-1.3492083806598385,16.206308364868164,-0.0698979862934258
347,2001-05-02,16.223342895507812,16.819475173950195,16.223342895507812,16.69173240661621,1038608.0,-0.028061168229772226,-1.5454552858440125,-100.0,59.27980511731454,61.29934342039068,-0.2500273884392854,-0.5257902089253843,-0.7325919783455319,0.0875824884055092,6.442609832246745,0.5961322784423828,0.3349422780402431,0.4300688743591312,-0.440040477028262,1.3001782257465226,-0.0049858013345662755,0.8651235500528269,-0.6279351820892582,46.15396542634751,-21.50263536762732,0.4350546756936959,5,-0.18309926986694336,-0.40452051162719727,-1.0623958110809326,-0.2852935791015625,-0.46839237213134766,2,-0.02624679861890311,1.0,16.69173240661621,3.0,16.69173240661621,-2.1351177937580204,16.325536727905273,-0.02624679861890311
348,2001-05-03,16.172245025634766,16.419214248657227,15.848628997802734,16.393665313720707,3000686.0,-0.0031496511047175435,3.187502624616806,0.4727268284936001,58.31063909121724,61.63417514329227,-0.13577400099502057,-0.4353038923091894,-0.6958195888717604,0.13492107387565255,6.37973201053305,0.5705852508544922,0.389606113927659,0.33979649543762136,-0.5241563859445684,1.203749376819811,-0.0921799452534735,0.7717729361287162,-0.45443056616304744,33.3333988208321,-32.082198904718,0.43197644069109525,5,-0.13200139999389648,-0.3534226417541504,-1.0560081005096436,-0.23419570922851562,-0.28955078125,3,-0.03159561472141359,-1.5454552858440125,16.223342895507812,1.0,16.69173240661621,3.0,16.69173240661621,-0.03159561472141359
349,2001-05-04,15.66978931427002,16.419214248657227,15.516497611999512,16.223342895507812,3133520.0,-0.031069014262911532,-1.0990066735482897,2.5000129212321287,50.234745116223785,60.475278150188814,0.4097738034970497,0.09905964376036636,-0.20723420264421755,0.637864462944691,6.606867535660083,0.9027166366577148,0.3617239342529981,-0.17969160079956126,-1.0148162230428888,0.6554330214437663,-0.597253911921225,0.2378707103221025,1.1496858596801758,11.764723103981567,-50.23826679529479,0.4175623111216635,5,0.498197078704834,0.1490330696105957,-0.5854883193969727,0.26826000213623047,0.2640018463134748,4,-0.010326052060849689,3.187502624616806,16.172245025634766,-1.5454552858440125,16.223342895507812,1.0,16.69173240661621,-0.010326052060849689
350,2001-05-07,15.66978931427002,15.66978931427002,15.66978931427002,15.66978931427002,0.0,0.0,1.0,-0.0,56.46438298770071,60.09498553195802,0.4504703185206864,0.08956657978394844,-0.2224886965704087,0.6361814226705178,7.186862829657309,0.0,0.3709122624153416,-0.1707496166229241,-1.009733532625912,0.6682342993800638,-0.5902415746244181,0.24874234137856988,1.1236263084411604,11.764723103981567,-52.31340717155784,0.41949195800149364,5,0.498197078704834,0.19161415100097656,-0.6280689239501953,0.26826000213623047,0.0,0,-0.008695654820030319,-1.0990066735482897,15.66978931427002,3.187502624616806,16.172245025634766,-1.5454552858440125,16.223342895507812,-0.008695654820030319
351,2001-05-08,15.499465942382812,15.72088623046875,15.448368072509766,15.66978931427002,1984123.0,-0.010869538094688935,1.0000069990026421,-100.0,45.58825515281324,59.19757847079435,0.619151077979712,0.2824184242694372,-0.06504624807108073,0.7970153067170003,7.935981442603509,0.2725181579589844,0.3783250545335193,-0.34618272781372106,-1.1749825993494802,0.4826171437220381,-0.7605826635816015,0.06821720795415764,1.268411320114133,3.726759916812153,-54.08657797332569,0.41439993576787953,5,0.634455680847168,0.3619375228881836,-0.4747779369354248,0.4385833740234375,0.25548458099365234,1,0.021977966533861304,1.0,15.66978931427002,-1.0990066735482897,15.66978931427002,3.187502624616806,16.172245025634766,0.021977966533861304
352,2001-05-09,15.45688533782959,15.550562858581545,15.346174240112305,15.550562858581545,2038598.0,-0.0027472304343588716,3.363664128354313,0.5499980402806423,46.13096487912765,57.475987730768544,0.709658890588603,0.36518546574996336,-0.024026967663120402,0.8202439169334497,8.815848813317896,0.20438861846924006,0.3635096341065953,-0.40238924026489187,-1.1935175804219682,0.38873909989218447,-0.7979534103434283,-0.006825070186353699,1.2582115570678667,10.317518157353062,-46.29378642119761,0.39556417007853806,5,0.6259393692016602,0.40451812744140625,-0.4513590335845947,0.48116397857666016,0.298065185546875,2,0.01928365120347908,1.0000069990026421,15.499465942382812,1.0,15.66978931427002,-1.0990066735482897,15.66978931427002,0.01928365120347908
353,2001-05-10,15.967856407165527,16.061534881591793,15.516497611999512,15.516497611999512,3488137.0,0.0330578288036707,-1.415095376137779,-4.81821883780583,54.430385847532115,57.18261657951317,0.18026289248614802,-0.12750604658628717,-0.5191231845829485,0.2886162843045348,9.501260328080432,0.6046495437622035,0.34899699779461457,0.09282684326171875,-0.6935205052858819,0.8791741918093194,-0.3003468310120816,0.4860005175355191,0.6651051284448215,57.93653191890249,0.5312612944460682,0.39317367427380073,5,0.11496829986572266,-0.02129077911376953,-0.9240071773529053,-0.029807090759277344,-0.2980670928955078,3,-0.013333404206560928,3.363664128354313,15.45688533782959,1.0000069990026421,15.499465942382812,1.0,15.66978931427002,-0.013333404206560928
354,2001-05-11,15.874177932739258,16.08708381652832,15.754950523376465,15.967856407165527,1965234.0,-0.005866690683931197,1.0,-0.2075476880688973,52.36908246017738,55.25816631073372,0.22706089266160134,-0.01727437937661236,-0.43174555555048855,0.3663229073883514,10.201426868706093,0.33213329315185547,0.37874572420567,-0.011922693252563121,-0.7912975239064259,0.7674521374013015,-0.40161010857949364,0.3777647220743692,0.6815763651412077,71.264255373922,13.076067464359255,0.38968741532693213,5,0.2086467742919922,0.0766458511352539,-0.8047802448272705,0.06387138366699219,-0.2810335159301758,4,0.000536488357481657,-1.415095376137779,15.967856407165527,3.363664128354313,15.45688533782959,1.0000069990026421,15.499465942382812,0.000536488357481657
355,2001-05-14,15.848628997802734,16.001920700073242,15.567594528198242,16.001920700073242,1956839.0,-0.001609465072445193,4.666662519130511,1.6363599344389133,48.81266319251465,52.402324871624586,0.13459252509808195,0.024982055680540682,-0.4005697728837525,0.37558927578277235,11.069134557572996,0.434326171875,0.32524318948400577,-0.04726524353027273,-0.8191809444775444,0.724650457416999,-0.43322309400391035,0.3386926069433631,0.6345504966116415,67.81593512678594,12.026701956420162,0.38595785047363607,5,0.23419570922851562,0.10219478607177734,-0.7430374622344971,0.08942031860351562,-0.17883968353271484,0,0.00537347191309534,1.0,15.874177932739258,-1.415095376137779,15.967856407165527,3.363664128354313,15.45688533782959,0.00537347191309534
356,2001-05-15,15.644241333007812,15.908243179321287,15.52501392364502,15.840112686157227,1707347.0,-0.01289623631313841,1.3076900989473703,1.2777687914494396,50.2717582320941,51.40143077326675,0.19530625863784046,0.2742858900646823,-0.2035214748798282,0.5623405659042398,10.99260690083237,0.38322925567626775,0.2786322307432414,-0.27124018669128347,-0.9926423510220417,0.45016197763947297,-0.6319412688566608,0.08946089547409386,0.7707178461484396,40.22988801647573,-16.361114244652924,0.3607010821653782,5,0.23845291137695312,0.3065824508666992,-0.42368149757385254,0.2938079833984375,0.0766448974609375,1,0.0016330597769738109,4.666662519130511,15.848628997802734,1.0,15.874177932739258,-1.415095376137779,15.967856407165527,0.0016330597769738109
357,2001-05-16,15.754950523376465,15.823081016540527,15.55907917022705,15.678305625915527,1565534.0,0.007076673647003151,1.4799863828567332,-0.3913022309212897,41.53354735462598,49.53730946920106,0.012480906162322114,0.17241658780667102,-0.32043490341900416,0.43174015806192045,11.194383763832388,0.26400184631347656,0.14906692539083188,-0.16053099632263113,-0.8819331606533893,0.5608711680081253,-0.5212320784880085,0.2001700858427462,0.5958815594371494,41.790865163637825,-10.452424693972837,0.3607010821653782,5,0.12774372100830078,0.19587326049804688,-0.5918748378753662,0.18309879302978516,-0.41729259490966975,2,0.0,1.3076900989473703,15.644241333007812,4.666662519130511,15.848628997802734,1.0,15.874177932739258,0.0
358,2001-05-17,15.482433319091795,15.797532081604006,15.482433319091795,15.797532081604006,2458268.0,-0.017297242786025957,1.0,-4.111151204459532,35.04528747702807,47.84959195373487,0.19764231083444095,0.4527182342307636,-0.053572885163381656,0.6825795310560938,12.275667432843326,0.3150987625122106,-0.012048872258834109,-0.4232545852661147,-1.1632915949037024,0.31678242437147475,-0.7932730900849077,-0.05323608044731998,0.8081192931597396,0.0,-46.70362448047075,0.37001850481879467,5,0.2341957092285174,0.4683904647827166,-0.31935763359069647,0.4556159973144549,0.0170326232910174,3,0.017601703728872042,1.4799863828567332,15.754950523376465,1.3076900989473703,15.644241333007812,4.666662519130511,15.848628997802734,0.017601703728872042
359,2001-05-18,15.584627151489258,15.661273002624512,15.490948677062988,15.50798225402832,1535320.0,0.006600631198678819,-2.0768886208975794,-0.24324087105219078,28.333292272592587,44.723915207611746,0.09174588614466828,0.36239744203462365,-0.16446916126838929,0.5713201684786995,13.415385014921839,0.17883968353271662,-0.08746011051643876,-0.3168026447296146,-1.0635047859778126,0.4298994965185816,-0.6901537153537127,0.0565484258944835,0.6492627584339239,19.672052900378816,-19.451782085714186,0.3733510706240984,5,0.1320018768310547,0.4513583183288574,-0.40026092529296875,0.3534221649169922,0.17032337188720703,4,0.00546449792817949,1.0,15.482433319091795,1.4799863828567332,15.754950523376465,1.3076900989473703,15.644241333007812,0.00546449792817949
360,2001-05-21,15.54204559326172,15.62720775604248,15.45688533782959,15.52501392364502,1259830.0,-0.0027322795607251926,-1.2222415777522009,0.2222153095759738,27.868804908782806,42.755087402719475,0.1277339841173486,0.41272510059491907,-0.11808617614568995,0.6044965517896355,13.64074685231677,0.17032241821289062,-0.16352977727242113,-0.35086798667907537,-1.1104235722666989,0.4086875989085481,-0.7306457794728889,0.02890980611473637,0.6385813764728088,18.86756972044257,-12.037171017104423,0.3797777927938118,5,0.17458343505859197,0.4939398765563947,-0.35767936706543146,0.3960037231445295,0.25548648834228516,0,0.0032877797996884173,-2.0768886208975794,15.584627151489258,1.0,15.482433319091795,1.4799863828567332,15.754950523376465,0.0032877797996884173
361,2001-05-22,15.54204559326172,15.754950523376465,15.54204559326172,15.54204559326172,1246025.0,0.0,0.0,0.0,33.99993549733797,41.407195249187296,0.15020471666089819,0.4032155143182763,-0.11173546916140076,0.5936361119885145,13.73051114900573,0.21290493011474432,-0.17457700271951104,-0.3317065238952619,-1.1069973182783865,0.443584270487861,-0.7193519210868242,0.05593887329630043,0.5885142126954737,23.255396058169573,-5.484115650970693,0.38764539719156155,5,0.22993898391723455,0.4939398765563947,-0.35767936706543146,0.3960037231445295,0.6387157440185529,1,0.008219234735978631,-1.2222415777522009,15.54204559326172,-2.0768886208975794,15.584627151489258,1.0,15.482433319091795,0.008219234735978631
362,2001-05-23,15.686821937561035,15.797532081604006,15.533530235290527,15.593144416809082,987409.0,0.009315140882232509,-1.47998638285675,100.0,39.08044596139778,39.701646372950144,0.04634903562495474,0.2773544131423975,-0.24834785488601163,0.4279885742579168,14.17899863681415,0.26400184631347834,-0.20793490509416301,-0.189910888671875,-0.9616609440418316,0.5818391666980816,-0.5757859163568533,0.19596413901310328,0.3966747344454653,67.50001399799514,37.7164372764186,0.3858750276849784,5,0.08516263961791992,0.353421688079834,-0.45987462997436523,0.25122737884521484,0.7920045852661168,2,0.002171522889932831,0.0,15.54204559326172,-1.2222415777522009,15.54204559326172,-2.0768886208975794,15.584627151489258,0.002171522889932831
363,2001-05-24,15.882694244384766,16.01043701171875,15.593144416809082,15.62720775604248,992521.0,0.012486423802308133,-1.5789593113549227,2.7272977155189966,55.555566615684995,40.055700168006545,-0.18201471537634184,0.05902068544196304,-0.4423972148059434,0.2114922673606614,15.05923044766037,0.41729259490966797,-0.18145791270040057,0.02214212417602468,-0.7339239270624169,0.7782081754144663,-0.35589090144319613,0.4001751497952455,0.1565630817080823,76.92306367055394,43.00709360629043,0.3780330256192211,5,-0.1490330696105957,0.15754938125610352,-0.6536178588867188,0.055355072021484375,0.3832283020019567,3,-0.03431636393243953,-1.47998638285675,15.686821937561035,0.0,15.54204559326172,-1.2222415777522009,15.54204559326172,-0.03431636393243953
364,2001-05-25,15.601659774780273,15.950823783874512,15.567594528198242,15.797532081604006,2487749.0,-0.017694382658272834,-1.9032211453362569,-0.7666640537221464,48.449610552518436,40.01536098578474,0.06291384970053393,0.29833953765254506,-0.1548061145908246,0.4816173767511245,15.399679156669482,0.38322925567626953,-0.15804131689833234,-0.2226984977722175,-0.9539389823247717,0.5085419867803385,-0.5883187400484964,0.14292174450406137,0.40877723693847656,26.153734832653104,-10.127822006578828,0.365620242276278,5,0.13200139999389648,0.4385838508605957,-0.2576150894165039,0.33638954162597656,0.7494258880615199,4,-0.006550189779337079,-1.5789593113549227,15.882694244384766,-1.47998638285675,15.686821937561035,0.0,15.54204559326172,-0.006550189779337079
365,2001-05-28,15.737918853759766,15.754950523376465,15.54204559326172,15.54204559326172,317906.0,0.008733627123426402,-1.1739049993183845,-1.0000048688573098,55.51180546921637,40.597588456576105,-0.10136006653651997,0.09165868856949899,-0.2649446511057896,0.3322749788780506,15.545024583517222,0.21290493011474432,-0.20228749398869184,-0.038748741149902344,-0.6456443689890747,0.56814688668927,-0.34219655506948854,0.26469907276968385,0.2725181579589844,42.857142857142854,2.35610127396955,0.30344781391958614,5,-0.004257678985595703,0.3023247718811035,-0.3938741683959961,0.20013046264648438,0.7664566040039062,0,0.001082205962234406,-1.9032211453362569,15.601659774780273,-1.5789593113549227,15.882694244384766,-1.47998638285675,15.686821937561035,0.001082205962234406
366,2001-05-29,15.52501392364502,15.703853607177734,15.499465942382812,15.66978931427002,802443.0,-0.013528150201631228,-1.0869582152629682,-0.7391278945215951,51.459834623734665,41.70050926425485,0.10376599321150515,0.2241675200994777,-0.045425441162977975,0.5286860461153005,15.742291711617801,0.23845291137695312,-0.23956872063838297,-0.1933177471160885,-0.6304026598326402,0.24376716560046496,-0.41186020347436525,0.025224709242188226,0.44556732177734304,4.9998880162451105,-37.694932083394235,0.21854245635827646,5,0.2086472511291504,0.5578107833862305,-0.18096923828125,0.41303539276123047,0.996394157409668,1,0.017553488795519545,-1.1739049993183845,15.737918853759766,-1.9032211453362569,15.601659774780273,-1.5789593113549227,15.882694244384766,0.017553488795519545
367,2001-05-30,15.797532081604006,16.018953323364258,15.55907917022705,15.652756690979006,1151814.0,0.017553488795519545,-1.769238279006701,-1.0,45.93494565603341,42.910471284144336,-0.181123874163875,-0.0863122365720308,-0.2907299728012056,0.23361238068041068,16.332407154601817,0.4939393997192383,-0.25607829118364833,0.10049095153808807,-0.26932434372122493,0.4703062467974011,-0.08441669609156754,0.2853985991677437,-0.451357841491701,57.37697394267202,15.923980632475754,0.1849076476296562,5,-0.059612751007081854,0.2852926254272443,-0.45348739624023615,0.14051723480224432,0.7749738693237287,2,0.02425880534355951,-1.0869582152629682,15.52501392364502,-1.1739049993183845,15.737918853759766,-1.9032211453362569,15.601659774780273,0.02425880534355951
368,2001-05-31,15.661273002624512,15.91675853729248,15.593144416809082,15.81456470489502,2281900.0,-0.008625339595807247,-1.2352987675140146,-1.0588243043844856,45.019913919756306,44.76454035605141,-0.018806236459816716,0.010227706808954906,-0.10988504158353862,0.3544533753771901,16.13681413940461,0.32361412048339844,-0.26741418359431,-0.010219526290892844,-0.3047421269958779,0.2843030744140922,-0.15748082664338625,0.13704177406160056,-0.3016431808471687,31.147447688912877,-6.264682990855121,0.1472613003524927,5,0.07664632797241211,0.4215517044067383,-0.2661311626434326,0.2767763137817383,1.073039054870602,3,0.05220223924745038,-1.769238279006701,15.797532081604006,-1.0869582152629682,15.52501392364502,-1.1739049993183845,15.737918853759766,0.05220223924745038
369,2001-06-01,15.50798225402832,15.737918853759766,15.50798225402832,15.737918853759766,1801347.0,-0.009787885606138302,1.0,1.4999937786957658,42.48121535238686,46.38814151645186,0.136861542813131,0.1589227883463522,0.07367689455301729,0.48311938297199575,15.208448280296082,0.2299365997314453,-0.26246311715465254,-0.15541992187499964,-0.45889299494217184,0.14805315119217255,-0.30715645840858485,-0.0036833853414144357,-0.13516596221923827,1.6393683383450641,-30.608018847544784,0.15173653653358576,6,0.25122737884521484,0.5748424530029297,0.010644197463987481,0.09367752075195135,1.0985870361328125,4,0.04887420426093936,-1.2352987675140146,15.661273002624512,-1.769238279006701,15.797532081604006,-1.0869582152629682,15.52501392364502,0.04887420426093936
370,2001-06-04,15.533530235290527,15.737918853759766,15.482433319091795,15.550562858581545,1643657.0,0.0016474084664090949,-3.2857188564845683,0.07407530297878055,47.34692161181671,47.87113997361617,0.12290321715090613,0.12927100460511554,0.07492838747989339,0.43855637584269935,14.20893185953881,0.2554855346679705,-0.21131110673539233,-0.12305898666381765,-0.43199711791061723,0.18587914458298194,-0.27752805228721833,0.03141007895958303,-0.14779120285034253,9.523767201937083,-20.8169090277772,0.1544690656234,6,0.2171630859375,0.5492944717407227,0.14690470695495605,0.004258155822753906,1.1582021713256836,0,0.052631656498396406,1.0,15.50798225402832,-1.2352987675140146,15.661273002624512,-1.769238279006701,15.797532081604006,0.052631656498396406
371,2001-06-05,15.840112686157227,15.840112686157227,15.431336402893065,15.593144416809082,1418282.0,0.019736817466655232,2.310354681134531,-14.49972004479132,51.86567803426785,49.29172131504617,-0.1530464996780001,-0.15861479935180256,-0.21583946207713822,0.11971581159657418,12.871024589436072,0.40877628326416193,-0.1408526136776107,0.1664911270141598,-0.14353239643434001,0.4765146504626596,0.011479365289909893,0.3215028887384097,-0.44170936789856086,69.56509743394999,38.99264196928484,0.1550117617242503,6,-0.11496782302856445,0.24271202087402344,-0.08090329170227051,-0.3023242950439453,0.7323932647705078,1,0.04193548270568481,-3.2857188564845683,15.533530235290527,1.0,15.50798225402832,-1.2352987675140146,15.661273002624512,0.04193548270568481
372,2001-06-06,15.754950523376465,15.925274848937988,15.712369918823242,15.771984100341795,1836870.0,-0.005376360917885736,-3.1666495581332414,-0.06897071032764326,56.5040430199354,49.39710758218512,-0.06392655456842355,-0.05267823713234421,-0.10893716278270382,0.1947197942250991,11.382623005256805,0.2129049301147461,-0.06269982307359356,0.06642570495605504,-0.22799324009961097,0.36084465001172106,-0.08078376757177708,0.21363517748388716,-0.34413620501568687,65.51709490821202,29.793652886157986,0.14720947252783284,6,-0.029805660247802734,0.32787418365478516,0.04045271873474121,-0.2171621322631836,0.6301984786987305,2,0.048648680714102444,2.310354681134531,15.840112686157227,-3.2857188564845683,15.533530235290527,1.0,15.50798225402832,0.048648680714102444
373,2001-06-07,15.754950523376465,15.848628997802734,15.618692398071287,15.831597328186035,1808315.0,0.0,3.1538488043553485,4.4997480544207145,54.273491798155725,50.044205498367035,-0.0938186401531329,-0.07319940919038537,-0.08400334066477733,0.18418652379243028,11.100004579230752,0.2299365997314471,-0.009810718018599118,0.07707099914550852,-0.1888382609125525,0.34298025920356956,-0.05588363088352288,0.21002562917453993,-0.331973424915617,65.51709490821202,26.6163884773556,0.13295463002903077,6,-0.029805660247802734,0.12774372100830078,0.17458248138427734,-0.2767753601074219,0.6301984786987305,3,0.051891970484973404,-3.1666495581332414,15.754950523376465,2.310354681134531,15.840112686157227,-3.2857188564845683,15.533530235290527,0.051891970484973404
374,2001-06-08,15.882694244384766,15.908243179321287,15.754950523376465,15.754950523376465,2664304.0,0.008108163895453657,-1.400002986211142,-1.666654224213015,58.19674237799976,50.34253182156519,-0.1983655721152342,-0.21109536532473427,-0.19826744145188968,0.04926501385271642,10.936857097741129,0.15329265594482244,0.02578126159038696,0.2043889045715339,-0.06286776973144192,0.47164557887450975,0.07076056742004688,0.33801724172302094,-0.447797621425849,91.37937026482244,47.881446584180395,0.13362833715148764,6,-0.15754938125610352,0.0,0.04683876037597656,-0.40451908111572266,0.9282646179199219,4,0.05361922857713086,3.1538488043553485,15.754950523376465,-3.1666495581332414,15.754950523376465,2.310354681134531,15.840112686157227,0.05361922857713086
375,2001-06-11,15.933791160583494,16.01043701171875,15.763466835021973,15.771984100341795,2302166.0,0.003217144107448444,-1.7618874947342027,1.2666537264182636,59.20001576729612,51.20255194862757,-0.2444641048195635,-0.2692917441824729,-0.2347385487920377,-0.015312442469868515,10.512524638566127,0.24697017669677734,0.004900167799295474,0.25122771263122345,-0.029813338407612022,0.5322687636700589,0.11070718711180483,0.3917482381506421,-0.4872134036164706,86.76467439903404,39.02467568672154,0.14052052551941813,6,-0.2086462974548322,-0.21716213226318182,0.05961322784424006,-0.45561599731445135,1.056008338928228,0,0.04222335555909229,-1.400002986211142,15.882694244384766,3.1538488043553485,15.754950523376465,-3.1666495581332414,15.754950523376465,0.04222335555909229
376,2001-06-12,15.66978931427002,15.967856407165527,15.550562858581545,15.925274848937988,3218925.0,-0.016568677451136327,1.4499938409164612,-1.578951711293298,49.6212066582792,51.612136504432655,0.04719708316195259,-0.0034549057317434517,0.049633805046909174,0.2362564425939908,9.704441533519118,0.4172935485839826,0.015822441397880027,-0.014051532745360973,-0.29459097655543154,0.2664879110647096,-0.15432125465039626,0.1262181891596743,-0.21176404597505183,25.925887522733444,-18.51673585855912,0.14026972190503517,6,0.05109739303588867,0.04683971405029297,0.3449056148529053,-0.19161415100097656,1.7032384872436523,1,0.06521741115022772,-1.7618874947342027,15.933791160583494,-1.400002986211142,15.882694244384766,3.1538488043553485,15.754950523376465,0.06521741115022772
377,2001-06-13,15.754950523376465,15.86566162109375,15.584627151489258,15.746435165405273,2784569.0,0.005434738616995505,1.4444416794203403,-0.033330098247080955,47.01193050584077,51.83347168066426,-0.04988552250399003,-0.09340503979770176,-0.022532708236495225,0.13903125863617127,8.852688613357923,0.2810344696044922,-0.000266073458579541,0.07110967636108434,-0.20942976744898623,0.3516491201711549,-0.06916004554395094,0.21137939826611962,-0.28570669398011184,44.444260109121686,3.940406106886627,0.14026972190503517,6,-0.03406381607055664,-0.038321495056152344,0.24271202087402344,-0.2767753601074219,1.6776895523071325,2,0.051891970484973404,1.4499938409164612,15.66978931427002,-1.7618874947342027,15.933791160583494,-1.400002986211142,15.882694244384766,0.051891970484973404
378,2001-06-14,15.754950523376465,15.840112686157227,15.652756690979006,15.66978931427002,2378556.0,0.0,-2.142859428242397,10.000895956994064,54.128424814982814,53.127606065397146,-0.03933660356948465,-0.07582975781334511,-0.011191896471304474,0.12412521409211053,7.794321969607816,0.18735599517822088,0.010654671846394237,0.05748381614685094,-0.20793129674508393,0.3228989290387858,-0.0752237402991156,0.1901913725928175,-0.2747125041007532,44.444260109121686,2.037422204309294,0.13270755644596705,6,-0.03406381607055664,0.004259586334228516,0.2171635627746582,-0.2767753601074219,1.4477529525756871,3,0.04000002905522759,1.4444416794203403,15.754950523376465,1.4499938409164612,15.66978931427002,-1.7618874947342027,15.933791160583494,0.04000002905522759
379,2001-06-15,15.66978931427002,15.729402542114258,15.50798225402832,15.66978931427002,7151271.0,-0.00540536188800389,2.714281143515334,0.0,48.11320505554026,53.21274867025532,0.07955694304589223,0.016905468548660707,0.08647617321708978,0.19373384126980042,6.858682732170607,0.24696826934814453,0.014506690417952939,-0.03193550109863352,-0.29241492073712116,0.22854391853985412,-0.16217521091787646,0.09830420872060941,-0.1787769889125368,32.20330940549898,-9.727423695657514,0.13023970981924346,6,0.05109739303588867,0.08942079544067383,0.3449058532714844,-0.19161415100097656,1.3966550827026332,4,0.04565215737481032,-2.142859428242397,15.754950523376465,1.4444416794203403,15.754950523376465,1.4499938409164612,15.66978931427002,0.04565215737481032
380,2001-06-18,15.593144416809082,15.81456470489502,15.54204559326172,15.584627151489258,6670951.0,-0.004891252583156258,-4.818061508078081,100.0,52.04084897489047,53.23221210810228,0.1850023783050183,0.10284791112395908,0.1582479820270173,0.2542225775788296,5.677365110481652,0.272519111633299,0.029432014990494082,-0.11113533973693812,-0.3659611637412432,0.14369048426736697,-0.23854825173909155,0.016277572265215312,-0.09157327149146433,18.518579963626035,-26.92354977808333,0.12741291200215263,6,0.16606521606445312,0.13200044631958008,0.42367982864379883,-0.11496925354003906,1.4562673568725586,0,0.07809935013382074,2.714281143515334,15.66978931427002,-2.142859428242397,15.754950523376465,1.4444416794203403,15.754950523376465,0.07809935013382074
381,2001-06-19,15.66978931427002,15.754950523376465,15.550562858581545,15.62720775604248,4208748.0,0.004915294530224212,-1.086958215262988,4.99944015227858,45.66473165275384,52.027844178415435,0.09125250097674709,0.03822369771438616,0.09207098226984733,0.16020742186090686,4.855613699971493,0.2043876647949201,0.06737552308723238,-0.040877628326416726,-0.2847501993273962,0.20299494267456275,-0.16281391382690558,0.08105865717407212,-0.16180706024169922,45.2380190585889,1.2516352221893001,0.12193628550048947,6,0.08942031860351562,0.05535554885864258,0.34703493118286133,-0.19161415100097656,1.2263307571411133,1,0.08423917889180599,-4.818061508078081,15.593144416809082,2.714281143515334,15.66978931427002,-2.142859428242397,15.754950523376465,0.08423917889180599
382,2001-06-20,15.72088623046875,15.797532081604006,15.567594528198242,15.635725021362305,2419120.0,0.003260855342336777,-1.0769151254640996,1.9999552071668534,52.147241792705934,51.791594177809905,0.038906888514347315,-0.010741057095938089,0.05911512137392805,0.09281286523495602,4.067648900832167,0.2299375534057635,0.09310092145351412,0.008516073226928711,-0.23513100868433234,0.25216315513818977,-0.11330746772870093,0.13033961418255835,-0.20268455505371108,64.1025199274114,17.72820756262692,0.12182354095563022,6,0.038323402404785156,0.004258632659912109,0.19587278366088867,-0.24271106719970703,1.4392375946044922,2,0.10509213964304998,-1.086958215262988,15.66978931427002,-4.818061508078081,15.593144416809082,2.714281143515334,15.66978931427002,0.10509213964304998
383,2001-06-21,15.337657928466795,15.66978931427002,15.158818244934082,15.635725021362305,6170269.0,-0.024377016434303678,1.7906996124838535,-3.500033595377297,44.73681418683157,50.296046601013444,0.3986383937497866,0.34737074733313555,0.4413054574862887,0.458573446995997,4.416090347359043,0.562067985534668,0.07458162357571751,-0.3474604129791281,-0.629753376866832,-0.06516744909142425,-0.48860689492297915,-0.20631393103527707,0.6812953948974627,27.272687609074776,-23.73747209729567,0.14114648194385168,6,0.24696969985962092,0.2512278556823748,0.5791010856628436,0.14051723480224787,1.9076271057128924,3,0.13659074657862202,-1.0769151254640996,15.72088623046875,-1.086958215262988,15.66978931427002,-4.818061508078081,15.593144416809082,0.13659074657862202
384,2001-06-22,15.499465942382812,15.54204559326172,15.27804470062256,15.45688533782959,4390801.0,0.010549721128914946,3.1334129680091425,-0.14285577163041516,49.02913808858792,49.16594908115697,0.1975244774740208,0.18710715660610688,0.2803183003312757,0.2821009705646791,4.71188688879751,0.26400089263916016,0.05279634905160435,-0.1805427074432373,-0.47272273842500034,0.11163732353852573,-0.3266327229341197,-0.0344526919523549,0.5022846794128419,51.94808027923211,-4.131794473313242,0.14609001549088171,6,0.06387138366699219,0.08941984176635742,0.3342604637145996,-0.02129077911376953,1.7713661193847656,4,0.10989007878728829,1.7906996124838535,15.337657928466795,-1.0769151254640996,15.72088623046875,-1.086958215262988,15.66978931427002,0.10989007878728829
385,2001-06-25,15.754950523376465,15.754950523376465,15.346174240112305,15.41430377960205,7078196.0,0.016483444135648506,1.400001119839639,8.000044793836368,47.49998740181111,48.93025805266051,-0.09610271565812134,-0.07065874189556887,0.028640253539460758,0.015736281863969026,4.638418489813489,0.40877628326416016,0.042404902775897924,0.07409029006958079,-0.21889857219385256,0.36707915233301414,-0.07240414106213677,0.22058472120129835,0.22994145088195772,93.33323379221761,37.34978675672539,0.14649443113171667,6,-0.24271059036254883,-0.16606473922729492,0.12135672569274902,-0.2767753601074219,1.2518796920776332,0,0.08324328734960185,3.1334129680091425,15.499465942382812,1.7906996124838535,15.337657928466795,-1.0769151254640996,15.72088623046875,0.08324328734960185
386,2001-06-26,15.797532081604006,15.882694244384766,15.54204559326172,15.746435165405273,7478643.0,0.0027027414757259116,2.076928377918555,0.14999972004009549,51.282071897098916,49.40471820724475,-0.1326029912526483,-0.09673686108463109,0.0033420935585599665,-0.0396279191534088,4.265788346099588,0.3406486511230451,0.011523813683039563,0.1030459403991717,-0.1847268827675812,0.3908187635659246,-0.040840471184203864,0.24693235198254726,0.17083841806793032,88.23525536896021,32.075645503906955,0.14388641158337634,6,-0.27677583694458185,-0.20864629745483576,0.07877516746520818,-0.3193569183349627,1.2603960037231463,1,0.07924526980612567,1.400001119839639,15.754950523376465,3.1334129680091425,15.499465942382812,1.7906996124838535,15.337657928466795,0.07924526980612567
387,2001-06-27,16.180761337280273,16.180761337280273,15.797532081604006,15.797532081604006,6388120.0,0.02425880534355951,-1.0000000000000093,7.500046660071748,60.41671041034133,50.10341660672903,-0.501854329259773,-0.4740903185510028,-0.37399235704062406,-0.43245328039063935,4.460398926494207,0.38322925567626775,-0.019112803952582524,0.467113733291626,0.10820763013528989,0.8260198364479638,0.28766068171345793,0.646566784869794,-1.0219430923461914,100.0,43.16415203667542,0.1794530515781686,6,-0.5109715461730957,-0.5109715461730957,-0.2767763137817383,-0.7025861740112305,1.703237533569336,2,0.04421044963333598,2.076928377918555,15.797532081604006,1.400001119839639,15.754950523376465,3.1334129680091425,15.499465942382812,0.04421044963333598
388,2001-06-28,16.478826522827152,16.725797653198242,15.967856407165527,16.180761337280273,10892360.0,0.018420961741777875,-1.0941217699245624,0.7777725242319928,63.46154343123892,51.80878753736222,-0.7671090559181337,-0.7460145694768716,-0.6601067837447232,-0.7441898781931933,5.143711962888138,0.7579412460327148,0.0031029727652907013,0.724301242828373,0.22986896919672972,1.2187335164600146,0.4770851060125523,0.9715173796441938,-1.2995694160461468,82.94107223668883,29.215867140574296,0.2472161368158211,6,-0.5365185737609899,-0.5365185737609899,-0.5727124214172399,-1.000651359558109,1.3455581665039027,3,0.0413437996511663,-1.0000000000000093,16.180761337280273,2.076928377918555,15.797532081604006,1.400001119839639,15.754950523376465,0.0413437996511663
389,2001-06-29,16.265922546386722,16.563989639282227,16.11263084411621,16.351085662841793,7580586.0,-0.012919850581927461,-1.3043410520575691,-0.28571977065626436,56.98926198579219,52.35861120524019,-0.5148978183220851,-0.49900016445840123,-0.43720506432734396,-0.5489177477451896,6.14550274554659,0.4513587951660156,0.02310042141929536,0.4735002517700231,-0.056290287537930084,1.0032907910779763,0.2086049821160465,0.7383955214239997,-1.024803817749028,66.66662058286815,16.41344826542614,0.26489526965397625,6,-0.3236145973205602,-0.3236145973205602,-0.37897014617920277,-0.7877473831176793,1.4477519989013636,4,0.06020946460307086,-1.0941217699245624,16.478826522827152,-1.0000000000000093,16.180761337280273,2.076928377918555,15.797532081604006,0.06020946460307086
390,2001-07-02,16.351085662841793,16.351085662841793,15.967856407165527,16.01043701171875,2702148.0,0.005235676993555316,1.249997200416604,-3.999955207167145,65.50392963592643,54.562966536703804,-0.537795371417177,-0.5478628546155022,-0.5125474133191901,-0.6609150560110617,7.070406843332709,0.383229255676266,0.029579141538008002,0.5177855968475313,-0.05251079711183948,1.0880819908069004,0.2326373998678477,0.8029337938272167,-1.0505797772216763,68.34539908834097,14.39473515376909,0.28514819697968463,7,-0.4087777137756312,-0.4087777137756312,-0.4641332626342738,-0.8729104995727504,1.3540725708007848,0,0.05624986731100856,-1.3043410520575691,16.265922546386722,-1.0941217699245624,16.478826522827152,-1.0000000000000093,16.180761337280273,0.05624986731100856
391,2001-07-03,16.504375457763672,16.521408081054688,16.146696090698242,16.521408081054688,1310483.0,0.009374900118726215,42.9993281075028,-0.050000559916684915,66.54139342519662,56.16231671809166,-0.6260892219554623,-0.6839000586837649,-0.660896329356035,-0.8302216572584094,7.8670442410669725,0.3747119903564453,0.06262894279980813,0.6378622531890876,-0.006647174079745355,1.2823716804579206,0.31560753955466936,0.9601169668235041,-1.1468579014404305,76.14667588562054,20.126295318999155,0.32225471363441677,7,-0.5620675086975098,-0.5620675086975098,-0.6174230575561523,-1.026200294494629,1.3200092315673828,1,0.03044373045052562,1.249997200416604,16.351085662841793,-1.3043410520575691,16.265922546386722,-1.0941217699245624,16.478826522827152,0.03044373045052562
392,2001-07-04,16.521408081054688,16.563989639282227,16.351085662841793,16.48734474182129,1803151.0,0.0010320065327285022,2.5714217152730603,-1.9998880179171332,66.79108858804585,58.61279165155992,-0.5784570392258797,-0.6751845071279075,-0.6630792195489299,-0.8585753671811034,8.463208800448891,0.21290397644043324,0.09776609343479237,0.616571998596191,-0.08832547311979866,1.321469470312179,0.2641232627381953,0.969020734454185,-1.1091593208564454,73.03358628213081,14.906595132762916,0.35244873585799436,7,-0.5194869041442871,-0.5791001319885254,-0.6131651401519775,-1.0432329177856445,1.3455581665039062,2,0.032474229898582285,42.9993281075028,16.504375457763672,1.249997200416604,16.351085662841793,-1.3043410520575691,16.265922546386722,0.032474229898582285
393,2001-07-05,16.572505950927734,16.989799499511722,16.436246871948242,16.478826522827152,3057934.0,0.003092827779712204,-5.1905229141559435,2.750153983985561,70.07579694105956,60.951309301834556,-0.48720587592951503,-0.6976622432515747,-0.717096425019335,-0.9199962386850942,9.735318929518558,0.5535526275634801,0.1455321636730531,0.6267920970916752,-0.1341048314472033,1.3876890256305554,0.24634363282223504,1.0072405613611153,-1.1077152350094916,59.166655001702885,-2.1469957947101577,0.38044846426944,7,-0.40451908111572266,-0.498197078704834,-0.6621339321136475,-1.0943307876586914,1.1752338409423793,3,0.07913666911964246,2.5714217152730603,16.521408081054688,42.9993281075028,16.504375457763672,1.249997200416604,16.351085662841793,0.07913666911964246
394,2001-07-06,16.734312057495114,16.768377304077152,16.393665313720707,16.393665313720707,3671581.0,0.009763526834535297,-1.2000033595189628,3.6363025552275894,74.45255623613221,63.94603917231467,-0.5089498606231615,-0.8352180637634845,-0.8838455310252069,-1.091969159491768,10.814922637026893,0.3747119903564453,0.18704535473498218,0.7460173130035361,-0.09148934443967605,1.5835239704467483,0.32726398428193093,1.164770641725143,-1.178020814561263,74.99983669050924,7.931152396086773,0.41875332872160614,7,-0.46838951110839133,-0.6600031852722132,-0.8239400386810267,-1.2561368942260707,1.3625926971435582,4,0.06513997277514072,-5.1905229141559435,16.572505950927734,2.5714217152730603,16.521408081054688,42.9993281075028,16.504375457763672,0.06513997277514072
395,2001-07-09,16.606569290161133,16.717281341552734,16.359600067138672,16.606569290161133,1398734.0,-0.007633583435942115,2.230734774743733,0.0,69.64286357050045,65.98612713602596,-0.27681061120408046,-0.6898574871194754,-0.7744374465845603,-0.973471514528466,11.563530300370568,0.37471199035644176,0.27610170911141196,0.5846356391906724,-0.29655899353962667,1.4658302719209697,0.14403832282552287,1.025232955555822,-0.9642675518326094,54.545290014908296,-14.653426191179328,0.44059731636514904,7,-0.21290349960326793,-0.5322604179382324,-0.6855521202087402,-1.1283941268920898,1.5073661804199183,0,0.06666670495168914,-1.2000033595189628,16.734312057495114,-5.1905229141559435,16.572505950927734,2.5714217152730603,16.521408081054688,0.06666670495168914
396,2001-07-10,16.69173240661621,16.734312057495114,16.385149002075195,16.581022262573242,1310131.0,0.005128278753248283,2.5652631168933273,100.0,70.07044724894546,67.05876456253753,-0.24785707052354056,-0.7320671091437223,-0.8773236645225211,-1.0589116975941657,13.159656919283465,0.3491630554199183,0.3563435056164366,0.618701601028441,-0.2944537455952094,1.5318569476520913,0.16212392771661754,1.0752792743402662,-0.968580802616696,53.33323379221784,-15.828101067706854,0.45657767331182514,7,-0.2129044532775879,-0.6174235343933105,-0.7749733924865723,-1.136911392211914,1.4222030639648402,1,0.06071423878234894,2.230734774743733,16.606569290161133,-1.2000033595189628,16.734312057495114,-5.1905229141559435,16.572505950927734,0.06071423878234894
397,2001-07-11,16.572505950927734,16.69173240661621,16.334051132202152,16.69173240661621,1906768.0,-0.00714284489974315,5.000031995392604,-1.0769244021776583,78.65615937282018,68.74705522271321,-0.07511719928800176,-0.5780899880037005,-0.76247124000556,-0.9456896614054671,14.765592584427456,0.35768127441405895,0.4260682267239453,0.45859737396240163,-0.4677060632596728,1.384900811184476,-0.004554344648635578,0.9217490925734388,-0.773355473197487,36.36376857542536,-36.522483783152744,0.4631517186110369,7,-0.09367799758911133,-0.498197078704834,-0.6685211658477783,-0.966588020324707,1.498849868774414,2,0.07553949548186711,2.5652631168933273,16.69173240661621,2.230734774743733,16.606569290161133,-1.2000033595189628,16.734312057495114,0.07553949548186711
398,2001-07-12,16.385149002075195,16.69173240661621,15.99340534210205,16.69173240661621,1611703.0,-0.011305287770438266,3.555543804203113,2.5714377129693324,70.31249589903273,70.2274145464066,0.10901864132630834,-0.3595328329388643,-0.580108320389547,-0.7627679677856278,15.996302655044309,0.6983270645141602,0.48719132359330786,0.23973050117492534,-0.6779948048708135,1.1574558072206642,-0.2191321518479441,0.6985931541977948,-0.5145595830380589,50.54939780979208,-23.95327170806408,0.4588626530228698,7,0.09367895126342773,-0.3108401298522949,-0.48116421699523926,-0.706843376159668,1.745819091796875,3,0.09043660483622862,5.000031995392604,16.572505950927734,2.5652631168933273,16.69173240661621,2.230734774743733,16.606569290161133,0.09043660483622862
399,2001-07-13,16.385149002075195,16.385149002075195,16.385149002075195,16.385149002075195,0.0,0.0,1.0,-0.0,66.37169369388124,70.32383277506825,0.14271776231309374,-0.31957687395047785,-0.5690071881117706,-0.7639847319097193,16.778010253839142,0.0,0.500400262382378,0.20396251678466726,-0.6911945547974803,1.099119588366813,-0.2436160190064065,0.651541052575741,-0.44740697820958353,52.87354694380362,-18.45210156733212,0.4475785357910732,7,0.10645341873168945,-0.3108401298522949,-0.5812294483184814,-0.5663266181945801,1.498849868774414,4,0.08316010978126265,3.555543804203113,16.385149002075195,5.000031995392604,16.572505950927734,2.5652631168933273,16.69173240661621,0.08316010978126265
400,2001-07-16,16.810958862304688,16.810958862304688,16.359600067138672,16.359600067138672,1513567.0,0.0259875488575394,1.0,100.0,71.95572718125456,70.92542541463025,-0.23579536563440584,-0.6845715349372199,-0.9785390869854602,-1.1890915703869815,18.295502093946137,0.4513587951660156,0.4924496001005245,0.5688816547393785,-0.3235273309994291,1.4612906404781842,0.12267716186997646,1.0150861476087822,-0.8175535202026367,100.0,29.540437268817755,0.44620449286940295,7,-0.31935644149780273,-0.7366499900817871,-1.0070393085479736,-0.9921364784240723,1.0730400085449219,0,0.07649449997866986,1.0,16.385149002075195,3.555543804203113,16.385149002075195,5.000031995392604,16.572505950927734,0.07649449997866986
401,2001-07-17,16.989799499511722,17.168638229370114,16.529924392700195,16.54695701599121,5040581.0,0.010638336496560541,-1.6785635725912416,0.9811318362759014,69.23077620577448,71.19650181660009,-0.37832192091565275,-0.8004914383844479,-1.1331971312822766,-1.3638704488518805,20.132207775501993,0.6387138366699183,0.5234634370005118,0.6817217826843311,-0.2275664743472916,1.591010039715954,0.22707765416852155,1.1363659112001425,-0.9366105079650922,84.78269866374158,17.313770760473673,0.454644128515811,7,-0.4087777137756383,-0.8260712623596227,-1.268912553787235,-1.170977115631107,0.4598731994628871,1,0.0661653465128671,1.0,16.810958862304688,1.0,16.385149002075195,3.555543804203113,16.385149002075195,0.0661653465128671
402,2001-07-18,17.373027801513672,17.373027801513672,17.032379150390625,17.032379150390625,3787683.0,0.02255637578377323,1.0,0.7692320944796365,70.42803896159356,71.23563981888165,-0.7018511441540412,-1.1105369499853808,-1.4859183911726994,-1.7347842051484932,22.36412423514552,0.3832283020019496,0.5399213822067175,0.9823430061340339,0.0003824922996855662,1.9643035199683805,0.4913627492168615,1.473323263051208,-1.230602870941162,100.0,33.06352256738792,0.49098025691717334,7,-0.6898112297058105,-1.107104778289795,-1.6542699337005615,-1.5116243362426758,0.4258098602294922,2,0.04264700877315275,-1.6785635725912416,16.989799499511722,1.0,16.810958862304688,1.0,16.385149002075195,0.04264700877315275
403,2001-07-19,17.432640075683597,17.458189010620114,17.19418716430664,17.373027801513672,3621608.0,0.003431311735121456,3.7692440217768253,0.17499636054156184,78.6610690456557,71.70325235327316,-0.7002624949483298,-1.059470670899433,-1.530174579292268,-1.775899151797848,23.317804287500906,0.264001846313473,0.5457865328403564,0.9372061729431174,-0.01838990499619797,1.8928022508824327,0.4594081339734579,1.4150042119127768,-1.1671548580169713,97.6743863036204,29.435432570564203,0.4777980389696581,7,-0.7068428993225133,-1.1241364479064977,-1.713882207870487,-1.5712366104126012,0.1107101440429652,3,0.03663907137677214,1.0,17.373027801513672,-1.6785635725912416,16.989799499511722,1.0,16.810958862304688,0.03663907137677214
404,2001-07-20,17.202703475952152,17.415607452392578,16.930185317993164,17.415607452392578,3413015.0,-0.013190004424641244,3.560010033774401,-3.571478850706837,69.53123427962534,71.69084909873148,-0.4435403927145565,-0.7329689175116378,-1.2842171683925514,-1.5392208885986722,23.989564901923682,0.5024547576904332,0.5466216904100385,0.622107696533206,-0.26056235819199713,1.5047777512584073,0.18077266917060442,1.0634427238958075,-0.7940938031311084,76.74421027228576,8.166821576876785,0.44133502736260094,7,-0.476906299591068,-0.8941998481750524,-1.4626550674438512,-1.341300010681156,0.16180801391601207,4,0.05396039170340572,3.7692440217768253,17.432640075683597,1.0,17.373027801513672,-1.6785635725912416,16.989799499511722,0.05396039170340572
405,2001-07-23,17.066444396972653,17.415607452392578,17.040895462036133,17.117542266845707,1855801.0,-0.007920794494305938,-6.333221351250467,0.24000430018906652,62.99213292725284,70.90436972965452,-0.2628269414201583,-0.5200831605819793,-1.1323666616778247,-1.3908249800566814,25.58983464709561,0.3747119903564453,0.5339454357823072,0.4202739238738964,-0.39653804347170407,1.237085891219495,0.011867940201096161,0.8286799075466966,-0.5318852036157224,57.798174563057955,-9.416023839474178,0.40840598367279934,7,-0.3406472206115687,-0.7579407691955531,-1.326395988464352,-1.1198787689208949,-0.11922645568847301,0,0.047904206339662636,3.560010033774401,17.202703475952152,3.7692440217768253,17.432640075683597,1.0,17.373027801513672,0.047904206339662636
406,2001-07-24,17.04941177368164,17.228252410888672,16.964250564575195,17.032379150390625,3052255.0,-0.0009980182687633343,-2.4444803902050567,-0.33333333333328696,62.20472024364823,69.0764320486354,-0.21201778214987144,-0.4263112635626669,-1.0930300363464216,-1.3669345468183671,27.664578474133023,0.26400184631347656,0.494457618557842,0.3406473159790053,-0.3896258544385134,1.0709204863965223,-0.02448926922975403,0.7057839011877647,-0.4040170022531271,22.580610202799022,-42.08411536908423,0.36513658520875875,7,-0.32361459732055664,-0.740908145904541,-1.307234525680542,-1.098587989807129,0.18735694885253906,1,0.04895107867922355,-6.333221351250467,17.066444396972653,3.560010033774401,17.202703475952152,3.7692440217768253,17.432640075683597,0.04895107867922355
407,2001-07-25,16.896120071411133,17.100509643554688,16.36811637878418,16.94721794128418,4457539.0,-0.008991025866777247,3.0952284458854145,-3.0,57.14283308621144,67.61313618054416,-0.008933369016116188,-0.2283883967725444,-0.922324768947334,-1.207606796530012,28.384924247232217,0.7323932647705078,0.47361692983786696,0.15158767700195241,-0.5387818222614662,0.841957176265371,-0.1935970726297569,0.4967724266336617,0.5620689392089808,48.43747812819344,-16.223656435998073,0.3451847496317096,7,0.012774467468261719,-0.5876164436340332,-1.1539428234100342,-0.9452962875366211,0.5194873809814453,2,0.03276211492484049,-2.4444803902050567,17.04941177368164,-6.333221351250467,17.066444396972653,3.560010033774401,17.202703475952152,0.03276211492484049
408,2001-07-26,17.160123825073242,17.160123825073242,16.700248718261722,16.819475173950195,1908719.0,0.015625111122926638,1.6999966404998728,-6.666592011944756,58.992841110683294,66.79326367129994,-0.16924415134917936,-0.46244376182661284,-1.1567027926771978,-1.4620743322972025,27.823410987470126,0.4598751068115199,0.4515347630405344,0.38152656555175923,-0.32077132334149994,1.0838244544450184,0.030377621105131425,0.732675509998387,0.27626373291015227,75.60994706721026,11.750281750105565,0.3511489444466295,7,-0.25122928619384766,-0.8516201972961426,-1.4179465770721436,-1.2093000411987305,0.5280017852783203,3,0.037220817470831724,3.0952284458854145,16.896120071411133,-2.4444803902050567,17.04941177368164,-6.333221351250467,17.066444396972653,0.037220817470831724
409,2001-07-27,17.245285034179688,17.245285034179688,16.879087448120114,16.94721794128418,1424598.0,0.004962738612760642,1.457148707710249,0.874998600208289,63.73627996380425,65.8799917582499,-0.13361511217173216,-0.49589648056110747,-1.2139323894928893,-1.5391469894289926,27.302458781849314,0.36619758605957387,0.42561261647672666,0.4177196502685554,-0.27049858561098716,1.105937886148098,0.07361053232878234,0.7618287682083285,0.16973710021972366,83.7399647114735,17.92952936812378,0.3441091179397715,7,-0.33213233947753906,-0.8771681785583496,-1.6585283279418945,-1.2944612503051758,0.39174461364746094,4,0.01728386541342264,1.6999966404998728,17.160123825073242,3.0952284458854145,16.896120071411133,-2.4444803902050567,17.04941177368164,0.01728386541342264
410,2001-07-30,17.270832061767578,17.441156387329098,17.143089294433597,17.202703475952152,1312227.0,0.0014813920174272521,-2.1818098524875995,0.22856795479704195,62.781927348689365,65.16345299635155,-0.09730127420582235,-0.4732702473998778,-1.2093023158449974,-1.5498478020368367,27.45821899793368,0.2980670928955007,0.43965977114746835,0.39727935791015767,-0.27970565585963314,1.0742643716799485,0.05878685102526404,0.7357718647950513,-0.9027156829833984,84.12693616219529,16.046780186613063,0.3384925068848947,7,-0.3576793670654297,-0.8686504364013672,-1.6947205066680908,-1.3200082778930664,0.8260726928710938,0,0.00542414098901256,1.457148707710249,17.245285034179688,1.6999966404998728,17.160123825073242,3.0952284458854145,16.896120071411133,0.00542414098901256
411,2001-07-31,17.006830215454098,17.202703475952152,16.819475173950195,17.202703475952152,2751962.0,-0.015285994639360867,2.9130231561726014,-2.875052493071169,59.01057078436838,63.89484542110431,0.18927468908413303,-0.1788662609799765,-0.9175689063597865,-1.2711603611897857,26.916073000866845,0.4513568878173828,0.46873285058701697,0.10815477371215465,-0.5481209039232233,0.7644304513475326,-0.21998306510553434,0.43629261252984364,-0.6172530364990187,59.52376720193665,-12.049115028865373,0.32813783881768965,7,-0.09367752075194957,-0.50671291351318,-1.456267356872555,-1.0176835060119593,1.0900745391845739,1,-0.0035051960544504324,-2.1818098524875995,17.270832061767578,1.457148707710249,17.245285034179688,1.6999966404998728,17.160123825073242,-0.0035051960544504324
412,2001-08-01,17.057928085327152,17.117542266845707,16.862056732177734,17.117542266845707,4253250.0,0.0030045498911737134,7.571300591905414,0.3043507897248025,64.79400874730942,62.35406094351028,0.09921272866201747,-0.19785248841884595,-0.9444369749547903,-1.3071264138525187,26.248344828902724,0.2554855346679723,0.4469215855424693,0.13242664337158416,-0.5024297334760774,0.7672830202192458,-0.18500154505224486,0.4498548317954132,-0.6473193222045914,48.27583543785717,-24.88414505538654,0.31742818842382997,8,-0.15329170227051137,-0.43006753921509144,-1.5031070709228551,-1.0687813758850133,0.9112319946289027,2,0.010484311829222825,2.9130231561726014,17.006830215454098,-2.1818098524875995,17.270832061767578,1.457148707710249,17.245285034179688,0.010484311829222825
413,2001-08-02,17.88399887084961,17.88399887084961,16.930185317993164,17.032379150390625,3335491.0,0.048427381179606765,1.239998745783818,-14.285522316429372,74.17582789463926,62.87012690073404,-0.733203930229962,-0.9703838200618051,-1.7424938944571444,-2.1174595223792636,25.23964528486411,0.9538135528564453,0.4463475494979221,0.8929227828979478,0.1498759597115864,1.6359696060843092,0.5213993713047671,1.2644461944911285,-1.4527791552429186,100.0,23.271191414370975,0.37152341159318125,8,-0.7579412460327148,-0.958071231842041,-2.2142090797424316,-1.8948521614074707,0.0,3,-0.026190530531764677,7.571300591905414,17.057928085327152,2.9130231561726014,17.006830215454098,-2.1818098524875995,17.270832061767578,-0.026190530531764677
414,2001-08-03,17.824384689331055,17.969160079956055,17.654062271118164,17.84141731262207,1514141.0,-0.0033333809708366857,1.3124903764050448,-0.020000268760610444,68.53580511357086,63.4860904769916,-0.643836697081209,-0.8694964192506163,-1.645921016627213,-2.038351166330756,24.393637976377324,0.3150978088378906,0.41131636071621713,0.778804969787597,-0.04090304016891366,1.5985129797441076,0.3689509648093434,1.1886589747658505,-1.3350538075146474,87.40738528715953,13.059505806761038,0.40985400497825464,8,-0.6557464599609375,-0.8558764457702637,-1.8820767402648926,-1.835237979888916,-0.3491630554199219,4,-0.007644531991112813,1.239998745783818,17.88399887084961,7.571300591905414,17.057928085327152,2.9130231561726014,17.006830215454098,-0.007644531991112813
415,2001-08-06,17.713674545288086,17.88399887084961,17.500770568847653,17.500770568847653,875768.0,-0.006211162178812013,-2.600010750472486,-12.499776035834476,63.5782544140533,63.638705384814386,-0.4823904647602788,-0.7078857234667311,-1.5031693390010474,-1.8997540560045039,23.490510160550844,0.3832283020019567,0.35039016798377887,0.6127395629882812,-0.2313061129173697,1.4567852388939322,0.190716725035454,1.0347624009411085,-1.135553911583301,77.77777777777779,4.553622054566702,0.42202283795282575,8,-0.5450363159179688,-0.7451663017272949,-1.7713665962219238,-1.7245278358459473,-1.5329132080078125,0,-0.004326877366126469,1.3124903764050448,17.824384689331055,1.239998745783818,17.88399887084961,7.571300591905414,17.057928085327152,-0.004326877366126469
416,2001-08-07,17.705158233642578,17.824384689331055,17.59444808959961,17.59444808959961,2955215.0,-0.00048077611586094804,-3.1538488043553166,0.5200003583490771,57.24904834697114,63.65050708045435,-0.41468280041050676,-0.6530346934739057,-1.4551862147072185,-1.8718198619382775,22.503436275528937,0.2299365997314453,0.3247424738390663,0.5535519599914558,-0.3085445828369551,1.4156485028198666,0.12250368857725036,0.9846002314056612,-1.0435752331627164,76.1538209740525,6.055696025775816,0.43104827141420565,8,-0.3704538345336914,-0.7238755226135254,-1.762850284576416,-1.7160115242004395,-0.8175525665283203,1,0.022126123688164245,-2.600010750472486,17.713674545288086,1.3124903764050448,17.824384689331055,1.239998745783818,17.88399887084961,0.022126123688164245
417,2001-08-08,17.824384689331055,17.88399887084961,17.466705322265625,17.713674545288086,1988959.0,0.006733995489626832,2.629609967317551,1.0,58.33332657103686,63.57722768716032,-0.4340305589576907,-0.7100704305877521,-1.5415321346088682,-1.9621713103043117,21.555852031671684,0.4172935485839844,0.3317242160769318,0.6101844787597663,-0.256650444824146,1.4770194023436787,0.1767670169678084,1.0436019405517243,-1.0843470640826212,86.06555270394807,18.651946962856783,0.4334174617919568,8,-0.4300670623779297,-0.843101978302002,-1.8820767402648926,-1.835237979888916,-0.877166748046875,2,0.015289170990050227,-3.1538488043553166,17.705158233642578,-2.600010750472486,17.713674545288086,1.3124903764050448,17.824384689331055,0.015289170990050227
418,2001-08-09,17.866966247558594,17.977676391601562,17.67109489440918,17.88399887084961,1723397.0,0.0023889496871680738,2.0,-0.15384880435531664,65.35431335117411,63.75700917464585,-0.408790996218805,-0.6703132295431118,-1.5456677207656888,-1.966226487189079,21.948389743448843,0.3065814971923828,0.34650665661271063,0.5786751747131333,-0.241870433605488,1.3992207830317547,0.16840237055382445,0.9889479788724422,-1.053181275027704,78.33338310389107,11.600196074766387,0.41027280415931033,8,-0.46839046478271484,-0.8814253807067871,-1.8948516845703125,-1.877819538116455,-1.260396957397461,3,0.0057197081463913335,2.629609967317551,17.824384689331055,-3.1538488043553166,17.705158233642578,-2.600010750472486,17.713674545288086,0.0057197081463913335
419,2001-08-10,17.747739791870114,17.95212745666504,17.63702964782715,17.892515182495114,506758.0,-0.006673010629589804,1.387105164292049,8.499888017917133,65.87300529255704,64.10046227952003,-0.2355685558438978,-0.4677527600466469,-1.3836462671201062,-1.8154388068998308,22.32685781258309,0.3150978088378906,0.3874263098168278,0.39131917953490714,-0.3342653826548734,1.1169037417246876,0.02852689844001688,0.7541114606297974,-0.8408435058135701,55.000074655835895,-12.331960409086484,0.36279228109488976,8,-0.34916400909423473,-0.762198925018307,-1.6265919208526576,-1.6734309196472132,-1.285943984985348,4,0.007677545455219814,2.0,17.866966247558594,2.629609967317551,17.824384689331055,-3.1538488043553166,17.705158233642578,0.007677545455219814
420,2001-08-13,18.096904754638672,18.096904754638672,17.645544052124023,17.8754825592041,789134.0,0.01967377068084497,3.0769237395446596,-1.529418739460371,71.13402775960544,65.44751305454639,-0.5087307039711817,-0.7543122173514902,-1.6859001782097707,-2.1328674210359804,21.821479016259897,0.45136070251464844,0.41604141589980514,0.6761868476867683,-0.07338874417202135,1.425762439545558,0.30139905175737525,1.0509746436161613,-1.1043460601385284,100.0,25.89157064735309,0.3747877959293941,8,-0.6174240112304688,-1.0517497062683105,-1.9267890453338623,-2.0225958824157715,-1.3200111389160192,0,-0.03435300838217581,1.387105164292049,17.747739791870114,2.0,17.866966247558594,2.629609967317551,17.824384689331055,-0.03435300838217581
421,2001-08-14,18.11393547058105,18.11393547058105,17.722190856933594,17.98619270324707,1317490.0,0.0009410844657296025,5.133335324155928,0.5769194325043556,75.99999348458842,66.6926224697996,-0.3935940019028159,-0.7197071546568665,-1.664738320663826,-2.125219422095462,20.62185932970595,0.3917446136474574,0.4299217602778036,0.6370107650756793,-0.14442216704395605,1.4184436971953147,0.24629429901586164,1.027727231135497,-1.0109421700670538,100.0,21.708952482397464,0.3907164660598184,8,-0.5918750762939418,-1.0602650642394984,-1.8799481391906703,-2.0396265983581507,-0.7920055389404261,1,-0.10672303301733943,3.0769237395446596,18.096904754638672,1.387105164292049,17.747739791870114,2.0,17.866966247558594,-0.10672303301733943
422,2001-08-15,18.11393547058105,18.11393547058105,18.11393547058105,18.11393547058105,0.0,0.0,1.0,0.0,72.95078957706846,66.55650710118061,-0.25484625740891076,-0.6970945987724981,-1.623012847961256,-2.097026660556601,19.01785014185332,0.0,0.44976293994958283,0.5999653816223116,-0.22950099339672292,1.4294317566413461,0.18523219411279257,1.0146985691318307,-0.8896291096590083,100.0,20.487046445226127,0.4147331875095174,8,-0.3236150741577113,-1.0602650642394984,-1.8373670578002894,-2.0396265983581507,-1.4222030639648402,2,-0.06770090384049798,5.133335324155928,18.11393547058105,3.0769237395446596,18.096904754638672,1.387105164292049,17.747739791870114,-0.06770090384049798
423,2001-08-16,18.07135581970215,18.224645614624023,17.95212745666504,18.139484405517575,4784836.0,-0.0023506570920525105,1.285737139748994,-100.0,70.29291016278403,66.75174099553765,-0.20438880813915006,-0.6368627833135676,-1.538342214784656,-2.0248558313294467,17.001935647993328,0.2725181579589844,0.5034530701553237,0.5254499435424798,-0.3392660258046156,1.3901659128895751,0.09309195886893207,0.9578079282160274,-0.7402939656210243,73.9132692807063,-4.855766039607914,0.4323579846735469,8,-0.22568035125732422,-0.9623303413391113,-1.7947874069213867,-1.997046947479248,-1.890594482421875,3,-0.06220550852041695,1.0,18.11393547058105,5.133335324155928,18.11393547058105,3.0769237395446596,18.096904754638672,-0.06220550852041695
424,2001-08-17,18.13096809387207,18.182064056396484,17.969160079956055,18.07135581970215,4814040.0,0.003298716198423257,1.6316248585439457,-0.8749965004619846,70.78192296809425,67.5521486126533,-0.24131571955099673,-0.6570535794945158,-1.5584211739469822,-2.0608928573490495,15.832494755249316,0.2129039764404297,0.5478658863777426,0.5386489868164048,-0.34787720389127585,1.4251751775240855,0.09538589146256271,0.981912082170247,-0.674804513314939,83.82364565767286,5.495551345602067,0.4432630953538404,8,-0.2852926254272461,-0.8388452529907227,-1.8543996810913086,-2.05665922164917,-1.6180763244628906,4,-0.08407707717637847,1.285737139748994,18.07135581970215,1.0,18.11393547058105,5.133335324155928,18.11393547058105,-0.08407707717637847
425,2001-08-20,17.88399887084961,18.11393547058105,17.705158233642578,18.11393547058105,4053393.0,-0.013621402990937503,2.555564772340875,-3.8572022781083426,71.36933355265425,69.12106919106253,0.036157115116658645,-0.3643765679574642,-1.2756206069031322,-1.7914091935973282,14.304849121926623,0.4258098602294922,0.47581284437610805,0.25080204010009766,-0.6086071045868522,1.1102111847870475,-0.17890253224337727,0.6805066124435726,-0.32024780552311327,34.426367945484124,-44.36855387245419,0.4297045723434741,8,-0.038323402404785156,-0.5918760299682617,-1.6010432243347168,-1.809689998626709,-1.950207710266115,0,-0.07952377285613632,1.6316248585439457,18.13096809387207,1.285737139748994,18.07135581970215,1.0,18.11393547058105,-0.07952377285613632
426,2001-08-21,17.88399887084961,18.08838653564453,17.7307071685791,18.054323196411133,2667062.0,0.0,2.0000239967364437,0.7407447346810231,70.6383266667238,70.48829142391665,0.07173746036224316,-0.314784711115081,-1.2305396274969311,-1.7644508250759543,12.96977762747418,0.3576793670654297,0.4362589263511083,0.20907268524170064,-0.6111383607303935,1.0292837312137948,-0.20103283774434644,0.6191782082277477,-0.22772256862145923,34.426367945484124,-46.236722266780326,0.4101055229860479,8,0.04683876037597656,-0.5876178741455078,-1.6010432243347168,-1.809689998626709,-1.8735618591308594,1,-0.061904793392237645,2.555564772340875,17.88399887084961,1.6316248585439457,18.13096809387207,1.285737139748994,18.07135581970215,-0.061904793392237645
427,2001-08-22,17.44967269897461,17.969160079956055,17.253801345825195,17.88399887084961,6255867.0,-0.02428574140557227,1.3661966499479512,2.5499949607498404,36.50790641234689,67.28313509738028,0.4998897485408733,0.17195478229799832,-0.7579953324817197,-1.309769506229351,13.632626136274123,0.7153587341308594,0.41151218236875664,-0.2529311180114746,-0.9962414100721197,0.49037917404917053,-0.6245862640417954,0.11872402801884618,0.7749729156494141,20.17536276871211,-55.64409406169055,0.37165514603032257,8,0.28955078125,-0.1532917022705078,-1.0772976875305176,-1.2859444618225098,-0.4172935485839844,2,-0.0073206397356375685,2.0000239967364437,17.88399887084961,2.555564772340875,17.88399887084961,1.6316248585439457,18.13096809387207,-0.0073206397356375685
428,2001-08-23,17.798837661743164,18.045806884765625,17.245285034179688,17.517803192138672,3548132.0,0.020009828768253746,1.0659350395880967,-0.6470585652051715,49.327394343564194,65.44473388082552,0.1565023358494635,-0.13376403150247285,-1.0640968698280773,-1.6372941486039991,14.108480401457676,0.8005218505859375,0.420441207239886,0.06429815292358398,-0.6344227908223701,0.763019096669538,-0.28506231894939305,0.413658624796561,0.4063910675048845,59.09105716880251,-14.632122191082118,0.34936047187297714,8,-0.0638723373413086,-0.5024566650390625,-1.324267864227295,-1.532914638519287,-0.7664585113525391,3,-0.06220098616363956,1.3661966499479512,17.44967269897461,2.0000239967364437,17.88399887084961,2.555564772340875,17.88399887084961,-0.06220098616363956
429,2001-08-24,17.543350219726562,17.832902908325195,17.492254257202152,17.798837661743164,5417891.0,-0.014354164405114278,1.1052519906405782,-0.9090964619968374,45.833321668369756,62.63354431513267,0.4245993054436319,0.15304536606146257,-0.7648814939021591,-1.3604804831235278,14.406892092423304,0.3406486511230433,0.41107402250948155,-0.20609254837036062,-0.8728590280326429,0.4606739312919217,-0.5394757882015035,0.1272906914607823,0.6234807617187528,34.31359417508572,-37.28992296183025,0.3333832398311412,8,0.19161510467529297,-0.24696922302246094,-1.0261998176574707,-1.234846591949463,-1.4477519989013672,4,-0.07766982163498792,1.0659350395880967,17.798837661743164,1.3661966499479512,17.44967269897461,2.0000239967364437,17.88399887084961,-0.07766982163498792
430,2001-08-27,17.364511489868164,17.645544052124023,17.177154541015625,17.543350219726562,6426264.0,-0.010194103612963468,1.4444532925876339,0.6999902948136978,42.30770887333176,58.88995713610415,0.5460451112757703,0.3575963193817415,-0.5410205043727032,-1.1694336925297577,14.539963607963635,0.46838951110839844,0.37587352981939404,-0.38961524963378835,-1.0434152184620373,0.2641847191944606,-0.7165152340479146,-0.06271526521966209,0.765457653686525,20.560839605817293,-48.38235107421629,0.3268999844141247,8,0.33638858795166016,-0.0681304931640625,-0.8473610877990723,-1.0560078620910645,-0.7579421997070312,0,-0.04904369011220888,1.1052519906405782,17.543350219726562,1.0659350395880967,17.798837661743164,1.3661966499479512,17.44967269897461,-0.04904369011220888
431,2001-08-28,16.94721794128418,17.645544052124023,16.879087448120114,17.645544052124023,3878811.0,-0.02403140156447625,1.1951251488566816,3.9047812036730907,32.542386778787034,54.40013460296177,0.8721514027735608,0.8118171683996565,-0.08509629430373167,-0.735027788412232,15.788958686381116,0.7664566040039098,0.3359078165208693,-0.803928184509278,-1.4724505817272515,-0.1354057872913046,-1.138189383118263,-0.4696669859002931,1.1255823261181668,5.839492428441165,-58.42055552123148,0.334261198608986,8,0.6046485900878906,0.3491630554199219,-0.4300675392150879,-0.6387143135070801,-0.3406486511230469,1,-0.059799005607400146,1.4444532925876339,17.364511489868164,1.1052519906405782,17.543350219726562,1.0659350395880967,17.798837661743164,-0.059799005607400146
432,2001-08-29,17.23676872253418,17.441156387329098,16.862056732177734,16.94721794128418,2087768.0,0.017085446251602132,-1.5185188257446778,-0.4146354786902798,38.58025395416549,50.8765061353375,0.4973959537022168,0.5653367610603226,-0.33350258649026543,-1.002209292992621,17.117288934212908,0.5790996551513636,0.24937859839686638,-0.5233194351196282,-1.1566588039782744,0.11001993373901797,-0.8399891195489531,-0.20664975069030334,0.740534519325589,31.654651915968717,-29.551856000893093,0.31666968442932386,8,0.2852916717529297,0.059612274169921875,-0.7196183204650879,-0.9282650947570801,-0.5450363159179688,2,-0.07114626474115227,1.1951251488566816,16.94721794128418,1.4444532925876339,17.364511489868164,1.1052519906405782,17.543350219726562,-0.07114626474115227
433,2001-08-30,17.415607452392578,17.585931777954098,17.083477020263672,17.23676872253418,5628291.0,0.010375420865547547,-1.0701765415459912,0.6176420215008431,44.10874129588549,47.91281928286986,0.24111283610227474,0.3685013674732467,-0.4559159116219824,-1.1648905553608202,16.762273900476742,0.5024547576904261,0.14843697951685897,-0.3210611343383789,-0.9695667293478287,0.3274444606710709,-0.645313931843102,0.0031916631663442274,0.4501711384989875,57.01734567379761,-4.7687538215273975,0.3242527975047247,8,0.0723886489868164,0.04683971405029297,-0.806908369064331,-1.1071038246154785,-0.9112319946289062,3,-0.02200487712240573,-1.5185188257446778,17.23676872253418,1.1951251488566816,16.94721794128418,1.4444532925876339,17.364511489868164,-0.02200487712240573
434,2001-08-31,17.688125610351562,17.688125610351562,17.245285034179688,17.44967269897461,1366410.0,0.015647927222977476,2.714281143515334,1.333340443458507,42.54653935291448,44.71028659400987,-0.11267787704850818,0.08985871864006256,-0.6728949644221416,-1.4195025322344748,16.1244346634356,0.442840576171875,0.06370852503892266,-0.04173002243042134,-0.6892177400417658,0.6057576951809232,-0.36547388123609537,0.2820138363752527,0.0772807946686207,100.0,41.2694457532771,0.323743858805673,8,-0.2129039764404297,-0.16606521606445312,-1.0794265270233154,-1.379621982574463,-0.8686504364013672,4,-0.0370726935349881,-1.0701765415459912,17.415607452392578,-1.5185188257446778,17.23676872253418,1.1951251488566816,16.94721794128418,-0.0370726935349881
435,2001-09-03,17.63702964782715,17.88399887084961,17.509286880493164,17.798837661743164,703191.0,-0.002888715494789973,1.2564146739255277,-0.6785742853029164,41.41105053147643,41.462811467871276,-0.1120856449021197,0.14220937374065556,-0.5739448320160747,-1.3506157220671682,15.659701272470214,0.3747119903564453,-0.01729788439607205,-0.0889937400817864,-0.7377906428663294,0.5598031627027567,-0.41339219147405615,0.23540471131048335,-0.7749729156494141,75.83334577597276,21.400954676210795,0.32439845139227147,9,-0.18309783935546875,-0.11496925354003906,-0.9963948726654053,-1.3285260200500488,-1.2007827758789062,0,-0.08739745057875181,2.714281143515334,17.688125610351562,-1.0701765415459912,17.415607452392578,-1.5185188257446778,17.23676872253418,-0.08739745057875181
436,2001-09-04,18.096904754638672,18.12245178222656,17.62851333618164,17.63702964782715,1261856.0,0.02607440799240135,-1.0714214296284001,-2.8421034019379023,49.73686769711353,42.932696055067574,-0.6018779415969213,-0.30231195996382,-0.9810080716224121,-1.7834541880033115,14.930118665933684,0.4939384460449183,-0.09972611847697266,0.35129404067993164,-0.31817505246894484,1.0207631338288081,0.0165594941054934,0.6860285872543699,-1.2144091796875003,97.97309362751801,47.26797235320391,0.3347345465744383,9,-0.6046504974365234,-0.5748443603515625,-1.4392375946044922,-1.7884011268615723,-1.056009292602539,1,-0.08235305897244838,1.2564146739255277,17.63702964782715,2.714281143515334,17.688125610351562,-1.0701765415459912,17.415607452392578,-0.08235305897244838
437,2001-09-05,18.096904754638672,18.096904754638672,17.713674545288086,17.960643768310547,2388201.0,0.0,4.6249440089585665,0.29629998299510174,50.400005733564825,43.05187509840097,-0.5592211183275815,-0.29602603002354755,-0.9394618526275593,-1.764165835652161,14.52270565559356,0.38323020935058594,-0.16940556689168318,0.3376680374145522,-0.3494136510191055,1.02474972584821,-0.005872806802276642,0.681208881631381,-1.1648109313964845,97.54113107236385,47.71566749325431,0.34354084421682823,9,-0.6046504974365234,-0.553553581237793,-1.3902697563171387,-1.7884011268615723,-1.6095600128173828,2,-0.08235305897244838,-1.0714214296284001,18.096904754638672,1.2564146739255277,17.63702964782715,2.714281143515334,17.688125610351562,-0.08235305897244838
438,2001-09-06,17.969160079956055,18.08838653564453,17.713674545288086,18.054323196411133,1961387.0,-0.007058923965982289,3.8889358948835357,-0.625,47.519578123026406,43.23923692669615,-0.45234427045358316,-0.16889187138498585,-0.7804077721295393,-1.6164560180305472,13.899642308890867,0.38323020935058594,-0.2429436454799756,0.20481367111205984,-0.48714402592236183,0.8967713681464815,-0.14116517740514922,0.5507925196292689,-0.9894519383544917,82.524223289149,35.470898129080396,0.3459788485172104,9,-0.47690582275390625,-0.4258089065551758,-1.202911615371704,-1.660656452178955,-1.4818153381347656,3,-0.07109000463325876,4.6249440089585665,18.096904754638672,-1.0714214296284001,18.096904754638672,1.2564146739255277,17.63702964782715,-0.07109000463325876
439,2001-09-07,17.88399887084961,18.03729057312012,17.458189010620114,17.969160079956055,2112800.0,-0.004739298260325486,4.230745376392147,0.9999776035834267,50.0,44.09393594077041,-0.35065563841023817,-0.07694402852680682,-0.6574176241805247,-1.51148620297257,13.592657255762369,0.5791015625000071,-0.20866197451650947,0.11283950805664134,-0.5811100599442653,0.806789076057548,-0.23413527594381378,0.45981429205709645,-0.858580983623046,64.10262300259913,14.813763493113157,0.3469747840004539,9,-0.39174461364746094,-0.34064769744873047,-0.8580062389373779,-1.3625903129577637,-1.8139495849609375,4,-0.07714289309952282,3.8889358948835357,17.969160079956055,4.6249440089585665,18.096904754638672,-1.0714214296284001,18.096904754638672,-0.07714289309952282
440,2001-09-10,17.475221633911133,17.7307071685791,16.989799499511722,17.7307071685791,3111105.0,-0.022857149560927992,4.799997013766508,3.000022396918184,44.17475965654737,45.38642181607711,0.08434736887710415,0.2981568843086997,-0.21752700666480962,-1.085756169739156,13.335209514949456,0.8941993713378871,-0.23567443031809532,-0.2648535728454604,-0.9530370088944977,0.4233298632035769,-0.6089452908699791,0.07923814517905825,0.6472301483154261,42.857118800476854,-7.968396284796221,0.34409171802451827,9,0.017032623291015625,0.0681295394897461,-0.4066483974456787,-0.9112324714660645,-1.405172348022461,0,-0.03752435726986403,4.230745376392147,17.88399887084961,3.8889358948835357,17.969160079956055,4.6249440089585665,18.096904754638672,-0.03752435726986403
441,2001-09-11,16.180761337280273,17.645544052124023,16.180761337280273,17.245285034179688,1407009.0,-0.0740740417345509,-1.7519964451898078,4.166669155194553,35.477598249824396,45.041682293372546,1.406567882237411,1.5182018077683495,1.0887046749940907,0.21490232316426017,13.491754073671036,1.46478271484375,-0.2695628572118345,-1.4626551628112807,-2.420109378623561,-0.5052009469990004,-1.9413822707174226,-0.9839280549051388,1.9190373992919874,0.0,-52.442847172170154,0.47872710790614054,9,0.9708452224731445,1.021942138671875,0.8878118991851807,0.3832278251647949,0.025547027587890625,1,0.01578946313727103,4.799997013766508,17.475221633911133,4.230745376392147,17.88399887084961,3.8889358948835357,17.969160079956055,0.01578946313727103
442,2001-09-12,16.887605667114258,17.032379150390625,15.754950523376465,15.754950523376465,1998534.0,0.04368424421448114,-1.2556355905445513,-1.0640018132398763,40.36036545011381,44.625196088286806,0.7207843348773579,0.753400517507874,0.4015389271507068,-0.4768113381877086,13.839927179026269,1.2774286270141602,-0.2650354136020212,-0.6944943428039565,-1.6816839643640868,0.29269527875617385,-1.1880891535840234,-0.20089953202388955,1.135431573486322,48.54022727783602,-2.9351917756261585,0.4935948107800652,9,0.05109548568725586,0.10219240188598633,0.2703878879547119,-0.32361650466918945,-0.6472320556640625,2,0.009077059113263175,-1.7519964451898078,16.180761337280273,4.799997013766508,17.475221633911133,4.230745376392147,17.88399887084961,0.009077059113263175
443,2001-09-13,16.94721794128418,17.245285034179688,16.48734474182129,16.776893615722653,1064916.0,0.0035299423343362335,-1.02273276781374,0.1503761550929368,43.42106094062125,44.72236515358756,0.6568149559960226,0.637961154548428,0.36105637543974467,-0.5300392774209755,14.535054050234317,0.7579402923583984,-0.19210036168176714,-0.5786751747131333,-1.576525559293291,0.4191752098670243,-1.077600367003214,-0.07974998242305276,0.9397340962829546,52.23881594864122,-1.3493178716730583,0.49892519229007887,9,-0.008516788482666016,0.04258012771606445,0.24058222770690918,-0.38322877883911133,-0.8175544738769531,3,-0.027135616067261337,-1.2556355905445513,16.887605667114258,-1.7519964451898078,16.180761337280273,4.799997013766508,17.475221633911133,-0.027135616067261337
444,2001-09-14,16.606569290161133,17.202703475952152,16.521408081054688,16.606569290161133,2263269.0,-0.02010056472414934,-7.000067190754594,0.0,41.92376167597492,44.77933305853183,0.9252061235719538,0.9049471809946681,0.7120545028736132,-0.1868260686246117,15.2677464413214,0.6812953948974645,-0.16109312739248338,-0.8431038856506348,-1.8785241242412347,0.19231635293996518,-1.3608140049459365,-0.325393766355333,1.1524626565545617,43.10342414145466,-14.056749992079496,0.5177101192953005,9,0.33213186264038086,0.38322877883911133,0.58548903465271,-0.03832197189331055,-0.05109596252441051,4,-0.007179360544413038,-1.02273276781374,16.94721794128418,-1.2556355905445513,16.887605667114258,-1.7519964451898078,16.180761337280273,-0.007179360544413038
445,2001-09-17,16.461795806884766,16.819475173950195,15.925274848937988,16.095598220825195,1884289.0,-0.008717844170387457,-1.5301195391133058,100.0,44.5086762574219,44.19842289856609,0.9898327169753998,0.9883847345967993,0.8698267269724518,-0.04615094338499759,17.134471408034468,0.894200325012207,-0.16590320873804032,-0.9167672157287612,-2.0197375015054355,0.18620307004791314,-1.4682523586170966,-0.3652820728404258,1.1769912544305754,37.38748032087876,-25.17945900917841,0.551485142888337,9,0.46413183212280273,0.5280022621154785,0.7302625179290771,0.10645151138305664,-0.2810344696044922,0,-0.023797313828437527,-7.000067190754594,16.606569290161133,-1.02273276781374,16.94721794128418,-1.2556355905445513,16.887605667114258,-0.023797313828437527
446,2001-09-18,16.776893615722653,17.066444396972653,15.97637176513672,16.521408081054688,1974566.0,0.019141156440909413,1.6122441517126733,0.6976712692650155,44.82757289134781,43.57926369387532,0.5227756107150583,0.6177658829329964,0.5689116470737048,-0.36355643921325864,18.86337328891771,1.0900726318359322,-0.18176416656327632,-0.5463141441345236,-1.6535951164089404,0.5609668281398932,-1.099954630271732,0.0073263420026847825,0.7488632533163546,68.57139017705542,2.0077428981719976,0.5536404861372076,9,0.14477491378784535,0.21290445327759144,0.48542428016662953,-0.14903211593627574,0.16180801391601918,1,-0.042132014783210714,-1.5301195391133058,16.461795806884766,-7.000067190754594,16.606569290161133,-1.02273276781374,16.94721794128418,-0.042132014783210714
447,2001-09-19,17.321929931640625,17.373027801513672,16.308504104614258,17.032379150390625,2526355.0,0.03248732026334045,4.434757629462286,1.1333353241556583,49.026554215186344,43.74670548189309,-0.16064505035917165,0.0660554017255528,0.04852745992370444,-0.9002756656438997,19.683249225263847,1.064523696899414,-0.1792629412997364,0.005109310150146484,-1.1005726952634483,1.1107913155637412,-0.5477316925566527,0.5579503128569456,0.09757855665862891,96.47053941198054,27.513808672004856,0.5528410027067979,9,-0.425809383392334,-0.33213186264038086,-0.034064531326293945,-0.6855530738830566,-1.0560073852539027,2,-0.06440515411245495,1.6122441517126733,16.776893615722653,-1.5301195391133058,16.461795806884766,-7.000067190754594,16.606569290161133,-0.06440515411245495
448,2001-09-20,16.69173240661621,17.245285034179688,16.69173240661621,16.913152694702152,1353369.0,-0.03638148448304723,-4.0000172283095585,-0.7647027824620696,40.362443569975085,42.67586587855698,0.30094055072135717,0.6419729951549691,0.7026024354419782,-0.264525294973712,20.78111757068543,0.6301975250244141,-0.26081135255014587,-0.5697329521179206,-1.6846217649067086,0.5451558606708673,-1.1271773585123128,-0.012288545723528443,0.6812953948974609,52.94118422032055,-11.589406632961726,0.5574444063943939,9,0.051096439361572266,0.2980656623840332,0.7302629947662354,-0.05535554885864258,-0.42580986022948863,3,-0.02704085976043491,4.434757629462286,17.321929931640625,1.6122441517126733,16.776893615722653,-1.5301195391133058,16.461795806884766,-0.02704085976043491
449,2001-09-21,16.180761337280273,16.640634536743164,15.891209602355955,16.180761337280273,8442993.0,-0.030612225075774657,-1.5882246382778205,-0.0,37.065050848399466,41.885898233207215,0.6089355481746423,1.102135324870325,1.2320057281071684,0.2571065068225913,22.283168457862875,0.8005228042602557,-0.36896298916093073,-1.0125745773315415,-2.2178062206869065,0.19265706602382338,-1.6151903990092222,-0.40995875565386086,1.1922664642333984,19.540300901210614,-41.761125361376486,0.6026158216776821,9,0.5194859504699707,0.7877459526062012,1.2965891361236572,0.5109705924987793,0.2725181579589844,4,-0.0031579397784774477,-4.0000172283095585,16.69173240661621,4.434757629462286,17.321929931640625,1.6122441517126733,16.776893615722653,-0.0031579397784774477
450,2001-09-24,16.51289176940918,16.94721794128418,16.317020416259766,16.317020416259766,1369323.0,0.02052625492742921,-5.434810551838976,100.0,35.60369123409909,41.89990856479329,0.1407438695293841,0.7409197319604353,0.9088197117854016,-0.06232364072431551,22.841261274479844,0.7664566040039062,-0.46031070570398214,-0.6378631591796875,-1.8773206883942422,0.6015943700348672,-1.2575919237869648,-0.018134394572410173,0.7630513954162588,41.95401078260451,-14.10109512267993,0.6197287646072773,9,0.05109739303588867,0.425809383392334,1.0560073852539062,0.17884016036987305,-0.24696922302245738,0,0.002578685721566165,-1.5882246382778205,16.180761337280273,-4.0000172283095585,16.69173240661621,4.434757629462286,17.321929931640625,0.002578685721566165
451,2001-09-25,15.933791160583494,16.606569290161133,15.933791160583494,16.606569290161133,2562910.0,-0.03506960603342013,1.0000000000000053,-3.434795945195884,32.21286323160952,40.99463054051505,0.7611730828837597,1.3072262906865877,1.484554500874486,0.5289583253012626,22.95605686465007,0.6727781295776385,-0.5821918926583542,-1.1662924289703387,-2.5185173329825385,0.1859324750418594,-1.8424048809764368,-0.49017997696424054,1.2508924457550048,2.873602055349498,-45.95370481521381,0.6761124520060994,9,0.6983275413513201,1.0049099922180194,1.6351079940795916,0.7579407691955584,1.056008338928228,1,0.015499774925362697,-5.434810551838976,16.51289176940918,-1.5882246382778205,16.180761337280273,-4.0000172283095585,16.69173240661621,0.015499774925362697
452,2001-09-26,16.01043701171875,16.223342895507812,15.789015769958494,16.095598220825195,1285645.0,0.004810270849090914,1.5499862821180515,0.12658141720496835,33.7570527639749,39.920851854221,0.6113005500913005,1.195278650555153,1.393009581814752,0.46574308164093026,23.097163376233894,0.4343271255493182,-0.6586073972517426,-1.02832999229431,-2.4631514756454713,0.40649149105684934,-1.745740733969889,-0.31091925061873127,1.0884626096420256,15.204691000511561,-28.147343712102334,0.7174107416755798,9,0.570584774017334,0.9282641410827637,1.6031723022460938,0.6812949180603027,1.021942138671875,2,0.057978718334826373,1.0000000000000053,15.933791160583494,-5.434810551838976,16.51289176940918,-1.5882246382778205,16.180761337280273,0.057978718334826373
453,2001-09-27,17.032379150390625,17.032379150390625,15.754950523376465,15.840112686157227,1339496.0,0.06382974667861152,1.1428575999334496,-14.00011198459092,43.88752065470804,40.13904729630246,-0.4439803641409483,0.15089014797960232,0.36581446985955424,-0.5448483067514189,23.151158449412435,1.2774286270141602,-0.5613541203771,0.012773561477661843,-1.4110518386495237,1.4365989616048473,-0.6991391385859309,0.7246862615412546,-1.2774286270141602,100.0,56.82427794975024,0.7119127000635931,9,-0.46838998794555664,-0.09367799758911133,0.48542308807373047,-0.34064722061157227,0.08516311645508168,3,-0.04499997312391468,1.5499862821180515,16.01043701171875,1.0000000000000053,15.933791160583494,-5.434810551838976,16.51289176940918,-0.04499997312391468
454,2001-09-28,17.032379150390625,17.032379150390625,17.032379150390625,17.032379150390625,0.0,0.0,1.0,0.0,46.62336918171563,40.37401317677954,-0.42155864719396874,0.10460766911030461,0.3678658696064083,-0.5318865432799598,23.547736666149127,0.0,-0.535062695562587,0.04556088447570872,-1.3432150348178453,1.4343368037692645,-0.6488270751710701,0.7399488441224875,-1.2774286270141602,100.0,54.43828927443749,0.6943879596467776,9,-0.46838998794555664,-0.09367799758911133,0.4832940101623535,-0.34064722061157227,-0.17032241821289062,4,-0.04499997312391468,1.1428575999334496,17.032379150390625,1.5499862821180515,16.01043701171875,1.0000000000000053,15.933791160583494,-0.04499997312391468
455,2001-10-01,16.095598220825195,16.930185317993164,16.095598220825195,16.930185317993164,5017042.0,-0.0550000044793475,1.0,-100.0,49.31317645965769,40.87241357325841,0.5116163581268651,0.9697046553409407,1.3002477275274629,0.41294834837817973,24.963210605612854,0.9367809295654297,-0.5573319748553587,-0.8141484737396247,-2.221947496248461,0.5936505487692116,-1.5180479849940411,-0.11024896248520832,-0.34064769744873047,26.666671643718725,-23.639680582055266,0.7038995112544181,10,0.46839094161987305,0.8431029319763184,1.4200749397277832,0.5961337089538574,0.5109710693359375,0,0.022222303856421988,1.0,17.032379150390625,1.1428575999334496,17.032379150390625,1.5499862821180515,16.01043701171875,0.022222303856421988
456,2001-10-02,16.606569290161133,16.606569290161133,16.044502258300778,16.104114532470707,1322947.0,0.0317460129363083,1.2372841465127633,-0.602039930158784,47.659554663497445,40.72052473418187,-0.029118094653391324,0.35980397136570375,0.7912735120539693,-0.0836522333694596,27.160136675153545,0.5620670318603551,-0.5335407823390952,-0.22866063117981028,-1.5252580573240735,1.067936794964453,-0.8769593442519437,0.4196380818923231,-0.8260701942443855,66.66664178140638,15.470288486572457,0.6482987130721319,10,-0.10645151138305664,0.33213186264038086,0.8920712471008301,0.08516263961791992,0.08516311645507812,1,-0.020512770447790984,1.0,16.095598220825195,1.0,17.032379150390625,1.1428575999334496,17.032379150390625,-0.020512770447790984
457,2001-10-03,16.606569290161133,16.734312057495114,16.274438858032227,16.734312057495114,2967119.0,0.0,6.19998805506649,-0.25423735247559553,47.13465936237275,41.472993155559394,-0.15786447086581035,0.25552807742217,0.798253342520276,-0.07090356386045116,29.387025952452188,0.4598731994628871,-0.5144958104072295,-0.15414385795593333,-1.3089908986810066,1.00070318276914,-0.73156737831847,0.4232796624066033,-0.8010325931549076,66.66664178140638,14.957644154771998,0.5774235203625363,10,-0.2129044532775879,0.33213186264038086,0.8175544738769531,0.08516263961791992,-0.21290397644042613,2,0.023077024679482694,1.2372841465127633,16.606569290161133,1.0,16.095598220825195,1.0,17.032379150390625,0.023077024679482694
458,2001-10-04,16.69173240661621,17.202703475952152,16.521408081054688,16.521408081054688,1671891.0,0.005128278753248283,-6.999977603332666,-1.3333383103891434,50.748514287151195,42.99337798208737,-0.2715879630614211,0.07352608051059661,0.7126926361889403,-0.13834204169791775,31.42720897306488,0.6812953948974645,-0.518361601334913,-0.005109357833863015,-1.010124549977288,0.9999058343095637,-0.5076169539055755,0.49739823823784945,-0.8616588605422972,55.88235778476391,2.9573825456874943,0.5025075960717132,10,-0.2129054069519043,0.24696874618530273,0.7174882888793945,-4.76837158203125e-07,-0.44284248352050426,3,0.02040811196082859,6.19998805506649,16.606569290161133,1.2372841465127633,16.606569290161133,1.0,16.095598220825195,0.02040811196082859
459,2001-10-05,16.504375457763672,16.98128318786621,16.376632690429688,16.862056732177734,2388627.0,-0.01122453585334704,1.028571794231889,-2.100001119833369,50.37145982513234,44.63424115886883,-0.03743561947636209,0.16045208195768978,0.8947212732685017,0.064198274166273,32.92719887162054,0.6046504974365234,-0.5951896631028397,-0.1234851360321052,-0.9608113371877813,0.7138410651235727,-0.5421482366099433,0.29517796454573286,-0.6193967144946289,39.705812120922744,-14.557293560684194,0.41866310057783884,10,-0.025548458099365234,0.4343256950378418,0.9708461761474609,0.18735647201538086,-0.3576793670654297,4,0.037151772913261105,-6.999977603332666,16.69173240661621,6.19998805506649,16.606569290161133,1.2372841465127633,16.606569290161133,0.037151772913261105
460,2001-10-08,16.819475173950195,16.989799499511722,16.180761337280273,16.521408081054688,1599271.0,0.01909188972299458,1.5333277590474967,-0.8333315558209974,50.37147634099218,46.651864837689125,-0.34025443591070825,-0.2174417545074192,0.5770212902352014,-0.2330517349170691,33.515020282801245,0.8090381622314489,-0.5654913240070378,0.2244019031524651,-0.5193428589461533,0.9681466652510835,-0.1474704778968423,0.5962742842017725,-0.8817874413738274,66.91176833857287,13.861296034968063,0.37187238104930903,10,-0.34064817428588867,0.11922597885131836,0.6791658401489258,-0.12774324417114258,-0.723876953125,0,0.0025316817431668692,1.028571794231889,16.504375457763672,-6.999977603332666,16.69173240661621,6.19998805506649,16.606569290161133,0.0025316817431668692
461,2001-10-09,16.436246871948242,17.074960708618164,16.436246871948242,16.94721794128418,1822360.0,-0.022784795484908638,-1.5,-1.7142820576811093,42.0489351617839,47.57318510411235,0.13604962171948998,0.1959549814543955,0.9616534378607327,0.16597903405932968,32.74670163692085,0.6387138366699219,-0.4753052028744058,-0.17160067558288716,-0.8938486417134364,0.5506472905476638,-0.5327246586481635,0.1895233074823892,-0.4479585096368428,24.999999999999915,-21.62627292279783,0.3611239830652754,10,0.04258012771606445,0.5024542808532715,1.0517492294311523,0.31509828567504883,-0.46839046478271484,1,0.010362610122605309,1.5333277590474967,16.819475173950195,1.028571794231889,16.504375457763672,-6.999977603332666,16.69173240661621,0.010362610122605309
462,2001-10-10,17.040895462036133,17.040895462036133,16.223342895507812,16.538440704345707,1846899.0,0.036787509630306525,2.2542335564151523,-0.9833330844805377,53.14899543223473,48.60223785717086,-0.34314167038429133,-0.4180545719972102,0.36381641799922804,-0.4215023226551118,31.505259522781053,0.8175525665283203,-0.38231887351932414,0.42538342475891255,-0.3124499745616909,1.163216824079516,0.05646672509860906,0.794300124419216,-1.004030495179105,84.16661689610865,36.75538754800442,0.3689166996603019,10,-0.41729259490966797,-0.11496782302856445,0.4662618637084961,-0.25548553466796875,-1.5414295196533203,2,-0.020489712890839007,-1.5,16.436246871948242,1.5333277590474967,16.819475173950195,1.028571794231889,16.504375457763672,-0.020489712890839007
463,2001-10-11,16.48734474182129,17.032379150390625,16.351085662841793,17.032379150390625,2408894.0,-0.03248366386895862,1.5000017497506735,-1.0847432534515757,52.74390858030923,49.28229779034794,0.13965123190790152,0.10464217049825564,0.8912560357247763,0.14304352338982085,30.812661104707118,0.6898097991943395,-0.2155812816262177,-0.1051736354827888,-0.8279919464046905,0.617644675439113,-0.46658279094373967,0.2562355199781621,-0.4038462346004579,34.285799606670395,-15.963082634406803,0.3614091554609505,10,0.13625812530517578,0.434323787689209,1.0304579734802246,0.39600086212158203,-0.6898126602172834,3,-0.005681899030288262,2.2542335564151523,17.040895462036133,-1.5,16.436246871948242,1.5333277590474967,16.819475173950195,-0.005681899030288262
464,2001-10-12,16.48734474182129,16.48734474182129,16.48734474182129,16.48734474182129,0.0,0.0,1.0,-0.0,49.75690278833989,49.33160071575707,0.060578021116768355,0.10039974161401588,0.8665284161460285,0.1586375930812416,30.082633807503345,0.0,-0.05663961243632443,-0.0992124080657959,-0.8235078284821036,0.62508301235051,-0.46136011827394796,0.26293530214235616,-0.3590780358512049,34.285799606670395,-16.30956636285795,0.3621477102081533,10,0.13625812530517578,0.40877580642700195,1.0304579734802246,0.5237441062927246,-0.9878787994384766,4,-0.014462900027845338,1.5000017497506735,16.48734474182129,2.2542335564151523,17.040895462036133,-1.5,16.436246871948242,-0.014462900027845338
465,2001-10-15,16.070049285888672,16.649150848388672,16.061534881591793,16.606569290161133,3336921.0,-0.02531004612732568,-1.123086358922041,-100.0,51.337783341588555,49.74029279110053,0.52955679034892,0.5131512652548302,1.2573064777827305,0.5870832110830264,28.789649357720474,0.5876159667968786,-0.04954477405397384,-0.4969205379486077,-1.2557853452967827,0.2619442693995655,-0.8763529416226952,-0.1174881342745202,1.1326541900634801,0.8401605790787683,-53.486990514129154,0.37943240367408665,10,0.5620698928833008,0.6727795600891113,1.4477534294128418,1.0262017250061035,-0.6046485900878924,0,0.004769543854285185,1.0,16.48734474182129,1.5000017497506735,16.48734474182129,2.2542335564151523,17.040895462036133,0.004769543854285185
466,2001-10-16,16.070049285888672,16.070049285888672,16.070049285888672,16.070049285888672,0.0,0.0,1.0,-0.0,50.59421685207662,50.12468806773429,0.4977965611001274,0.48220393938473904,1.230516900443149,0.6017460564826251,28.110718396956635,0.0,-0.07233632339471896,-0.46157832145690847,-1.2447285870011662,0.32157194408734924,-0.8531534542290373,-0.07000318868477962,1.109830818176274,0.8693840110468339,-55.99378310178369,0.39157513277212896,10,0.5620698928833008,0.6301980018615723,1.4477534294128418,1.0262017250061035,-0.20438766479492188,1,0.0015898479514284691,-1.123086358922041,16.070049285888672,1.0,16.48734474182129,1.5000017497506735,16.48734474182129,0.0015898479514284691
467,2001-10-17,16.206308364868164,16.521408081054688,16.018953323364258,16.436246871948242,5851746.0,0.008479070384628029,1.5106360673236376,-100.0,39.99999999999999,48.930408702495264,0.33390308715397055,0.27202686429487244,1.0646556304039727,0.4767396849445298,27.82970263517307,0.5024547576904297,-0.044787833716174674,-0.26953816413879395,-0.9702618320605652,0.43118550378297726,-0.6198999980996796,0.08082366982209166,0.951204834747319,18.487296900025786,-31.559486533685085,0.3503618339608852,10,0.3406486511230469,0.3576807975769043,0.9708466529846191,0.8899426460266113,-0.5024547576904297,2,-0.014713527123768055,1.0,16.070049285888672,-1.123086358922041,16.070049285888672,1.0,16.48734474182129,-0.014713527123768055
468,2001-10-18,16.240373611450195,16.325536727905273,16.035985946655273,16.035985946655273,1229539.0,0.0021019744790169437,-1.833348886690681,-0.8888796721801019,40.490804289728416,47.83255808745039,0.2560006957892824,0.21335182426943078,0.9994009599360716,0.4564151422381997,27.53350043243484,0.28955078125,-0.04143596907248792,-0.21290497779846262,-0.9134265013995986,0.48761654580267333,-0.5631657395990288,0.13735578400210358,0.8715971931152389,35.1350615154129,-8.23800900421314,0.35026076180056753,10,0.3065834045410156,0.32361555099487305,0.7238759994506836,0.7494244575500488,-0.6983280181884748,3,-0.04562134386766881,1.5106360673236376,16.206308364868164,1.0,16.070049285888672,-1.123086358922041,16.070049285888672,-0.04562134386766881
469,2001-10-19,16.129663467407227,16.29998779296875,16.05301856994629,16.104114532470707,1716450.0,-0.006816970267538247,-2.8667224105236437,0.12500233300358476,50.51021107769378,47.84797305819501,0.3441603457458733,0.3373327918357063,1.0808357732623293,0.5828093305903899,26.23322657620386,0.24696922302246094,-0.03829737619572171,-0.32106022834777903,-1.0261246104373534,0.3840041537417953,-0.6735924193925662,0.03147196269700814,0.9385866379101593,17.56753075770645,-26.765490576042886,0.35253219104478745,10,0.4172935485839844,0.4343256950378418,0.8345861434936523,0.8601346015930176,-0.7068433761596662,4,-0.020591340078133014,-1.833348886690681,16.240373611450195,1.5106360673236376,16.206308364868164,1.0,16.070049285888672,-0.020591340078133014
470,2001-10-22,16.555473327636722,16.555473327636722,16.035985946655273,16.29998779296875,1846716.0,0.02639917820293758,3.066667662077736,9.999850690557707,49.21467841067731,48.6441667525165,-0.1374955256539394,-0.08972357250980423,0.6188385836732451,0.17491087733373334,25.393555267561872,0.5194873809814489,-0.05940191037074527,0.10262055397033976,-0.6034906532061832,0.8087317611468627,-0.2504350496179235,0.455676157558603,0.47080490640253814,100.0,56.07578596691712,0.3530556035882615,10,-0.02554893493652699,0.008515834808346057,0.4087762832641566,0.43432474136352184,-1.200783729553228,0,-0.06378599779995864,-2.8667224105236437,16.129663467407227,-1.833348886690681,16.240373611450195,1.5106360673236376,16.206308364868164,-0.06378599779995864
471,2001-10-23,16.180761337280273,16.54695701599121,16.180761337280273,16.436246871948242,1542242.0,-0.022633722572638626,-1.8666646758443575,-0.9999999999999861,44.13148032873764,47.64222062990571,0.2203352640261933,0.32089176684867127,0.9517139193872239,0.5606419352716507,24.074396621309408,0.37471199035644887,-0.07470419505011705,-0.28443994522094584,-0.9603215922017299,0.39144170175983817,-0.6223807687113379,0.05350087826944616,0.8052239003319883,30.158803516642706,-10.438847609016186,0.3379408234903919,10,0.34490489959716797,0.3832278251647949,0.7771015167236328,0.8090367317199707,-0.6046504974365234,1,-0.04421056751089403,3.066667662077736,16.555473327636722,-2.8667224105236437,16.129663467407227,-1.833348886690681,16.240373611450195,-0.04421056751089403
472,2001-10-24,16.938701629638672,16.938701629638672,16.189277648925778,16.25740623474121,1837596.0,0.04684206611540054,1.1999972004087507,-2.666669155194553,52.8712835280223,47.65637340187383,-0.6186872672622066,-0.38360731537161286,0.15988172361491593,-0.18040023901161817,22.240338954970664,0.7579402923583984,-0.09734284600600773,0.4270871162414558,-0.24478133582037032,1.0989555683032801,0.09115289021054451,0.7630213422723671,0.008602331403668728,100.0,58.802044433738025,0.3359342260309123,10,-0.45987415313720703,-0.3747124671936035,0.01703166961669922,0.051096439361572266,-0.9282646179199219,2,-0.06334842138475116,-1.8666646758443575,16.180761337280273,3.066667662077736,16.555473327636722,-2.8667224105236437,16.129663467407227,-0.06334842138475116
473,2001-10-25,16.265922546386722,16.862056732177734,16.197792053222653,16.69173240661621,2146079.0,-0.03971845646508987,-1.363633278699077,-0.6250003499489022,47.5089009099771,47.40659541538908,0.021657553249827544,0.24117160075430277,0.7916250535215177,0.5055363377994908,22.00155723633765,0.7409095764160192,-0.05054860769975633,-0.2073691368102999,-0.8404867744002189,0.4257485007796209,-0.5239279556052594,0.10918968198465961,0.6727790832519496,25.47165226724853,-15.2576151351916,0.3165588187949601,10,0.21290493011474254,0.23419523239135387,0.6770367622375453,0.7238755226135218,0.408777236938473,3,-0.0345549991158568,1.1999972004087507,16.938701629638672,-1.8666646758443575,16.180761337280273,3.066667662077736,16.555473327636722,-0.0345549991158568
474,2001-10-26,16.265922546386722,16.265922546386722,16.265922546386722,16.265922546386722,0.0,0.0,1.0,-0.0,43.80951934033282,46.57012163747177,-0.01458835384260837,0.1905774449521651,0.747821456045493,0.5167877058402617,21.7498714569215,0.0,-0.12879074221942943,-0.16904630661010245,-0.7503389869478774,0.4122463737276725,-0.4596926467789899,0.12160003355878501,0.6727790832519496,25.47165226724853,-11.452240109271834,0.29064634016888724,10,0.21290493011474254,0.21290445327758434,0.6003909111022914,0.7238755226135218,-0.08516120910644887,4,-0.0445026681432098,-1.363633278699077,16.265922546386722,1.1999972004087507,16.938701629638672,-1.8666646758443575,16.180761337280273,-0.0445026681432098
475,2001-10-29,16.453279495239258,16.453279495239258,15.967856407165527,16.05301856994629,2847174.0,0.011518372125419729,1.4255332329451231,100.0,50.19920603123586,46.52623154626724,-0.1585394044075663,0.033087434480954414,0.5258966528679707,0.3410699505963919,20.6103169280188,0.48542308807373047,-0.163587070479025,0.00042657852172922617,-0.5584815044877303,0.5593346615311905,-0.2790274629830023,0.27988062002646075,0.44863220214843835,50.00004911567232,11.090007994553744,0.2794540415047304,10,-4.76837158203125e-07,0.025547504425048828,0.38109779357910156,0.5365185737609863,-0.45987415313720703,0,-0.06262942316696563,1.0,16.265922546386722,-1.363633278699077,16.265922546386722,1.1999972004087507,16.938701629638672,-0.06262942316696563
476,2001-10-30,16.265922546386722,16.683216094970707,16.104114532470707,16.104114532470707,2597083.0,-0.011387210003133252,-6.157884810335479,0.4042563330347102,39.955859166614374,46.52132700922439,0.06651930531340966,0.20407869393971012,0.6757959290077657,0.5433101416754695,19.179866688031645,0.5791015625,-0.18465309904761895,-0.1698980331420863,-0.7298433114155216,0.39004724513134725,-0.4498706722788022,0.11007460599462959,0.5799458335876437,30.701715610434498,-2.381075072249665,0.27997263913671716,10,0.1873564720153773,0.21290445327758434,0.4854226112365687,0.7238755226135218,-0.0425796508789098,1,-0.05602098163842828,1.4255332329451231,16.453279495239258,1.0,16.265922546386722,-1.363633278699077,16.265922546386722,-0.05602098163842828
477,2001-10-31,16.989799499511722,16.989799499511722,16.317020416259766,16.317020416259766,2808868.0,0.04450266814320969,-1.0000000000000107,4.157884810335501,56.23677445657197,48.27087924998479,-0.5973494410348863,-0.5160749602778658,-0.06389770659789562,-0.1626829441308395,17.971290485083152,0.723876953125,-0.16619211425618374,0.5348174095153837,-0.07383998206974596,1.1434748011005134,0.23048871372282065,0.8391461053079468,-1.021943092346195,100.0,64.29881487453781,0.3043286957925648,10,-0.5109715461730993,-0.5109724998474157,-0.20438957214355824,-1.4305114781620887e-06,-0.7664566040039098,2,-0.08320808375099431,-6.157884810335479,16.265922546386722,1.4255332329451231,16.453279495239258,1.0,16.265922546386722,-0.08320808375099431
478,2001-11-01,17.032379150390625,17.270832061767578,16.572505950927734,16.649150848388672,1727962.0,0.0025061891330810937,-1.603178214653916,0.5696198225271424,56.694534497275626,48.958026296605,-0.5763810540613932,-0.5605662227318078,-0.13338171894393014,-0.18694956854520228,17.759287158802696,0.6983261108398438,-0.1376013807912706,0.5603647232055664,-0.09356876597693642,1.2142982123880675,0.23339797861431677,0.887331467796816,-1.0440838813781745,81.69935788633131,43.92639476654956,0.32696674459125064,11,-0.41303491592407227,-0.5194878578186035,-0.27251768112182617,-0.04258108139038086,-1.1922664642333984,3,-0.0599999641652198,-1.0000000000000107,16.989799499511722,-6.157884810335479,16.265922546386722,1.4255332329451231,16.453279495239258,-0.0599999641652198
479,2001-11-02,17.117542266845707,17.364511489868164,16.887605667114258,17.09199333190918,1601043.0,0.005000071669560624,-1.196081875710879,0.06666766207783051,64.00912602774955,50.601853809613026,-0.5662211666904078,-0.629723333355944,-0.2367779196661175,-0.25175874001537224,17.416530954689964,0.47690582275390625,-0.05678769754910107,0.6148694992065451,-0.10009801098530957,1.3298370093983998,0.25738574411061776,0.9723532543024724,-1.0779455261230524,82.31709273956511,38.22529166020104,0.3574837550959278,11,-0.451358318328861,-0.451358318328861,-0.36619710922241566,-0.12774419784546254,-1.6180763244628942,4,-0.025870681469163714,-1.603178214653916,17.032379150390625,-1.0000000000000107,16.989799499511722,-6.157884810335479,16.265922546386722,-0.025870681469163714
480,2001-11-05,16.862056732177734,17.287864685058597,16.862056732177734,17.245285034179688,2478027.0,-0.014925363155831817,-1.222215586147877,-14.99977603583218,59.91473007407634,52.355548225761765,-0.29354247002474665,-0.3909271677530235,0.0028952286631849233,0.024025541463153388,16.796635986896263,0.4258079528808629,0.019251117130789197,0.35725488662719584,-0.361926003854272,1.0764357771086654,-0.002335558613538069,0.7168453318679298,-0.7429651065063503,60.13519750730531,10.13916558471648,0.3595904452407346,11,-0.19587278366088867,-0.19587278366088867,-0.11071157455444336,0.12774133682250977,-1.243364334106447,0,-0.04040405068720654,-1.196081875710879,17.117542266845707,-1.603178214653916,17.032379150390625,-1.0000000000000107,16.989799499511722,-0.04040405068720654
481,2001-11-06,16.606569290161133,17.02386474609375,16.342567443847653,17.02386474609375,3056789.0,-0.015151617983176213,2.2652994062610152,1.0888951931595345,54.86542030246234,52.57711897847733,0.032070322270378426,-0.12861974708499702,0.25272815728514786,0.29730835968889835,15.999966631083545,0.6812973022460973,0.051327226177871665,0.09325132369995259,-0.626544966185314,0.8130476135852192,-0.2666468212426807,0.4531494686425859,-0.41275247263794057,27.642132825431048,-25.25148285147892,0.35989814494263317,11,0.05961465835571289,0.05961465835571289,0.1447758674621582,0.38322877883911133,-0.7494230270385724,1,-0.03692297532051747,-1.222215586147877,16.862056732177734,-1.196081875710879,17.117542266845707,-1.603178214653916,17.032379150390625,-0.03692297532051747
482,2001-11-07,16.69173240661621,16.725797653198242,16.308504104614258,16.606569290161133,2625276.0,0.005128278753248283,4.444369789722534,-0.2040834982608338,55.41922618207933,53.45604400871091,-0.10259889104600362,-0.25432171424229466,0.1534490312321708,0.2298006289243233,14.916859204821453,0.4172935485839844,0.061401304578755145,0.1958725929260261,-0.48598319929570266,0.8777283851477549,-0.1450553031848365,0.5368004890368887,-0.4276739087523218,36.29030510139943,-18.070988718433696,0.34092789611086416,11,-0.025548458099365234,-0.025548458099365234,0.027677059173583984,0.2980656623840332,-0.7664575576782227,2,-0.028061168229772226,2.2652994062610152,16.606569290161133,-1.222215586147877,16.862056732177734,-1.196081875710879,17.117542266845707,-0.028061168229772226
483,2001-11-08,16.393665313720707,16.734312057495114,16.36811637878418,16.572505950927734,2809125.0,-0.017857169383889593,-2.1851618361895606,-2.099977603583385,53.033264156277376,54.48090454381586,0.24081877224869785,0.03833263875136694,0.4278801184670158,0.5500881661613661,13.768765996991233,0.36619567871093395,0.11836134122649966,-0.09751052856444886,-0.7808979418763933,0.5858768847474938,-0.4392042352204193,0.24418317809152157,-0.08516120910644887,8.064452038464932,-48.84627188175101,0.3416937066559715,11,0.272518634796139,0.272518634796139,0.2725176811218226,0.5961327552795375,-0.6812953948974645,3,-0.010389526378237202,4.444369789722534,16.69173240661621,2.2652994062610152,16.606569290161133,-1.222215586147877,16.862056732177734,-0.010389526378237202
484,2001-11-09,16.248889923095707,16.555473327636722,16.240373611450195,16.504375457763672,1482035.0,-0.008831178864181721,-1.3125043743613694,1.4285653342434281,46.234307074830305,54.04036021532636,0.42792487467375295,0.1732080961860163,0.538064458634306,0.7138841130111295,12.65295610215893,0.315099716186527,0.07332140394292708,-0.23036317825317099,-0.9222989751646438,0.4615726186583018,-0.5763310767089074,0.1156047202025654,1.1156215667724574,0.8130199731606625,-48.55501671421661,0.34596789845573633,11,0.4854230880737269,0.417294025421139,0.4598741531372035,0.7409081459045375,-0.15329170227051137,4,-0.025157240825261273,-2.1851618361895606,16.393665313720707,4.444369789722534,16.69173240661621,2.2652994062610152,16.606569290161133,-0.025157240825261273
485,2001-11-12,16.146696090698242,16.359600067138672,16.11263084411621,16.334051132202152,1894607.0,-0.006289280860485635,1.0714297141211666,0.7333293516887391,49.55156365184868,55.10654960257462,0.5387072397509876,0.2966478228978744,0.6054137743944743,0.8306179896258783,11.023869929574163,0.24696922302246094,0.10502043763799662,-0.336389350891114,-1.019576096508107,0.3467973947258809,-0.6779827236996105,0.005204021917382562,1.1953326416015635,3.7383647061532312,-46.07422197132594,0.34159337280849705,11,0.5918750762939453,0.5194878578186035,0.562067985534668,0.843101978302002,-0.09367752075195312,0,-0.04008437049163793,-1.3125043743613694,16.248889923095707,-2.1851618361895606,16.393665313720707,4.444369789722534,16.69173240661621,-0.04008437049163793
486,2001-11-13,16.095598220825195,16.351085662841793,16.095598220825195,16.351085662841793,2019857.0,-0.00316460219391157,1.0000000000000278,1.3636539479577676,36.36365319060323,52.89842501746697,0.6292792396641431,0.36865924607473133,0.6055295300586891,0.8954264794232571,9.319263560734495,0.255487442016598,0.15786350665996451,-0.38876466751098704,-1.0687878029568516,0.2912584679348793,-0.7287762352339193,-0.048753099788054755,1.1972545959472676,0.0,-41.668754476463576,0.3400115677229329,11,0.6344566345214844,0.5705857276916504,0.6131658554077148,0.8941998481750488,0.08516311645507812,1,-0.029629580473552464,1.0714297141211666,16.146696090698242,-1.3125043743613694,16.248889923095707,-2.1851618361895606,16.393665313720707,-0.029629580473552464
487,2001-11-14,15.967856407165527,16.317020416259766,15.967856407165527,16.11263084411621,2920256.0,-0.007936443983448171,-3.823558860922092,0.5666596988406114,44.147178484792455,51.50427434941328,0.666950660660067,0.5034321087076705,0.6797537177201534,1.0301562149938555,8.622179612328186,0.3491640090942383,0.15979293694707764,-0.5045838832855232,-1.21290601009186,0.20373824352081193,-0.8587449466886916,-0.15042281988235473,1.2531611338500994,0.0,-41.91165088214336,0.3541610634031678,11,0.6983275413513184,0.6983275413513184,0.7409076690673828,1.0219416618347168,-0.10219478607177734,2,-0.006933312851766793,1.0000000000000278,16.095598220825195,1.0714297141211666,16.146696090698242,-1.3125043743613694,16.248889923095707,-0.006933312851766793
488,2001-11-15,15.499465942382812,16.163728713989258,15.490948677062988,16.129663467407227,5910361.0,-0.02933333397039606,-1.0789453520993941,4.3529613258940625,37.288164546150405,48.5352786292356,1.0002134050187799,0.9628346481163348,1.0921986236098071,1.4981226256016171,8.202191827805036,0.6727800369262695,0.2143151491255466,-0.9359289646148667,-1.7629143648014782,-0.10894356442825348,-1.3494216647081743,-0.5224362645215592,1.621298707924808,0.8001003372945634,-41.406920023704444,0.4134927000933063,11,0.8899407386779785,0.9282641410827637,1.275299310684204,1.4903321266174316,0.12774181365966797,3,0.027472488932074324,-3.823558860922092,15.967856407165527,1.0000000000000278,16.095598220825195,1.0714297141211666,16.146696090698242,0.027472488932074324
489,2001-11-16,15.797532081604006,15.797532081604006,15.329141616821287,15.52501392364502,6674791.0,0.019230736099502765,2.4374991251277125,-0.43243292323058347,39.509536452171915,46.268034893468446,0.5534096101941284,0.6731215495111602,0.7432424241837747,1.2047608366378153,7.853839126199463,0.4683904647827184,0.13987377457863204,-0.6212562561035124,-1.486543522740801,0.24403101053377618,-1.0538998894221567,-0.18861262278486812,1.160250971379151,45.45457069505836,4.058442140595311,0.43264363331864436,11,0.37897109985351385,0.5492944717407209,0.9751036167144758,1.1922659873962385,-0.1703243255615252,4,-0.005390852339520413,-1.0789453520993941,15.499465942382812,-3.823558860922092,15.967856407165527,1.0000000000000278,16.095598220825195,-0.005390852339520413
490,2001-11-19,15.499465942382812,15.933791160583494,15.439851760864258,15.882694244384766,3270363.0,-0.018867892635476058,1.0350922000306557,-1.4062486876915878,38.15791102254581,44.41164497347772,0.7128273173851021,0.9360074612276073,0.9990838341322963,1.5044860334045822,7.921608843137842,0.4939393997192365,0.043506047383147006,-0.866522026062011,-1.8209734315422388,0.08792937941821677,-1.343747728802125,-0.3892963233218971,1.2628801382609183,16.666697773207392,-25.004773230297697,0.47722570274011394,11,0.5322608947753871,0.8473606109619141,1.2603957653045654,1.4903321266174316,0.12774181365966797,0,0.03846147219900509,2.4374991251277125,15.797532081604006,-1.0789453520993941,15.499465942382812,-3.823558860922092,15.967856407165527,0.03846147219900509
491,2001-11-20,15.46540069580078,15.652756690979006,15.363205909729006,15.652756690979006,4490240.0,-0.002197833571083385,2.090915569310274,0.48888872298703906,20.066898024519546,40.48360851152663,0.6347446959585721,0.9631110031418775,1.0313886367613225,1.537581491911892,8.04055897766899,0.28955078125,-0.1029028257791893,-0.8648192405700694,-1.8988002588369586,0.1691617776968215,-1.3818097497035158,-0.34782873143662485,1.1249608491842569,13.79309679051149,-19.653365148999143,0.5169905091334454,11,0.5663261413574201,0.8814258575439471,1.2220733165740985,1.5243973731994647,0.161807060241701,1,0.03799564496929331,1.0350922000306557,15.499465942382812,2.4374991251277125,15.797532081604006,-1.0789453520993941,15.499465942382812,0.03799564496929331
492,2001-11-21,15.86566162109375,15.942307472229006,15.439851760864258,15.45688533782959,4103236.0,0.02588105754037473,-1.2692250541073182,-2.181815868103411,29.912055144511427,37.914585287997085,0.11732026596805234,0.5041888158147039,0.6111948461624905,1.1383964683891037,8.71824918828827,0.5024557113647479,-0.21640780812577276,-0.4109063148498535,-1.4230742079752758,0.6012615782755688,-0.9169902614125647,0.09517763171285765,0.5733535325116357,64.28568163742912,35.416813980600764,0.5060839465627108,11,0.0766458511352539,0.48116493225097656,0.8005216121673584,1.1241364479064941,0.025547981262205255,2,0.019860483836841247,2.090915569310274,15.46540069580078,1.0350922000306557,15.499465942382812,2.4374991251277125,15.797532081604006,0.019860483836841247
493,2001-11-22,15.703853607177734,15.925274848937988,15.678305625915527,15.882694244384766,2481919.0,-0.010198630084287674,-1.1481506059575457,-0.4375024788105442,26.285715565526743,35.698075120296686,0.19108266325008572,0.6553279921940245,0.7488570232200544,1.2995345138476466,9.432562619981722,0.24696922302246094,-0.2993128350116798,-0.5446108818054185,-1.5887313186814147,0.49950955507057593,-1.0666711002434148,-0.022550663367420398,0.6019767220135606,61.11103334468717,37.391832725784866,0.5220602184379975,11,0.1405172348022461,0.6429729461669922,0.8516194820404053,1.2859444618225098,0.2214212417602539,3,0.010303713850341678,-1.2692250541073182,15.86566162109375,2.090915569310274,15.46540069580078,1.0350922000306557,15.499465942382812,0.010303713850341678
494,2001-11-23,15.54204559326172,15.81456470489502,15.54204559326172,15.66978931427002,2388332.0,-0.010303713850341567,-3.2666537264183546,0.7142879996587077,27.138638293093095,33.207750080434955,0.27052959363571283,0.8012024307243575,0.8951229465066657,1.4571412697790702,10.281700990277981,0.272519111633299,-0.40462315591378584,-0.6702250480651823,-1.7609431642027555,0.42049306807239084,-1.215584106133969,-0.12486598999639575,0.6465820904451736,30.882265756745365,11.283260247809647,0.5453590580687864,11,0.2980680465698189,0.804780960083006,1.0134274959564191,1.4477524757385236,0.38322925567626775,4,0.005479469370343493,-1.1481506059575457,15.703853607177734,-1.2692250541073182,15.86566162109375,2.090915569310274,15.46540069580078,0.005479469370343493
495,2001-11-26,15.42282009124756,15.686821937561035,15.371723175048828,15.601659774780273,3844955.0,-0.00767115894099879,-1.2424283557018512,1.3999880551553259,28.482995643037725,32.33212146403879,0.3087424961909999,0.8846254497374897,1.0017676990320812,1.5734692590941446,10.69610031223667,0.31509876251220703,-0.4879142089640034,-0.7379275798797575,-1.8769916570319776,0.4011364972724625,-1.3074596184558676,-0.16839554130364753,0.6626692644330614,10.294253267284992,-7.945008819312585,0.5695320385761102,11,0.400260925292967,0.9240064620971662,1.1326529979705793,1.5669779777526838,0.5024547576904279,0,0.0132522887244797,-3.2666537264183546,15.54204559326172,-1.1481506059575457,15.703853607177734,-1.2692250541073182,15.86566162109375,0.0132522887244797
496,2001-11-27,15.354689598083494,15.797532081604006,15.354689598083494,15.490948677062988,3411567.0,-0.004417512021859693,-5.500006998978032,0.7619062854949062,25.545152972852904,30.265229740489946,0.2913625416278336,0.9285980858842127,1.046108274323375,1.6369168357977575,11.529128474954858,0.44284248352051137,-0.5336623378506218,-0.7604964256286646,-1.9534687158400725,0.43247586458274334,-1.3569825707343686,-0.16401028052296063,0.6400380289340077,0.0,-15.296803678987105,0.5964861451057044,11,0.3917455673217791,0.9921369552612322,1.1922671794891375,1.6351084709167498,0.4002609252929705,1,0.017748203649326832,-1.2424283557018512,15.42282009124756,-3.2666537264183546,15.54204559326172,-1.1481506059575457,15.703853607177734,0.017748203649326832
497,2001-11-28,15.57611083984375,15.703853607177734,15.42282009124756,15.431336402893065,3327244.0,0.014420430992489353,-2.4736866921676532,-1.0624938758941187,34.615379093506405,29.968253579085058,0.009530603605684362,0.6280362437485252,0.7854087145451594,1.4139563959528552,12.278642960894631,0.34916400909424006,-0.5890080476598811,-0.4683907508850105,-1.6095670825936708,0.672785580823648,-1.0389789167393388,0.10219741496931967,0.33874646595020685,38.805987611607705,21.660991207957544,0.5705881658543295,11,0.059613704681396484,0.7707157135009766,0.9687168598175049,1.4136872291564941,0.17883968353271484,2,0.0032804669101367256,-5.500006998978032,15.354689598083494,-1.2424283557018512,15.42282009124756,-3.2666537264183546,15.54204559326172,0.0032804669101367256
498,2001-11-29,16.01043701171875,16.01043701171875,15.62720775604248,15.703853607177734,4242087.0,0.02788412180298505,1.5,2.1176625583800224,45.95376433455799,30.68427889935018,-0.38519983046120565,0.11934191314711029,0.33635755697455494,0.9835925415179787,12.242811880637193,0.434326171875,-0.5837193318437084,0.01703252792358434,-1.0251197269561843,1.059184782803353,-0.5040435995163008,0.5381086553634677,-0.6812953948974627,100.0,77.45180327086894,0.5210761274398841,11,-0.32787370681762695,0.33638954162597656,0.5109713077545166,0.9793610572814941,-0.33213138580322266,3,-0.007446855402855501,-2.4736866921676532,15.57611083984375,-5.500006998978032,15.354689598083494,-1.2424283557018512,15.42282009124756,-0.007446855402855501
499,2001-11-30,16.674699783325195,16.674699783325195,16.08708381652832,16.095598220825195,14285261.0,0.04148935916741325,1.0294055649241147,1.8888875063768369,57.52426946966491,32.83609650458563,-1.019122952356076,-0.6111316123982675,-0.3187423611749587,0.3271949691922984,12.164278322696376,0.6642627716064453,-0.5875054520061695,0.7034374237060543,-0.2534828928123076,1.6603577402244145,0.22497726544687424,1.1818975819652344,-1.331932258605958,100.0,71.97131906484928,0.4784601582591803,11,-0.6600050926208496,-0.32787322998046875,-0.1852271556854248,0.31509828567504883,-1.320010185241701,4,-0.04494383371967137,1.5,16.01043701171875,-2.4736866921676532,15.57611083984375,-5.500006998978032,15.354689598083494,-0.04494383371967137
500,2001-12-03,16.180761337280273,16.393665313720707,16.07856559753418,16.351085662841793,1783463.0,-0.029622029329659294,1.4666920498405678,-0.2941182282883581,51.07760181104681,36.28173025864422,-0.4675471658316024,-0.1800841446078465,0.16810105395237684,0.8194072662413703,12.134486942279437,0.5961341857910156,-0.5368510241615354,0.2435637474060055,-0.6241889913866459,1.1113164861986569,-0.1903126219903193,0.6774401168023321,-0.7847165222167973,62.580709484868166,29.725738711373324,0.433876369396326,12,-0.16606664657592773,0.16606521606445312,0.2980659008026123,0.8090367317199707,-0.5961341857910156,0,-0.01578952207605011,1.0294055649241147,16.674699783325195,1.5,16.01043701171875,-2.4736866921676532,15.57611083984375,-0.01578952207605011
501,2001-12-04,15.99340534210205,16.427730560302734,15.99340534210205,16.427730560302734,3031676.0,-0.011578935704746884,1.0,2.54998936158305,50.31847588071241,38.54911034044432,-0.22061753649354898,-0.04323695377972392,0.3647076407478771,1.0010745471943565,12.910550664164353,0.4343252182006836,-0.517251127560705,0.08686594963073802,-0.7226859356926809,0.896417834954157,-0.3179099930309732,0.4916418922924475,-0.5462143283081051,45.57828156054997,8.213468401471559,0.40477594266170946,12,0.021289348602294922,0.3534212112426758,0.47264766693115234,0.9751019477844238,-0.5365200042724609,1,-0.004259911613989531,1.4666920498405678,16.180761337280273,1.0294055649241147,16.674699783325195,1.5,16.01043701171875,-0.004259911613989531
502,2001-12-05,16.223342895507812,16.376632690429688,15.97637176513672,16.018953323364258,3483628.0,0.014377022809548778,-1.7646845707435217,-0.4705910768670006,59.59368887347461,42.24999626354965,-0.4408415149838216,-0.32682053625382324,0.1444123976778151,0.7606085389760437,13.645297963981672,0.400260925292967,-0.4599810462101459,0.3402229785919193,-0.3976109300843369,1.0780568872681755,-0.02869397574620791,0.7091399329300465,-0.7270515309326164,56.91070900193468,14.304346626605891,0.3689169543381278,12,-0.2086482048034668,0.12348365783691406,0.24271011352539062,0.7153582572937012,-0.8516197204589844,2,-0.028871507872834545,1.0,15.99340534210205,1.4666920498405678,16.180761337280273,1.0294055649241147,16.674699783325195,-0.028871507872834545
503,2001-12-06,16.223342895507812,16.223342895507812,16.223342895507812,16.223342895507812,0.0,0.0,1.0,0.0,56.12746813475032,45.47097735706711,-0.40163917017458495,-0.35862163386401313,0.12130822153049081,0.7490213591634429,14.43824182420374,0.0,-0.34682991226471493,0.34873909950256277,-0.36791089235213903,1.0653890913572628,-0.009585896424788132,0.7070640954299137,-0.679915194182616,35.36606350290185,-6.595813159421596,0.3583249959273501,12,-0.2086482048034668,0.12348365783691406,0.25548458099365234,0.7153582572937012,-0.46839237213134766,3,-0.028871507872834545,-1.7646845707435217,16.223342895507812,1.0,15.99340534210205,1.4666920498405678,16.180761337280273,-0.028871507872834545
504,2001-12-07,15.840112686157227,16.317020416259766,15.840112686157227,16.223342895507812,2323250.0,-0.023622148149053834,-1.488883801257198,-100.0,54.78467271592336,48.39338592072107,0.03164618177475731,-0.0079961748686177,0.4765047281563355,1.1219897202762432,14.890053865368156,0.47690773010253906,-0.2901142360557287,-0.014052248001098278,-0.7087364006427848,0.6806319046405882,-0.3613943243219424,0.33328982831974585,-0.2514341015520305,0.0,-43.29596976369872,0.34734207632084324,12,0.17458200454711914,0.5067138671875,0.7260050773620605,1.098588466644287,-0.09367752075195312,4,-0.010215019517070933,1.0,16.223342895507812,-1.7646845707435217,16.223342895507812,1.0,15.99340534210205,-0.010215019517070933
505,2001-12-10,15.499465942382812,15.97637176513672,15.499465942382812,15.97637176513672,4937211.0,-0.021505323258975806,-1.0000000000000075,1.2444369235976018,50.4405347193651,51.15953944811132,0.429472074483364,0.29689763035753103,0.814781299754145,1.4524652602847254,15.358357997246374,0.476905822753908,-0.21158636157261768,-0.32233748435974086,-1.0199386968843704,0.37526372816488873,-0.6711380906220548,0.02646312190257305,1.1752338409423828,0.0,-45.08521136635042,0.3488006062623147,12,0.5492939949035645,0.8090372085571289,1.1667180061340332,1.4392352104187012,0.25548458099365234,0,-0.009340731147608916,-1.488883801257198,15.840112686157227,1.0,16.223342895507812,-1.7646845707435217,16.223342895507812,-0.009340731147608916
506,2001-12-11,15.618692398071287,15.85714626312256,15.55907917022705,15.55907917022705,4841527.0,0.007692294439800795,-9.000031995392723,-0.12499999999999581,46.55582503741209,52.48625566410084,0.39295619833663586,0.14768242514511165,0.678048580887884,1.3239295992135016,15.816104546319387,0.35768032073974787,-0.1196369703851623,-0.1792657375335711,-0.8700309788135119,0.5114995037463697,-0.5246483581735415,0.16611688310639927,1.032502708435059,13.59222245416255,-27.863644013290028,0.3453826206399706,12,0.4683904647827166,0.5578107833862322,1.0474915504455584,1.3200087547302264,0.07664585113525746,1,-0.002181056244262569,-1.0000000000000075,15.499465942382812,-1.488883801257198,15.840112686157227,1.0,16.223342895507812,-0.002181056244262569
507,2001-12-12,15.85714626312256,16.121147155761722,15.593144416809082,15.678305625915527,4368446.0,0.015267210530423014,-2.0243906436071044,3.000015997696451,52.09303912369427,53.1683973073382,0.22189406208440055,-0.10486744013431704,0.4244983661807975,1.079906248888376,15.786112452841945,0.5280027389526403,-0.01516176309280226,0.06472363471985076,-0.6220719624095548,0.7515192318492563,-0.2786741638448529,0.40812143328455264,0.7710142601013157,43.75002916240917,4.582935346576512,0.3433977985647026,12,0.22993659973144354,0.1745805740356392,0.8090376853942853,1.0815548896789533,0.14477443695068182,2,-0.025241674551733095,-9.000031995392723,15.618692398071287,-1.0000000000000075,15.499465942382812,-1.488883801257198,15.840112686157227,-0.025241674551733095
508,2001-12-13,15.925274848937988,15.967856407165527,15.584627151489258,15.85714626312256,4285786.0,0.0042963963808462236,4.0,0.3809457787636909,55.36993764995186,52.92902710514787,0.15691624325370057,-0.1469964343315091,0.33900835497310666,1.0023324124895154,14.859538479102941,0.38322925567626953,0.1138414685146163,0.11156177520751953,-0.5632917129067359,0.7864152633217731,-0.22586496884960638,0.4489885192646472,0.6803117826690652,52.083245846106465,11.377914850008203,0.3374267440571271,12,0.038323402404785156,0.10645198822021129,0.7409090995788574,1.0134263038635254,-0.1277427673339826,3,-0.0347593168180752,-2.0243906436071044,15.85714626312256,-9.000031995392723,15.618692398071287,-1.0000000000000075,15.499465942382812,-0.0347593168180752
509,2001-12-14,15.712369918823242,16.08708381652832,15.712369918823242,15.72088623046875,2655525.0,-0.013368995645870685,-86.99910414333706,-0.12500349953806422,53.95347783388242,53.24856888546294,0.24469108728669653,0.06240053876022422,0.5377599293587494,1.2030983884979847,13.504974500854027,0.3747138977050781,0.19645927295112564,-0.09708504676818919,-0.7734414345023417,0.5792713409659651,-0.43526324063526545,0.24109314709888707,0.8710942989993278,34.24648708351211,-9.879925331020978,0.338178193867077,12,0.25122833251953125,0.28955078125,0.9538140296936035,1.2263312339782715,0.11071109771728516,4,0.0027100052234776406,4.0,15.925274848937988,-2.0243906436071044,15.85714626312256,-9.000031995392723,15.618692398071287,0.0027100052234776406
510,2001-12-17,16.095598220825195,16.29998779296875,15.703853607177734,15.703853607177734,2573393.0,0.024390229098593785,-2.04348376479524,-45.9993281075028,59.31477505790421,54.248157682928685,-0.16973775484049014,-0.28867779350550116,0.13438144665538942,0.8094284360219213,12.579873510270833,0.5961341857910156,0.22349690722008297,0.2563366413116448,-0.4150235504550217,0.9276968330783113,-0.07934345457168845,0.592016737194978,0.4661860314885793,72.41365994807562,21.7676101523073,0.3356800958833337,12,-0.1575489044189453,-0.09367752075195312,0.6046502590179443,0.8431029319763184,0.08516311645507812,0,-0.021693077239475334,-86.99910414333706,15.712369918823242,4.0,15.925274848937988,-2.0243906436071044,15.85714626312256,-0.021693077239475334
511,2001-12-18,16.05301856994629,16.393665313720707,16.05301856994629,16.05301856994629,2726895.0,-0.0026454220771872095,0.0,0.0,56.27804300676774,53.87975258662792,-0.1316579300308227,-0.21061651431560158,0.16825516825706188,0.8454281888792323,11.545836428092155,0.3406467437744176,0.14928445864379114,0.1843760967254635,-0.46929318404517417,0.8380453774961012,-0.14245854365985622,0.5112107371107832,0.4875193161688678,57.89484851556783,5.513538041012836,0.3268346403853191,12,-0.10645294189452947,-0.051097869873046875,0.6493589878082275,0.8856825828552246,0.28954887390136363,1,-0.01856772576890009,-2.04348376479524,16.095598220825195,-86.99910414333706,15.712369918823242,4.0,15.925274848937988,-0.01856772576890009
512,2001-12-19,16.180761337280273,16.265922546386722,15.771984100341795,16.05301856994629,3208554.0,0.007957554323966054,2.3142981468208843,100.0,52.439033050497024,53.469926466155336,-0.2973451135830132,-0.3304866455029316,0.013618742820831642,0.7109656537719289,11.03898014302311,0.4939384460449272,0.1380451846711832,0.2963638782501228,-0.37202643778818967,0.9647541942884335,-0.037831279769033443,0.630559036269279,0.33895510996023503,73.68430979161576,26.197616102907034,0.33419515801915545,12,-0.23419570922851385,-0.17884063720703125,0.5173580646514893,0.7579398155212402,0.7068443298339844,2,-0.030000015324082474,0.0,16.05301856994629,-2.04348376479524,16.095598220825195,-86.99910414333706,15.712369918823242,-0.030000015324082474
513,2001-12-20,15.86566162109375,16.11263084411621,15.780500411987305,15.891209602355955,3471647.0,-0.01947372621216148,-2.391328480658276,-0.1999955206497905,37.12736584563485,51.50800348056772,-0.0428212825300065,-0.002785971351517702,0.3154541501444932,1.004255097210077,10.504732714493468,0.40026092529296875,0.1358573160577663,-0.026826238632201793,-0.6899111386084797,0.6362586613440762,-0.35836868862034166,0.3047162113559363,0.6336498160496049,23.45683791406281,-16.669025275470375,0.33154244998813853,12,0.08090400695800959,0.1362590789794922,0.8005223274230957,1.0730395317077637,0.8175544738769567,3,0.008588301089084815,2.3142981468208843,16.180761337280273,0.0,16.05301856994629,-2.04348376479524,16.095598220825195,0.008588301089084815
514,2001-12-21,15.62720775604248,16.001920700073242,15.593144416809082,15.86566162109375,4232142.0,-0.015029556960564405,-1.6666811831786805,9.333569748778132,40.412958790338486,50.393828377342544,0.18132420349447997,0.2554734135467758,0.5375993702728223,1.220242538226124,9.829209720255344,0.40877628326416016,0.0642927684901835,-0.2695382118225105,-0.9241877602272233,0.3851113365822041,-0.5968629860248669,0.05778656237984592,0.852106771205662,4.255146788149234,-31.665880528361043,0.327324774202357,12,0.34916448593139826,0.3747129440307617,0.7813606262207031,1.1667189598083496,0.9793615341186523,4,0.010899216815983381,-2.391328480658276,15.86566162109375,2.3142981468208843,16.180761337280273,0.0,16.05301856994629,0.010899216815983381
515,2001-12-24,15.62720775604248,15.62720775604248,15.62720775604248,15.62720775604248,0.0,0.0,1.0,-0.0,43.21764042998901,50.02291897651775,0.2250124173039545,0.28624674927122484,0.5344072144038456,1.1993157559518437,8.785273943634241,0.0,0.005537397752648943,-0.2797575950622555,-0.9091507938204693,0.34963560369595825,-0.5944541944413615,0.034939004316850486,0.8325097995083546,4.255146788149234,-29.18668007003481,0.3146965993791068,12,0.3619384765625018,0.38748693466186523,0.6344571113586426,1.0815563201904297,0.8005228042602539,0,0.012534117646340937,-1.6666811831786805,15.62720775604248,-2.391328480658276,15.86566162109375,2.3142981468208843,16.180761337280273,0.012534117646340937
516,2001-12-25,15.62720775604248,15.62720775604248,15.62720775604248,15.62720775604248,0.0,0.0,1.0,0.0,37.930997199249475,48.44935876269056,0.25294747753269853,0.3243389648583026,0.5311492431959266,1.1783125020653458,8.006973371480647,0.0,-0.022888182185422323,-0.29338350296020543,-0.8829752512516862,0.29620824533127355,-0.5881793771059449,0.001412371185534056,0.8133047672449933,5.063086586180035,-24.360420138029944,0.2947958741457395,12,0.3619384765625018,0.38748693466186523,0.5620689392089844,1.0560083389282227,1.3200101852416992,1,0.03542242413867913,1.0,15.62720775604248,-1.6666811831786805,15.62720775604248,-2.391328480658276,15.86566162109375,0.03542242413867913
517,2001-12-26,15.62720775604248,15.62720775604248,15.62720775604248,15.62720775604248,0.0,0.0,1.0,0.0,37.930997199249475,46.511698712612514,0.2423905693847761,0.3461084542919881,0.5234313902421732,1.1551923124474897,7.186612469297958,0.0,-0.006520784785442046,-0.29593834877014125,-0.8796585623434261,0.2877818648031436,-0.5877984555567828,-0.004078241983499709,0.7944838356268988,6.557118231167883,-21.201159786841515,0.2918601067866422,12,0.3661971092224139,0.38748693466186523,0.5620689392089844,0.9027166366577148,2.060917854309082,2,0.045776551958142786,1.0,15.62720775604248,1.0,15.62720775604248,-1.6666811831786805,15.62720775604248,0.045776551958142786
518,2001-12-27,15.891209602355955,15.891209602355955,15.712369918823242,15.746435165405273,3156555.0,0.016893731140893875,1.4705975350280651,100.0,51.08695255256032,46.19319590357672,-0.03011892433400476,0.07664609178547543,0.25352209735423337,0.8686908075689335,7.092905293334894,0.2640018463134748,0.027383630263082992,-0.025975131988527522,-0.6083755360767693,0.5564252720997143,-0.3171753340326493,0.26522507005559426,0.5120374763276931,72.91645766891448,39.926551863320725,0.2912002020441211,12,0.1021952629089391,0.12348508834839045,0.25335741043091,0.596133232116701,1.660656929016115,3,0.06270108378726458,1.0,15.62720775604248,1.0,15.62720775604248,1.0,15.62720775604248,0.06270108378726458
519,2001-12-28,15.925274848937988,15.925274848937988,15.925274848937988,15.925274848937988,2387754.0,0.002143653468454909,1.0,0.0,60.41665402961689,46.31562690043369,-0.034428096969810085,-0.0173315183248004,0.21739251147655736,0.8139992757408905,6.66567391260537,0.034065246582033026,0.020977260144803722,0.04556136131286692,-0.41540058703064275,0.5065233096563766,-0.18491961285888792,0.27604233548462176,0.45989660701964397,100.0,60.241357487102846,0.23048097417175484,12,0.06813001632690607,0.08941984176635742,0.17032384872436523,0.4258098602294922,1.7458200454711914,4,0.04759360533631618,1.4705975350280651,15.891209602355955,1.0,15.62720775604248,1.0,15.62720775604248,0.04759360533631618
520,2001-12-31,15.925274848937988,15.925274848937988,15.925274848937988,15.925274848937988,0.0,0.0,1.0,0.0,57.964592342198415,46.503021271037106,-0.06831310497160459,-0.039477337208568386,0.20155838529927905,0.7875884194840559,6.236417106031131,0.0,-0.005451851117221906,0.058335685729980824,-0.3811593527964696,0.49783072425643127,-0.1614118335332435,0.27808320499320693,0.44218249674814913,100.0,54.579700561643655,0.2197475192632255,12,0.004258632659913886,0.08941984176635742,0.16819524765014648,0.4258098602294922,1.4477529525756836,0,0.04278070222873276,1.0,15.925274848937988,1.4705975350280651,15.891209602355955,1.0,15.62720775604248,0.04278070222873276
521,2002-01-01,15.925274848937988,15.925274848937988,15.925274848937988,15.925274848937988,0.0,0.0,1.0,0.0,52.02017516970054,46.456481506504154,-0.09872069387468585,-0.04726659212692397,0.19747772932119645,0.7606375030238866,5.9999283971706205,0.0,-0.010268764335444658,0.06174221038818395,-0.3746708585089671,0.4981552792853332,-0.15646432406039068,0.2799487448367586,0.42482266868208285,100.0,52.122519149353195,0.21820653444857466,1,-0.0723872184753418,0.08941984176635742,0.15967893600463867,0.4258098602294922,1.4051713943481445,1,0.03155083451500085,1.0,15.925274848937988,1.0,15.925274848937988,1.4705975350280651,15.891209602355955,0.03155083451500085
522,2002-01-02,15.754950523376465,15.908243179321287,15.54204559326172,15.754950523376465,363581.0,-0.010695220470426148,1.388878865738873,0.0,45.23808254153793,47.357672250493394,0.005420380845958306,0.0908243494965788,0.337223661731219,0.9027468734543405,5.962301201401322,0.38322925567626775,-0.07756578433090944,-0.0851624965667721,-0.48935755782853363,0.3190325646949894,-0.28726002719765376,0.11693503406410777,0.5781343627388615,55.55550025507326,7.87087291736389,0.20209753063088054,1,0.017032623291015625,0.2938094139099121,0.29168033599853516,0.5961341857910156,1.8735628128051758,2,0.07567573228101754,1.0,15.925274848937988,1.0,15.925274848937988,1.0,15.925274848937988,0.07567573228101754
523,2002-01-03,15.754950523376465,15.823081016540527,15.635725021362305,15.754950523376465,566196.0,0.0,1.7499580067189249,0.0,51.35133989940842,48.57304792927894,-0.013338162335587711,0.05684903343760972,0.32770380735696136,0.8749253501442738,5.922640585217405,0.18735599517822266,-0.12949883467556234,-0.06174287796020472,-0.42460946746155415,0.3011237115411465,-0.24317617271088032,0.11969041679047088,0.5614619838642128,55.55550025507326,5.916119315048967,0.18143329475067524,1,-0.021290302276611328,0.33213233947753906,0.23632502555847168,0.5961341857910156,1.8905935287475586,3,0.12270270757796053,1.388878865738873,15.754950523376465,1.0,15.925274848937988,1.0,15.925274848937988,0.12270270757796053
524,2002-01-04,15.678305625915527,15.891209602355955,15.678305625915527,15.678305625915527,990588.0,-0.004864813592858619,0.0,0.0,33.55707522672937,47.499651795583425,0.07969834908185192,0.12727570122718923,0.3937419512641185,0.922068750308533,6.123404568424619,0.2129039764404279,-0.17824587833157857,-0.13029742240905762,-0.4981464777464595,0.23755163292834247,-0.31422195007775855,0.053627105259643315,0.6217679500279942,35.55574910724255,-10.740060993489323,0.18392452766870007,1,0.05535459518432617,0.40877723693847656,0.33638930320739746,0.6727790832519531,1.7798833847045863,4,0.11950021578604964,1.7499580067189249,15.754950523376465,1.388878865738873,15.754950523376465,1.0,15.925274848937988,0.11950021578604964
525,2002-01-07,15.354689598083494,15.86566162109375,15.354689598083494,15.354689598083494,452071.0,-0.02064100774366273,0.0,0.0,27.47251327343237,46.33759802604819,0.40296889306745065,0.4632398750982336,0.6967320922092615,1.217945358715939,5.90729180685835,0.5109720230102557,-0.15344809135394222,-0.44667463302612553,-0.8446061442534063,-0.048743121798846545,-0.6456403886397641,-0.24770887741248693,0.9293718251888148,0.0,-42.97678612235074,0.1989657556136395,1,0.28529262542724787,0.5365204811096209,0.8260710239410418,0.9921369552612322,2.3589849472045916,0,0.15085979312892195,0.0,15.678305625915527,1.7499580067189249,15.754950523376465,1.388878865738873,15.754950523376465,0.15085979312892195
526,2002-01-08,15.584627151489258,15.584627151489258,15.243980407714846,15.584627151489258,486576.0,0.014975070120236245,1.0,0.0,31.958764671859498,45.67401663411597,0.1859061008037397,0.2430823437755869,0.45445528380472666,0.9613238454765778,5.774580122836626,0.3406467437744123,-0.12059388529795001,-0.21503381729126048,-0.6165331146038184,0.18646548002129748,-0.41578346594754123,-0.014284168634981498,0.6622593987755003,51.281926119477994,11.685902225596443,0.20074964865627898,1,4.76837158203125e-07,0.25122833251953125,0.5961334705352783,0.7621994018554688,2.00130462646484,1,0.11475415052541149,0.0,15.354689598083494,0.0,15.678305625915527,1.7499580067189249,15.754950523376465,0.11475415052541149
527,2002-01-09,15.45688533782959,15.703853607177734,15.243980407714846,15.45688533782959,2524430.0,-0.008196655102362227,-1.1599931913978785,0.0,36.046548723614706,44.00286065312201,0.3206686422513858,0.35763630865339024,0.5447827746220284,1.0683029366378634,6.172610923697969,0.45987319946288885,-0.10113375478016629,-0.32276258468627894,-0.7511962412759274,0.10567107190336955,-0.5369794129811023,-0.10854575639145558,0.7298268438821722,32.89482796473677,-8.38154272518095,0.21421682829482414,1,0.12774229049682617,0.36193752288818715,0.7238752841949463,0.8899412155151367,1.7883996963500977,2,0.12121205951312453,1.0,15.584627151489258,0.0,15.354689598083494,0.0,15.678305625915527,0.12121205951312453
528,2002-01-10,15.371723175048828,15.45688533782959,15.295077323913574,15.371723175048828,769755.0,-0.005509658700277309,-1.1111124936231631,0.0,40.25978747833956,41.76320881409119,0.36251453541766665,0.420774777760073,0.5893969410754298,1.1264212069494803,6.572368626128668,0.16180801391601562,-0.06847154976980896,-0.3802471637725837,-0.8394828138839721,0.07898848633880462,-0.6098649888282779,-0.15062933871688955,0.7584251002231177,19.736867309395137,-25.139217306321186,0.2296178250556944,1,0.2129044532775879,0.44709968566894887,0.809037446975708,0.9751033782958984,2.04388427734375,3,0.1468143899960419,-1.1599931913978785,15.45688533782959,1.0,15.584627151489258,0.0,15.354689598083494,0.1468143899960419
529,2002-01-11,15.754950523376465,15.789015769958494,15.312108993530273,15.754950523376465,1118326.0,0.02493066938322741,12.99980403135566,0.0,53.76884308998538,41.29701445273419,-0.05298618057627458,0.04311136660672332,0.16649323801505567,0.7221832655335056,6.906156132441371,0.4769067764282209,-0.024698680362648773,0.0008511543273925781,-0.45800614465152734,0.4597084533063107,-0.22857749516206738,0.23027980381685254,0.32202767984205494,82.1916610419095,30.848089871027355,0.2294286494894591,1,-0.17032289505004883,0.06387233734131215,0.4258100986480713,0.5918760299682617,1.7458200454711879,4,0.11999996610223462,-1.1111124936231631,15.371723175048828,-1.1599931913978785,15.45688533782959,1.0,15.584627151489258,0.11999996610223462
530,2002-01-14,15.746435165405273,15.81456470489502,15.499465942382812,15.746435165405273,756886.0,-0.0005404877634211935,3.624994750766388,0.0,53.50002491639011,41.461442202366364,-0.08102801993774378,0.025430937813366583,0.1426515740735912,0.7122807549313812,6.876719712201429,0.31509876251220703,-0.04051203544617721,0.009793949127196555,-0.42000505682648637,0.4395929550808795,-0.2051055538496449,0.22469345210403802,0.28056317008302756,88.05968901940659,29.58707257433666,0.21489950297684152,1,-0.17032337188720703,0.07238769531250355,0.4343254566192627,0.6003913879394531,1.2433643341064489,0,0.10870738851264217,12.99980403135566,15.754950523376465,-1.1111124936231631,15.371723175048828,-1.1599931913978785,15.45688533782959,0.10870738851264217
531,2002-01-15,15.754950523376465,15.840112686157227,15.46540069580078,15.754950523376465,962160.0,0.0005407800484200642,3.3999820826661202,0.0,53.731345778209615,42.40513811755211,-0.1299056494748907,-0.006914389902355822,0.10944739569308837,0.691873051089793,6.661976328977747,0.3747119903564471,-0.0842597463361141,0.03321270942688059,-0.37025971942498614,0.43668513827874733,-0.16852350499905278,0.23494892385281396,0.22506673644542907,85.71421715272997,19.82059131145398,0.20173621442593345,1,-0.18735551834106445,0.06387233734131215,0.42368102073669434,0.5918760299682617,1.0049123764038086,1,0.1243243524633959,3.624994750766388,15.746435165405273,12.99980403135566,15.754950523376465,-1.1111124936231631,15.371723175048828,0.1243243524633959
532,2002-01-16,15.695338249206545,15.81456470489502,15.52501392364502,15.695338249206545,2383751.0,-0.0037837170025681877,1.4285782847270354,0.0,43.50284451822884,41.533083075198824,-0.08899769612608921,0.01524836235012117,0.14042363779655176,0.7345023030921549,7.024287138972859,0.28955078125,-0.1252819933610425,-0.002128410339354403,-0.3428598425733842,0.3386030218946736,-0.1724941264563693,0.1682373057776605,0.24051679948892613,73.43760662524463,8.083991264249349,0.17036571611701404,1,-0.12774324417114435,0.12348461151123225,0.436454772949217,0.6514883041381818,1.081555366516108,2,0.12045573652056407,3.3999820826661202,15.754950523376465,3.624994750766388,15.746435165405273,12.99980403135566,15.754950523376465,0.12045573652056407
533,2002-01-17,16.001920700073242,16.001920700073242,15.635725021362305,16.001920700073242,706077.0,0.01953334461474232,1.0,0.0,52.15311902071382,43.599310163419325,-0.3988015092735768,-0.2957666018850631,-0.1822136797965257,0.40969163246104756,7.4787447224743095,0.3661956787109375,-0.14677995774116503,0.29764108657836985,-0.06216572070819382,0.6574478938649335,0.11773768293508802,0.4775444902216517,-0.7579402923583967,100.0,37.41667488854364,0.17990340364328192,1,-0.3789701461791992,-0.1830978393554652,0.05748414993286133,0.3449058532714844,0.5791015625,3,0.07770094336867661,1.4285782847270354,15.695338249206545,3.3999820826661202,15.754950523376465,3.624994750766388,15.746435165405273,0.07770094336867661
534,2002-01-18,15.797532081604006,15.933791160583494,15.686821937561035,15.797532081604006,644343.0,-0.012772755364817034,-1.230773206532923,0.0,46.78111134180762,45.744709948794345,-0.19637276090046818,-0.08217669512015569,0.008081299389790075,0.5901271268754744,7.489903819671026,0.31509876251220703,-0.14686297017699346,0.08473625183105682,-0.2754522634333174,0.4449247670954328,-0.09535800580113118,0.2648305094632448,-0.538392868041992,61.904753440387815,3.8869035542639025,0.18009425763218787,1,-0.1745815277099627,0.021290779113771308,0.20013046264648082,0.5492944717407209,0.8942003250122053,4,0.10242583223950508,1.0,16.001920700073242,1.4285782847270354,15.695338249206545,3.3999820826661202,15.754950523376465,0.10242583223950508
535,2002-01-21,15.823081016540527,15.925274848937988,15.584627151489258,15.823081016540527,440821.0,0.0016172738124249353,2.333348886690681,0.0,47.45763355265093,47.46680649110451,-0.1659439631519639,-0.09728684493840767,-0.02826045757924689,0.5413463136808545,7.371466426051704,0.34064769744873047,-0.1601825522074023,0.10049152374267578,-0.2605491004058038,0.4615321478911554,-0.08002878833156402,0.2810118358169156,-0.5490861732482895,66.66672591728862,13.38268991648475,0.18052031207423982,1,-0.20013046264648438,-0.0042581558227503535,0.15967845916748047,0.5237455368041992,0.9538125991821254,0,0.10602799483573189,-1.230773206532923,15.797532081604006,1.0,16.001920700073242,1.4285782847270354,15.695338249206545,0.10602799483573189
536,2002-01-22,16.180761337280273,16.180761337280273,15.66978931427002,16.180761337280273,903202.0,0.022604973100109227,1.0,0.0,59.68996958639319,50.09385325363545,-0.48072302904269115,-0.4336009250232564,-0.39115255928713566,0.15493525945827713,7.538191212763398,0.5109720230102539,-0.13006433744408774,0.43049416542053187,0.01890756562815099,0.8420807652129128,0.22470086552434232,0.6362874653167214,-0.8922079768524149,100.0,45.06163156919499,0.20579329989619,1,-0.4428420066833496,-0.36193847656249645,-0.21077632904052734,0.16606521606445312,1.0049095153808594,1,0.0500000058938781,2.333348886690681,15.823081016540527,-1.230773206532923,15.797532081604006,1.0,16.001920700073242,0.0500000058938781
537,2002-01-23,16.342567443847653,16.342567443847653,15.86566162109375,16.342567443847653,1032211.0,0.009999906876728915,1.0,0.0,62.45489816536345,52.55997666330477,-0.5628754004634295,-0.5681980073927395,-0.5522795708511126,-0.034952366056643314,7.8775906112209695,0.4769058227539027,-0.04978718811101679,0.556532287597653,0.0720888670590547,1.0409757081362496,0.314310577328353,0.7987539978669513,-1.0183257643456969,100.0,43.27502037336933,0.24222171026929845,1,-0.5152292251586896,-0.5492935180664027,-0.3683242797851527,0.004259109497073865,0.8260707855224609,2,0.025534265492030528,1.0,16.180761337280273,2.333348886690681,15.823081016540527,-1.230773206532923,15.797532081604006,0.025534265492030528
538,2002-01-24,16.887605667114258,17.01534652709961,16.231857299804688,16.887605667114258,1935455.0,0.03335083212226797,5.1334269033789734,0.0,71.38558006418833,54.517391882660654,-0.9725462698304863,-1.090681114602182,-1.0751913710253582,-0.6031481084992016,9.047678139372149,0.7834892272949219,0.027061735937065734,1.0517507076263435,0.3608304285799129,1.7426709866727759,0.7062905681031282,1.3972108471495588,-1.50226444175156,91.07156426599335,30.360613089912263,0.3454601395232159,1,-0.6472320556640625,-0.7579421997070312,-0.9133625030517578,-0.5407791137695312,0.08516120910644887,3,-0.006555816944920578,1.0,16.342567443847653,1.0,16.180761337280273,2.333348886690681,15.823081016540527,-0.006555816944920578
539,2002-01-25,16.683216094970707,16.90463638305664,16.529924392700195,16.683216094970707,508669.0,-0.012102933723847298,-1.4444375318841276,0.0,74.5283387629034,56.8538711989399,-0.6958063746614638,-0.8712673720778756,-0.8602032342412507,-0.42197988893990157,10.18428570379478,0.3747119903564453,0.10431755489658201,0.8094640731811555,0.021553754658452107,1.5973743917038572,0.4155089139198047,1.2034192324425064,-1.1674744454690558,76.78577380087452,8.048494604876822,0.393955159261351,1,-0.44284248352051137,-0.5535526275634801,-0.7089729309082067,-0.3363895416259801,0.3065834045410156,4,-0.006125547485312022,5.1334269033789734,16.887605667114258,1.0,16.342567443847653,1.0,16.180761337280273,-0.006125547485312022
540,2002-01-28,16.606569290161133,16.87057113647461,16.521408081054688,16.606569290161133,406811.0,-0.004594246359530096,-3.1000246366100024,0.0,70.00000000000006,58.66149944580552,-0.5412352307254338,-0.7810052153602278,-0.7640209552375303,-0.36270887496667825,11.370518901659544,0.3491630554199219,0.1848858060621268,0.6987525463104252,-0.15471975755842138,1.5522248501792735,0.2720163943760028,1.1254886982448493,-0.970859250451646,69.62022624969967,-1.2703017749923475,0.42673615193442394,1,-0.33638906478881836,-0.47690582275390625,-0.6174228191375732,-0.25974273681640625,0.17032432556151988,0,0.005128278753248283,-1.4444375318841276,16.683216094970707,5.1334269033789734,16.887605667114258,1.0,16.342567443847653,0.005128278753248283
541,2002-01-29,16.427730560302734,16.810958862304688,16.427730560302734,16.427730560302734,528340.0,-0.010769155671686792,0.0,0.0,68.62745600337274,61.45312294415484,-0.2871202760771716,-0.592996966919916,-0.5662239009606242,-0.18179343682312066,12.489280891233676,0.3832283020019531,0.21512705286129652,0.49479103088378906,-0.3898562229915363,1.3794382847591145,0.05246740394612459,0.9371146578214518,-0.6816496016020377,48.888955249632524,-25.70037183428115,0.4423236269376631,1,-0.12774372100830078,-0.2980670928955078,-0.4258100986480713,-0.08090400695800781,0.16180801391601562,1,0.02125449124808898,-3.1000246366100024,16.606569290161133,-1.4444375318841276,16.683216094970707,5.1334269033789734,16.887605667114258,0.02125449124808898
542,2002-01-30,16.94721794128418,16.98128318786621,16.223342895507812,16.94721794128418,1056709.0,0.03162258956430519,21.2496640537514,0.0,75.91037785268463,64.09281836992938,-0.6820819098892095,-1.0736283454786406,-1.073229169317358,-0.7074485211271089,12.91785048395539,0.7579402923583984,0.2642743705180841,0.9546650409698483,-0.03404588572761824,1.9433759676673166,0.46030957762111413,1.4490205043185824,-1.0995957371115708,91.39794527475809,9.462425180286814,0.4943554633487338,1,-0.6472311019897461,-0.8175544738769531,-0.9452974796295166,-0.6003913879394531,-0.4258098602294922,2,0.014070327779055258,0.0,16.427730560302734,-3.1000246366100024,16.606569290161133,-1.4444375318841276,16.683216094970707,0.014070327779055258
543,2002-01-31,17.688125610351562,17.713674545288086,17.032379150390625,17.688125610351562,2230468.0,0.04371854257343899,25.66629339305711,0.0,78.44613146667564,67.61115393935916,-1.2948107748656277,-1.7521133317281912,-1.7875716058044873,-1.4512300053555975,13.865121977409478,0.7664566040039062,0.33809206205422804,1.5989139556884773,0.3613430932101096,2.836484818166845,0.9801285244492917,2.217699386927661,-1.7470854603447936,98.28568795809373,15.705820986918141,0.618785431239184,1,-1.0389747619628906,-1.2092981338500977,-1.6840758323669434,-1.341299057006836,-1.2944602966308558,3,-0.029369272495296528,21.2496640537514,16.94721794128418,0.0,16.427730560302734,-3.1000246366100024,16.606569290161133,-0.029369272495296528
544,2002-02-01,17.55186653137207,17.994709014892578,17.373027801513672,17.55186653137207,1695976.0,-0.0077034210396916825,-2.4762112986999134,0.0,75.60386003008959,70.73851243685233,-0.9873607445787762,-1.547643429884225,-1.6205665651131689,-1.3132270692987404,15.246910589846532,0.6216812133789062,0.443682968529977,1.3689768314361572,-0.012861516100997505,2.750815178973312,0.6780576576675799,2.0598960052047346,-1.4335629418371703,74.99994616164858,-6.602275215456459,0.6909191737685771,2,-0.7196173667907715,-0.9325218200683594,-1.5478167533874512,-1.2050399780273438,-1.2603950500488281,4,-0.03299362230884595,25.66629339305711,17.688125610351562,21.2496640537514,16.94721794128418,0.0,16.427730560302734,-0.03299362230884595
545,2002-02-04,17.67109489440918,17.713674545288086,17.373027801513672,17.67109489440918,666597.0,0.006792916458429277,7.000223974198172,0.0,76.34661637630914,72.58925096906522,-0.912879808093205,-1.5646553093496962,-1.7031860249897157,-1.427688944423867,15.812460571260784,0.34064674377441406,0.5227309153409578,1.372384929656981,-0.10235461246715971,2.8471244717811217,0.6350151585949106,2.1097547007190514,-1.3276226538313587,81.73081685700319,0.621936705023785,0.7373697710620699,2,-0.7409095764160156,-1.0517501831054688,-1.6670451164245605,-1.3242683410644531,-1.2348480224609375,0,-0.03855422649068607,-2.4762112986999134,17.55186653137207,25.66629339305711,17.688125610351562,21.2496640537514,16.94721794128418,-0.03855422649068607
546,2002-02-05,17.373027801513672,17.585931777954098,17.330446243286133,17.373027801513672,669410.0,-0.016867494327689414,-4.999910414333623,0.0,71.64833704355917,73.61074417775363,-0.4781910809626986,-1.1865721986872657,-1.3690224128534894,-1.131571432469741,16.0818242351539,0.3406486511230469,0.6331219123122338,0.9848978042602532,-0.5240157199740985,2.493811328494605,0.23044104214307737,1.739354566377429,-0.83140714801808,64.90385547202237,-16.465891578102173,0.7544567621171754,2,-0.26400184631347656,-0.7536830902099609,-1.4009137153625488,-1.0262012481689453,-0.7664585113525391,1,-0.03431377607874886,7.000223974198172,17.67109489440918,-2.4762112986999134,17.55186653137207,25.66629339305711,17.688125610351562,-0.03431377607874886
547,2002-02-06,17.330446243286133,17.577415466308597,16.785409927368164,17.330446243286133,1508341.0,-0.002451015373602816,2.206899747457163,0.0,68.39620523628797,73.27859141909803,-0.3137348895053087,-1.050279721653304,-1.2972330653017465,-1.0999095333135145,16.187962381854508,0.7920055389404332,0.7512151108374745,0.8486382007598863,-0.6494396470304942,2.3467160485502667,0.09959927686469427,1.5976771246550765,-0.6144549864229027,45.070431421041256,-32.540575427147026,0.7490389238951904,2,-0.2214202880859375,-0.7111015319824219,-1.3966550827026367,-0.9836196899414062,-0.6642627716064453,2,-0.04275179407768637,-4.999910414333623,17.373027801513672,7.000223974198172,17.67109489440918,-2.4762112986999134,17.55186653137207,-0.04275179407768637
548,2002-02-07,17.62851333618164,17.62851333618164,17.032379150390625,17.62851333618164,531017.0,0.01719904315856735,1.0,0.0,74.71262059792008,73.29906717854432,-0.5539003382315393,-1.233865793759847,-1.5760283747279829,-1.3972114406051404,16.33419279438279,0.5961341857910156,0.8282218871302192,1.0338657855987563,-0.4520765102714961,2.5198080814690105,0.2908946376636301,1.7768369335338825,-0.8431034088134766,69.71835317757615,-9.47128172311318,0.742971147935127,2,-0.5194873809814453,-1.0091686248779297,-1.718141794204712,-1.281686782836914,-0.9112319946289062,3,-0.06280196372853941,2.206899747457163,17.330446243286133,-4.999910414333623,17.373027801513672,7.000223974198172,17.67109489440918,-0.06280196372853941
549,2002-02-08,17.645544052124023,17.662578582763672,17.330446243286133,17.645544052124023,600895.0,0.0009660891770963964,18.497592654797895,0.0,74.65434090031214,73.8162161674679,-0.4694355481487342,-1.1615489542696835,-1.594606517186726,-1.405211418788955,17.646392957504496,0.33213233947753906,0.8928218033439421,0.9563668251037605,-0.5451195662692143,2.4578532164767353,0.2056236294172713,1.7071100207902479,-0.8601341247558594,92.66044489374904,11.395717002977094,0.7507431956864877,2,-0.5365180969238281,-1.0261993408203125,-1.7351725101470947,-1.2987174987792969,-0.5705833435058594,4,-0.07094588496140053,1.0,17.62851333618164,2.206899747457163,17.330446243286133,-4.999910414333623,17.373027801513672,-0.07094588496140053
550,2002-02-11,17.458189010620114,17.713674545288086,17.373027801513672,17.458189010620114,1392409.0,-0.01061769707697724,-3.000022396918351,0.0,68.115926348294,73.75937953912582,-0.16603459333496318,-0.8847393753823241,-1.3950843400817377,-1.2151265941245484,19.14593869199726,0.34064674377441406,0.8789405229706126,0.6834240913391092,-0.7866137197584564,2.153461902436675,-0.05159481420967538,1.4184429968878938,-0.5276631927490207,72.47707930089261,-6.152651514412767,0.7350189055487831,2,-0.3491630554199183,-0.8388442993164027,-1.547817468643185,-1.111362457275387,-0.48542213439940696,0,-0.06682924148588021,18.497592654797895,17.645544052124023,1.0,17.62851333618164,2.206899747457163,17.330446243286133,-0.06682924148588021
551,2002-02-12,17.713674545288086,17.713674545288086,17.211219787597653,17.713674545288086,1527151.0,0.014634137281510418,1.0,0.0,68.9411725027258,72.98502338913039,-0.24577150984323026,-1.0392406732915447,-1.6291431471454558,-1.4571224108674272,20.441307654627312,0.5024547576904332,0.8825214865194013,0.8409734249114997,-0.6037631515350803,2.2857100013580816,0.11860513668820971,1.5633417131347898,-0.6554467437744158,100.0,23.07901452621381,0.7223682882232907,2,-0.32361507415771484,-1.094329833984375,-1.9480783939361572,-1.3668479919433594,-0.945297241210934,1,-0.07211534061291902,-3.000022396918351,17.458189010620114,18.497592654797895,17.645544052124023,1.0,17.62851333618164,-0.07211534061291902
552,2002-02-13,17.585931777954098,17.67109489440918,17.373027801513672,17.585931777954098,944104.0,-0.0072115340612921575,2.4999552071667073,0.0,60.904232506718934,71.03592350469077,-0.020002723667712274,-0.8038088282447227,-1.4884289703216922,-1.3177196089919185,21.80667996561275,0.34064674377441406,0.9135186138985354,0.6187009811401332,-0.7469143903650775,1.9843163526453456,-0.06410670461247392,1.3015086668927403,-0.41532623083496034,81.25001749744484,5.866216111086118,0.6828076857526059,2,-0.19587230682372692,-0.9665870666503871,-1.8756902217864955,-1.281685829162594,-0.7153606414794886,2,-0.05569011071797192,1.0,17.713674545288086,-3.000022396918351,17.458189010620114,18.497592654797895,17.645544052124023,-0.05569011071797192
553,2002-02-14,17.245285034179688,17.619997024536133,17.211219787597653,17.245285034179688,2055009.0,-0.01937041199042111,-10.999832026874552,0.0,58.41837813254526,69.12642551607472,0.2807443098831399,-0.38497409133744753,-1.138501719618084,-0.9835928020131348,22.860641228399047,0.4087772369384801,0.9603650405242306,0.21588602066039897,-1.0759094015831607,1.5076814429039587,-0.4300116904613809,0.8617837317821788,0.7494239807128906,6.779763960961974,-65.60006106011805,0.6458977111217801,2,0.0042572021484375,-0.6003918647766113,-1.543559789657591,-0.9410390853881836,-0.4683914184570348,3,-0.033580283616782,2.4999552071667073,17.585931777954098,1.0,17.713674545288086,-3.000022396918351,17.458189010620114,-0.033580283616782
554,2002-02-15,17.415607452392578,17.585931777954098,17.253801345825195,17.415607452392578,1005207.0,0.009876462921622808,-1.0526446076408724,0.0,61.78661718259807,67.5086478278846,0.09952726263227163,-0.4509809513313243,-1.2850185803205996,-1.1595109321548591,23.97155986746994,0.3406467437744105,0.9405721882560591,0.3053046703338609,-0.8579254636100977,1.4685348042778195,-0.27631039663811663,0.8869197373058384,0.5634317779541007,40.67782455367861,-30.727074464628892,0.5816150669719788,2,-0.16606521606445312,-0.7621984481811523,-1.7138822078704816,-1.1113615036010742,-0.8686504364013672,4,-0.0400977176793168,-10.999832026874552,17.245285034179688,2.4999552071667073,17.585931777954098,1.0,17.713674545288086,-0.0400977176793168
555,2002-02-18,17.500770568847653,17.62851333618164,17.23676872253418,17.500770568847653,1379452.0,0.004890045706868129,2.066667662077736,0.0,66.0714387740293,66.8889924646035,-0.013787009922889837,-0.4258446185745761,-1.3339139745364257,-1.234873629521207,25.554900318982536,0.39174461364746094,0.8441078093289995,0.306583309173579,-0.6967835223803824,1.3099501407275405,-0.1951001066034017,0.8082667249505597,0.4629122726440471,57.62723445608107,-15.938986197447221,0.501683415776981,2,-0.2512283325195277,-0.770715713500973,-1.7990453243255562,-1.1965246200561488,-0.9452972412109304,0,-0.02433092066171383,-1.0526446076408724,17.415607452392578,-10.999832026874552,17.245285034179688,2.4999552071667073,17.585931777954098,-0.02433092066171383
556,2002-02-19,16.989799499511722,17.432640075683597,16.989799499511722,16.989799499511722,1392538.0,-0.02919706119943588,0.0,0.0,50.63939571162385,64.91601362852973,0.48847467902096753,0.15688906532355418,-0.795708562634541,-0.7251326682041466,26.11550816391621,0.5109710693359304,0.7482483656989416,-0.24483966827392223,-1.1350263858343261,0.6453470492864817,-0.6899330270541242,0.20025369050627972,0.958834080902097,0.0,-68.36485895437383,0.44509335878020156,2,0.36193752288818004,-0.2597446441650426,-1.2923321723938006,-0.6855535507202184,-0.3406486511230504,1,-0.0010025205589686559,2.066667662077736,17.500770568847653,-1.0526446076408724,17.415607452392578,-10.999832026874552,17.245285034179688,-0.0010025205589686559
557,2002-02-20,16.759862899780273,17.01534652709961,16.606569290161133,16.759862899780273,2323118.0,-0.013533803017396262,-1.666629339305711,0.0,33.53476875524818,60.34069675712173,0.7028774769917057,0.4423719726725288,-0.5483352474559027,-0.49777573490131033,26.474921533815944,0.40877723693847656,0.6243441122118938,-0.49564104080200266,-1.314493592493939,0.3232115108899336,-0.905067316647969,-0.0862147649560363,1.1504173173974621,15.000195971205295,-47.53178567075983,0.40942627584596736,2,0.40025901794433594,-1.430511474609375e-06,-1.0666539669036847,-0.49394035339355113,-0.11071205139160156,2,0.0005080235051917459,0.0,16.989799499511722,2.066667662077736,17.500770568847653,-1.0526446076408724,17.415607452392578,0.0005080235051917459
558,2002-02-21,16.776893615722653,16.90463638305664,16.606569290161133,16.776893615722653,1121562.0,0.0010161608149314993,1.3333383103890413,0.0,35.64667655327207,56.006511829672824,0.6172510819464705,0.4391364696071456,-0.5495681662181084,-0.5186730859191151,25.347633813361263,0.2980670928955078,0.5314438144846321,-0.4730747222900433,-1.3038097775569462,0.3576603329768595,-0.888442249923493,-0.057707194656593686,1.0551639458340851,16.66669777320684,-42.45867158192696,0.41536752763345125,2,0.3832283020019567,0.012774467468265271,-1.083684682846064,-0.6429710388183558,-0.12774276733398082,3,0.005583722642442224,-1.666629339305711,16.759862899780273,0.0,16.989799499511722,2.066667662077736,17.500770568847653,0.005583722642442224
559,2002-02-22,16.581022262573242,16.827991485595707,16.529924392700195,16.581022262573242,450187.0,-0.011675066769562648,-4.833258678611491,0.0,30.36804926743268,51.81230326513268,0.7221856379644933,0.6608408170502322,-0.3329857294310301,-0.32485504878474103,24.227439261221377,0.29806709289551137,0.4538647861826455,-0.6638363838195787,-1.510356448569862,0.18268368093070464,-1.087096416194722,-0.24057635144443523,1.177506002699758,4.651227392760475,-49.482554666977165,0.4232600323751418,2,0.5407772064208984,0.20864582061767578,-0.8601355552673322,-0.5918760299682617,0.06812858581542969,4,0.011812984148241057,1.3333383103890413,16.776893615722653,-1.666629339305711,16.759862899780273,0.0,16.989799499511722,0.011812984148241057
560,2002-02-25,16.69173240661621,16.810958862304688,16.461795806884766,16.69173240661621,1557245.0,0.006676919087966304,1.9285702858788334,0.0,36.84206648754138,48.24573593011219,0.5490595484304635,0.5869302313661748,-0.4336257943739561,-0.44202682445650154,23.141003328979455,0.3491630554199219,0.31877696720572857,-0.5573843955993638,-1.3911462879186764,0.2763774967199488,-0.9742653417590219,-0.14050344943970572,0.9685075488509653,23.68418984601231,-27.88568605186847,0.4168809461596567,2,0.3747129440307617,0.09793567657470703,-0.970845699310301,-0.7025861740112305,0.17032432556152344,0,-0.008673479007344609,-4.833258678611491,16.581022262573242,1.3333383103890413,16.776893615722653,-1.666629339305711,16.759862899780273,-0.008673479007344609
561,2002-02-26,16.776893615722653,17.12605857849121,16.649150848388672,16.776893615722653,953015.0,0.005101999422941095,-2.7333442828561374,0.0,39.48216264720091,45.865505945721296,0.35430004687498595,0.55787100282841,-0.5061470410480844,-0.5271009933831117,22.026430930016595,0.47690773010253906,0.17577914262924565,-0.489681339263921,-1.2634932815535507,0.2841306030257087,-0.8765873104087376,-0.10277536811910437,0.7635019248862811,47.435717054541264,-4.751555430223739,0.38690597114481523,2,0.2682609558105504,0.05535554885864613,-1.0560069084167427,-0.8175535202026332,0.16180801391601918,1,-0.013197931223598136,1.9285702858788334,16.69173240661621,-4.833258678611491,16.581022262573242,1.3333383103890413,16.776893615722653,-0.013197931223598136
562,2002-02-27,17.185670852661133,17.185670852661133,16.776893615722653,17.185670852661133,738440.0,0.024365490197505224,1.0,0.0,41.925429764798736,44.0329561270828,-0.1310012418881854,0.17694613854921215,-0.9013918409570181,-0.9430678007644282,21.567155649761727,0.4087772369384801,0.08289320281249246,-0.09282674789428569,-0.8531510501243389,0.6674975543357675,-0.4729888990093123,0.2873354032207409,0.24686471457538417,100.0,47.963591592259974,0.38016215111502716,2,-0.1405162811279297,-0.25548553466796875,-1.4072997570037824,-1.2263307571411133,-0.06812858581542613,2,-0.0312190317661869,-2.7333442828561374,16.776893615722653,1.9285702858788334,16.69173240661621,-4.833258678611491,16.581022262573242,-0.0312190317661869
563,2002-02-28,17.168638229370114,17.211219787597653,16.964250564575195,17.168638229370114,881021.0,-0.0009910944668407584,4.799910414333623,0.0,41.30434177780429,41.757147748772375,-0.1407899026197228,0.16133638798982375,-0.8605875318818228,-0.9245581550538269,19.65057509068859,0.24696922302245738,-0.042515264270051034,-0.08388500213623473,-0.8204092118709596,0.6526392075984901,-0.45214710700359717,0.2843771027311277,0.16682336183122715,94.31809505387945,45.46146813808151,0.36826210486736194,2,-0.12348365783691051,-0.05961227416991832,-1.3583321571350062,-1.209298133850094,-0.13625907897948863,3,-0.030257925762147142,1.0,17.185670852661133,-2.7333442828561374,16.776893615722653,1.9285702858788334,16.69173240661621,-0.030257925762147142
564,2002-03-01,16.972766876220707,16.972766876220707,16.972766876220707,16.972766876220707,1714058.0,-0.011408671470188758,1.0,0.0,41.17646243059951,38.99103926616906,-0.016026925563267014,0.32843775325439495,-0.6350431576326976,-0.7283337668246581,17.215573156051512,0.19587135314940696,-0.12949762588993607,-0.25080137252807333,-0.9832970296179653,0.4816942845618186,-0.6170492010730193,0.11544645601687265,0.2753281365489748,68.18184131896628,21.39131399232503,0.36624782854494664,3,-0.02554893493652699,0.13625907897948863,-0.7877483367919957,-0.8431034088134801,0.017032623291015625,4,-0.01906678093160108,4.799910414333623,17.168638229370114,1.0,17.185670852661133,-2.7333442828561374,16.776893615722653,-0.01906678093160108
565,2002-03-04,16.989799499511722,16.989799499511722,16.989799499511722,16.989799499511722,1609205.0,0.001003526615031669,1.0,0.0,35.59320747096196,37.31924057276219,-0.12646199364545652,0.27167613621456255,-0.6215930458379226,-0.7382477084744856,14.668258521778082,0.017032623291015625,-0.18768896976467175,-0.19970397949218466,-0.9075207153857434,0.5081127564013741,-0.553612347438964,0.15420438845459472,0.2214202880859304,60.60620457028939,19.697570492368897,0.35390836794678016,3,-0.15329170227051137,0.11922645568847301,-0.8047809600830114,-0.8601360321044957,0.0425796508789027,0,-0.02005018665069236,1.0,16.972766876220707,4.799910414333623,17.168638229370114,1.0,17.185670852661133,-0.02005018665069236
566,2002-03-05,16.776893615722653,16.776893615722653,16.776893615722653,16.776893615722653,3275492.0,-0.012531394722768097,1.0,0.0,34.42619820928569,37.41828828987747,0.0593035905967092,0.461281375444031,-0.3800499239704642,-0.5193889101100204,12.322404489274065,0.2129058837890696,-0.28469994997260173,-0.38280315399170206,-1.1080716631229883,0.3424653551395842,-0.745437408557347,-0.020168899426057152,0.3593837738037102,0.0,-34.32662301246047,0.362634254565644,3,0.05961418151855824,0.3321323394775426,-0.5769717693328822,-0.6472301483154261,0.2554855346679723,1,0.005076214846785998,1.0,16.989799499511722,1.0,16.972766876220707,4.799910414333623,17.168638229370114,0.005076214846785998
567,2002-03-06,16.58953857421875,16.58953857421875,16.58953857421875,16.58953857421875,1939201.0,-0.011167445284884003,1.0,0.0,36.585341110037575,37.52258435174029,0.24580650766011658,0.6221831100858637,-0.16564428852630897,-0.32928564827145124,11.794069098729393,0.1873550415039027,-0.4177469966871925,-0.533112812042237,-1.2963533032947296,0.23012767921025556,-0.9147330576684851,-0.15149256641598896,0.4792906570434532,0.0,-36.249177243851996,0.38162024562624636,3,0.24696922302246094,0.5194873809814453,-0.3747134208679199,-0.45987510681152344,0.19587135314941406,2,0.021047183070091124,1.0,16.776893615722653,1.0,16.989799499511722,1.0,16.972766876220707,0.021047183070091124
568,2002-03-07,16.521408081054688,16.521408081054688,16.521408081054688,16.521408081054688,2143912.0,-0.00410683472956519,1.0,0.0,30.909080543646695,37.5826989379863,0.3060719261062559,0.63571270323283,-0.07920802974837216,-0.2593191346495942,11.203581811761598,0.0681304931640625,-0.45722128501412485,-0.5458880424499526,-1.3152157493605294,0.22343966446062424,-0.9305518959052392,-0.16122418899466595,0.4867178077697716,0.0,-34.214708063872806,0.38466385345528786,3,0.31509971618652344,0.7068443298339844,-0.3065829277038574,-0.39174461364746094,0.2554855346679652,3,0.03608252897491315,1.0,16.58953857421875,1.0,16.776893615722653,1.0,16.989799499511722,0.03608252897491315
569,2002-03-08,16.393665313720707,16.393665313720707,16.393665313720707,16.393665313720707,4439231.0,-0.007731954002181296,1.0,0.0,26.78566286454752,36.46532075765364,0.45197301990461014,0.7007888821790154,0.06463535358248507,-0.1286967998407178,10.632392945905018,0.12774276733398082,-0.4238398453490966,-0.6110368728637674,-1.3859605845725795,0.16388683884504474,-0.9984987287181752,-0.22357501700935956,0.5598275669097816,0.0,-29.962144267811837,0.3874618558544064,3,0.408777236938473,0.800521850585934,0.17032384872436168,0.08516216278075817,0.6812953948974574,4,0.03896101478510405,1.0,16.521408081054688,1.0,16.58953857421875,1.0,16.776893615722653,0.03896101478510405
570,2002-03-11,16.291471481323242,16.291471481323242,16.291471481323242,16.291471481323242,2585177.0,-0.006233739096279667,1.0,0.0,32.32753752185363,35.67036241039284,0.5491700815314644,0.7495218824344505,0.1820742605393484,-0.0309873875463218,10.017969861465916,0.10219383239746449,-0.4034587458118395,-0.6548948287963867,-1.4611066796011656,0.15131702200839214,-1.0580007541987761,-0.2517889033939973,0.5948420912780712,0.0,-32.35788734418905,0.40310592540238954,3,0.45987415313720703,0.7111015319824219,0.4343254566192627,0.32787322998046875,1.4222030639648438,0,0.04286463742634017,1.0,16.393665313720707,1.0,16.521408081054688,1.0,16.58953857421875,0.04286463742634017
571,2002-03-12,16.436246871948242,16.436246871948242,16.436246871948242,16.436246871948242,2004924.0,0.008886575457040413,1.0,0.0,41.44140417709997,35.61658178953742,0.3922406781712553,0.531382129038608,0.05454056757417902,-0.17346778108115046,9.681824107710026,0.144775390625,-0.3440573853476181,-0.44624805450439453,-1.1970037713388422,0.3045076623300531,-0.8216259129216184,-0.07087019608717071,0.3667888078741406,48.571410288405545,13.438827075632567,0.37537785841722465,3,0.31509876251220703,0.5663261413574219,0.3385181427001953,0.18309783935546875,1.3625907897949219,1,0.03626936751964971,1.0,16.291471481323242,1.0,16.393665313720707,1.0,16.521408081054688,0.03626936751964971
572,2002-03-13,16.606569290161133,16.606569290161133,16.606569290161133,16.606569290161133,2118049.0,0.010362610122605309,1.0,0.0,45.83331389169116,36.11980091330263,0.14654474927605676,0.29927008279795686,-0.09071460297404599,-0.35258363175804064,9.110871692473395,0.17032241821289062,-0.31186380348531273,-0.22695751190185476,-0.909154613192733,0.45523958938902354,-0.5680560625472957,0.11414103874358617,0.12484740187137078,100.0,59.948490309021224,0.34109855064544,3,0.034066200256347656,0.39600372314453125,0.2576160430908203,0.012775421142578125,1.1071052551269531,2,0.02564104920103949,1.0,16.436246871948242,1.0,16.291471481323242,1.0,16.393665313720707,0.02564104920103949
573,2002-03-14,16.666183471679688,16.666183471679688,16.666183471679688,16.666183471679688,1547928.0,0.003589795127273865,1.0,0.0,52.23212634168046,37.348208014533846,0.009121227295349144,0.2045331075611081,-0.12405198248583815,-0.4099915011668216,8.944043664800084,0.05961418151855469,-0.29141481289097726,-0.1383882522583022,-0.7957045217758818,0.5189280172592774,-0.467046387017092,0.1902698825004876,0.0036408908535179307,100.0,53.1791597148766,0.3286581347587906,3,-0.02554798126220703,0.33638954162597656,0.19800186157226562,-0.04683876037597656,0.877166748046875,3,0.007153794741973973,1.0,16.606569290161133,1.0,16.436246871948242,1.0,16.291471481323242,0.007153794741973973
574,2002-03-15,16.717281341552734,16.717281341552734,16.717281341552734,16.717281341552734,1765609.0,0.0030659610798042802,1.0,0.0,50.69125422777176,39.02576876529049,-0.0916683572207333,0.10375555036672779,-0.14526664574810155,-0.45856352839325254,8.705209633052672,0.051097869873046875,-0.30876378778445,-0.05237407684326101,-0.6439249738614485,0.5391768201749265,-0.34814952535235477,0.24340137166583276,-0.4258098602294922,100.0,48.17664889957719,0.2957754485090938,3,-0.18309879302978516,0.2852916717529297,0.14690399169921875,-0.09793663024902344,0.9538135528564453,4,0.0035659072161300376,1.0,16.666183471679688,1.0,16.606569290161133,1.0,16.436246871948242,0.0035659072161300376
575,2002-03-18,17.074960708618164,17.074960708618164,17.074960708618164,17.074960708618164,1466046.0,0.02139578558006172,1.0,0.0,57.028123647988096,41.53709381403521,-0.487235208869258,-0.3029947662699968,-0.45785770575045603,-0.8146030781547466,8.494472219094721,0.3576793670654297,-0.3173204589379459,0.3265957832336426,-0.17849315276802002,0.8316847192353052,0.07405131523281128,0.5791402512344739,-0.774973030090333,100.0,45.654441764118346,0.2525444680008321,3,-0.39174461364746094,-0.0723876953125,-0.21077537536621094,-0.4556159973144531,0.434326171875,0,0.0,1.0,16.717281341552734,1.0,16.666183471679688,1.0,16.606569290161133,0.0
576,2002-03-19,16.972766876220707,16.972766876220707,16.972766876220707,16.972766876220707,1319163.0,-0.005985011277119812,1.0,0.0,44.131474158045414,42.37555304159163,-0.39597593058000413,-0.21306642849295798,-0.3182461530371832,-0.7083554765876521,8.934151783806971,0.10219383239745738,-0.3151167946852631,0.22525358200073597,-0.278176031431169,0.7286831954326409,-0.026461224715216503,0.47696838871668845,-0.6417802764892606,78.18195885524484,28.388164876187552,0.25171480671595253,3,-0.28955078125000355,0.029806137084957385,-0.10858154296875355,-0.35342216491699574,1.038974761962887,1,0.043652733491874596,1.0,17.074960708618164,1.0,16.717281341552734,1.0,16.666183471679688,0.043652733491874596
577,2002-03-20,16.768377304077152,16.768377304077152,16.768377304077152,16.768377304077152,985127.0,-0.012042207003379657,1.0,0.0,40.00000000000015,43.385655203408675,-0.18277054826437222,-0.008438941466621941,-0.07392428241762516,-0.5126177469675177,8.634154875492431,0.2043895721435547,-0.3058904337645032,0.020438289642338958,-0.48304969252265195,0.5239262718073299,-0.2313057014401565,0.2721822807248344,-0.4076317399902365,24.99988335036505,-18.370328242258115,0.25174399108249634,3,-0.08516120910644887,0.21290588378905895,0.23632478713988903,-0.14903259277344105,1.7543354034423793,2,0.06145259848223117,1.0,16.972766876220707,1.0,17.074960708618164,1.0,16.717281341552734,0.06145259848223117
578,2002-03-21,16.87057113647461,16.87057113647461,16.87057113647461,16.87057113647461,1031161.0,0.006094437794682106,1.0,0.0,47.32139107690267,45.66740278255925,-0.25728305152054176,-0.10883487025164129,-0.13142954650325578,-0.6236368805706647,8.286759163528371,0.10219383239745738,-0.27348181398222593,0.11794824600219656,-0.3884086488129057,0.6243051408172988,-0.1352302014053528,0.3711266934097459,-0.4812569666064448,42.85676195961115,2.5166163590621693,0.2531784474075511,3,-0.18735504150390625,0.08942127227783203,0.13413095474243164,-0.25122642517089844,1.6095600128173828,3,0.04997479942991756,1.0,16.768377304077152,1.0,16.972766876220707,1.0,17.074960708618164,0.04997479942991756
579,2002-03-22,16.776893615722653,16.776893615722653,16.776893615722653,16.776893615722653,1027825.0,-0.005552717806300178,1.0,0.0,44.635163842242186,47.03491681815798,-0.11569431233793281,0.00028378218599200977,-0.005585069962432243,-0.5407787995845936,7.74818645997625,0.09367752075195668,-0.23739547415675588,0.014477157592768464,-0.4854409855302215,0.5143953007157585,-0.23548191396872653,0.26443622915426346,-0.36015358430448785,2.7778123405767934,-33.55304823061496,0.2499590715614951,3,-0.021289825439449572,0.1830987930297887,0.1703240871429479,-0.15754890441894176,1.4903335571289062,4,0.04568525148693903,1.0,16.87057113647461,1.0,16.768377304077152,1.0,16.972766876220707,0.04568525148693903
580,2002-03-25,16.54695701599121,16.54695701599121,16.54695701599121,16.54695701599121,1399745.0,-0.013705552708276891,1.0,0.0,44.25532685447546,47.34757489342192,0.17242659331732924,0.23064325332173752,0.2547843325640855,-0.3190291752901615,7.241362594900283,0.22993659973144176,-0.18467363772653655,-0.20822067260742116,-0.7165698588633589,0.30012851364851656,-0.4623952657353918,0.045953920520549474,-0.10388815748504499,0.0,-39.23583983082921,0.25417459312796925,3,0.26400184631347656,0.41303539276123047,0.40451860427856445,0.0723876953125,2.571889877319336,0,0.06793623004710692,1.0,16.776893615722653,1.0,16.87057113647461,1.0,16.768377304077152,0.06793623004710692
581,2002-03-26,16.555473327636722,16.555473327636722,16.555473327636722,16.555473327636722,1740644.0,0.0005146753954385908,1.0,0.0,49.0654068672188,47.706696335147214,0.20406021711372446,0.2157497599699667,0.27715272502859634,-0.33168665024415844,7.689438989192839,0.008516311645511365,-0.10532608013199507,-0.1886333465576122,-0.7045788057602529,0.32731211264502846,-0.44660607615893255,0.06933938304370812,-0.08712879512607685,2.631625478143577,-39.850182581207385,0.2579727296013206,3,0.2554855346679652,0.30658245086669567,0.43432521820068004,0.06387138366698863,2.5633735656738246,1,0.05761318531824777,1.0,16.54695701599121,1.0,16.776893615722653,1.0,16.87057113647461,0.05761318531824777
582,2002-03-27,16.649150848388672,16.649150848388672,16.649150848388672,16.649150848388672,2350170.0,0.005658401840771932,1.0,0.0,53.4562231006616,47.84270708614512,0.1308146558763319,0.08412998489430024,0.21800700084769176,-0.4303624581453178,8.221094701418446,0.09367752075194957,-0.036284909034932866,-0.06812982559204173,-0.5414370373959052,0.40517738621182176,-0.30478343149397347,0.16852378030989001,-0.1565416688337251,31.57891634790501,-15.604187037775251,0.23665360590193196,3,0.16180801391601562,0.10219478607177734,0.39174509048461914,-0.029806137084960938,1.9161434173583984,2,0.08184145859467629,1.0,16.555473327636722,1.0,16.54695701599121,1.0,16.776893615722653,0.08184145859467629
583,2002-03-28,16.649150848388672,16.649150848388672,16.649150848388672,16.649150848388672,0.0,0.0,1.0,0.0,57.425746965349234,48.59098405698707,0.14320391727954274,0.04555124664054233,0.243367187397439,-0.43065220729133813,8.817781867844165,0.0,0.0031539258296362505,-0.04215545654296804,-0.4655548146011874,0.38124390151525134,-0.25385513557207773,0.16954422248614165,-0.1332476076711977,44.444352276592724,-8.347415192967887,0.2116996790291102,3,0.16180801391601562,0.10219478607177734,0.3108408451080322,-0.029806137084960938,2.086467742919922,3,0.11253197692735095,1.0,16.649150848388672,1.0,16.555473327636722,1.0,16.54695701599121,0.11253197692735095
584,2002-03-29,16.649150848388672,16.649150848388672,16.649150848388672,16.649150848388672,0.0,0.0,1.0,0.0,61.052624134041125,49.03815077765962,0.1480972877457738,0.021147919120959813,0.27583931021258223,-0.428633247834469,9.446714750182112,0.0,0.022852737337611728,-0.025974655151365766,-0.4282939812101958,0.37634467090746426,-0.22713431818078078,0.17518500787804925,-0.11088530895516868,100.0,38.85615877766983,0.20115966302941476,3,0.11071109771728516,0.10219478607177734,0.3257441520690918,-0.029806137084960938,2.5122756958007812,4,0.10997439554585609,1.0,16.649150848388672,1.0,16.649150848388672,1.0,16.555473327636722,0.10997439554585609
585,2002-04-01,16.649150848388672,16.649150848388672,16.649150848388672,16.649150848388672,0.0,0.0,1.0,0.0,57.22541631442471,50.49303323947955,0.09090366720435483,-0.005988157181505471,0.3081572933081418,-0.42496204738203147,10.05440146994993,0.0,0.023294673200435767,-0.008942222595216265,-0.38302126697682226,0.36513682178638973,-0.19598174478602104,0.1780972995955885,-0.0894175021877821,100.0,35.72641778851917,0.18703952219080314,4,0.05961322784423828,0.10219478607177734,0.3065829277038574,-0.029806137084960938,2.571889877319336,0,0.09718671776101351,1.0,16.649150848388672,1.0,16.649150848388672,1.0,16.649150848388672,0.09718671776101351
586,2002-04-02,16.862056732177734,16.972766876220707,16.649150848388672,16.862056732177734,736989.0,0.012787792346158566,1.9230928261318383,0.0,58.427020014872475,52.540479907798705,-0.15573517767822054,-0.22365353373881547,0.11917883442892929,-0.6321055353511156,10.229797041674582,0.3236160278320348,0.029381241709998562,0.19970550537109233,-0.1819299895584514,0.5813410003006361,0.008887757906318683,0.390523252835866,-0.2817142914801529,65.78965980620906,5.785920078958391,0.1908177474647726,4,-0.10219478607177734,-0.11071109771728516,0.06599998474121094,-0.24271202087402344,2.384532928466797,1,0.1338383684136346,1.0,16.649150848388672,1.0,16.649150848388672,1.0,16.649150848388672,0.1338383684136346
587,2002-04-03,16.938701629638672,16.94721794128418,16.54695701599121,16.938701629638672,730698.0,0.004545406214573777,45.9993281075028,0.0,58.88889718398188,53.82575836414083,-0.22984994798157743,-0.2875411724584751,0.06262902145424931,-0.7004441771351431,9.747690882632549,0.40026092529296875,-0.00752187238102664,0.25889225006103445,-0.14026184576190204,0.6580463458839709,0.059315202149566204,0.4584692979725027,0.1362590789794922,91.99989249575505,35.52468990950085,0.19957704791146905,4,-0.17883968353271484,-0.18735599517822266,2.384185791015625e-07,-0.31935691833496094,1.8054332733154297,2,0.12870793236343103,1.9230928261318383,16.862056732177734,1.0,16.649150848388672,1.0,16.649150848388672,0.12870793236343103
588,2002-04-04,17.117542266845707,17.185670852661133,16.725797653198242,17.117542266845707,486223.0,0.010558107765125557,5.7500769898376936,0.0,62.051289708291065,55.76088346036849,-0.41345250688221924,-0.4420976031238091,-0.11119496956393249,-0.8623754221249875,9.315315804814023,0.4598731994628906,-0.002721348403582624,0.4079261779785206,-0.02869705448599902,0.8445494104430402,0.1896145617462608,0.6262377942107804,-0.5705852508544957,89.33347269089553,36.77909259654669,0.21831161623226064,4,-0.2512283325195348,-0.36619663238525746,-0.12987232208252308,-0.49819755554199574,1.6606559753417933,3,0.08457709502522781,45.9993281075028,16.938701629638672,1.9230928261318383,16.862056732177734,1.0,16.649150848388672,0.08457709502522781
589,2002-04-05,17.032379150390625,17.44967269897461,16.87057113647461,17.032379150390625,1275206.0,-0.0049751953363089685,-2.5789424051677394,0.0,48.466236594598676,56.228762320382174,-0.3221109951695702,-0.323200862531543,-0.015312282496601881,-0.7653857317048427,8.768964612331215,0.5791015625,0.027521154719519103,0.2908273696899428,-0.14190996577921666,0.7235647051591023,0.07445870195536486,0.5071960374245208,-0.48542213439941406,53.7735350730958,6.922426856194548,0.216368667734579,4,-0.034064292907714844,-0.16180706024169922,0.04471111297607422,-0.41303443908691406,1.7628517150878942,4,0.10000008958695039,5.7500769898376936,17.117542266845707,45.9993281075028,16.938701629638672,1.9230928261318383,16.862056732177734,0.10000008958695039
590,2002-04-08,16.989799499511722,17.23676872253418,16.87057113647461,16.989799499511722,478465.0,-0.0024999238510919897,-2.0713965765476607,0.0,50.641034844156025,56.40383209559742,-0.23479977654221074,-0.23781465406611701,0.040184107701673355,-0.706347773364751,7.931623899368417,0.3661975860595703,0.031415418679355156,0.2133313179016163,-0.1771243295898195,0.6037869653930521,0.018103494155898403,0.4085591416473342,-0.40673385620117486,49.05669546550412,5.913905304175913,0.19522782374571873,4,0.008515357971187854,-0.11922740936279652,0.0383224487304652,-0.37045478820801137,1.6436252593994105,0,0.12781946277471623,-2.5789424051677394,17.032379150390625,5.7500769898376936,17.117542266845707,45.9993281075028,16.938701629638672,0.12781946277471623
591,2002-04-09,17.032379150390625,17.117542266845707,16.955734252929688,17.032379150390625,451381.0,0.0025061891330810937,-1.1111387616962438,0.0,61.31389009228444,57.27690620577773,-0.2264273922893203,-0.2460592608801555,0.01704767945175334,-0.7315105053434081,7.616148228696589,0.16180801391601918,0.05073698757477629,0.22610435485839986,-0.14555914882240018,0.5977678585391999,0.04027260301799984,0.4119361066987999,-0.4146492248535161,53.7735350730958,7.991446364416227,0.1858317518404,4,-0.034064292907714844,-0.16180706024169922,-0.059612274169921875,-0.41303443908691406,0.8771686553955078,1,0.12850005016869215,-2.0713965765476607,16.989799499511722,-2.5789424051677394,17.032379150390625,5.7500769898376936,17.117542266845707,0.12850005016869215
592,2002-04-10,17.032379150390625,17.074960708618164,16.785409927368164,17.032379150390625,411850.0,0.0,5.799910414333707,0.0,57.600032968056816,57.296271317189685,-0.18589894052121636,-0.22400801809609305,0.020144586012044385,-0.7203077921644478,7.662636698894454,0.28955078125,0.09083838416790257,0.2048138618469224,-0.16746519262878934,0.5770929163226342,0.018674334609066534,0.3909533890847783,-0.3813715139160152,42.35282028040756,-3.6423573171867645,0.18613952723785618,4,-0.034064292907714844,-0.16180706024169922,-0.059612274169921875,-0.41303443908691406,-0.08516120910644531,2,0.1300000716695604,-1.1111387616962438,17.032379150390625,-2.0713965765476607,16.989799499511722,-2.5789424051677394,17.032379150390625,0.1300000716695604
593,2002-04-11,16.785409927368164,17.117542266845707,16.700248718261722,16.785409927368164,896271.0,-0.01449998387434892,-3.900042554144754,0.0,50.34965582590053,56.10705261628517,0.09211851214437061,0.03409963711595054,0.24351944017325167,-0.4608746251672464,7.806373246761187,0.4172935485839844,0.11546612838312242,-0.04811668395996094,-0.41326489746727546,0.3170315295473536,-0.23069079071361998,0.1344574227936981,-0.10245568839355457,11.363555383620422,-38.44190768657778,0.18257410675365732,4,0.2129049301147461,0.08516216278076172,0.18735694885253906,-0.16606521606445312,0.28955078125,3,0.1166921144053974,5.799910414333707,17.032379150390625,-1.1111387616962438,17.032379150390625,-2.0713965765476607,16.989799499511722,0.1166921144053974
594,2002-04-12,16.776893615722653,16.879087448120114,16.632118225097653,16.776893615722653,475055.0,-0.0005073639358443849,1.4166744433453404,0.0,61.53844681343861,56.58627822728671,0.13484066391387017,0.04986767848949114,0.2322486673351456,-0.4372337424401387,8.048122480737103,0.24696922302246094,0.12497659200221989,-0.059613609313966975,-0.4217271236377229,0.30249990500978896,-0.24067036647584317,0.12144314784790922,0.6727790832519567,23.94364864310688,-30.83329684730217,0.18105675716187788,4,0.22142124176025746,0.09367847442627308,0.2554864883422887,-0.15754890441894176,0.4258098602294993,4,0.1192893435641329,-3.900042554144754,16.785409927368164,5.799910414333707,17.032379150390625,-1.1111387616962438,17.032379150390625,0.1192893435641329
595,2002-04-15,17.074960708618164,17.177154541015625,16.751344680786133,17.074960708618164,833107.0,0.017766524585706156,3.1666884413669534,0.0,70.19867844349993,57.894240274911986,-0.10781077102912917,-0.2616124191710796,-0.08639358576090572,-0.716385779694825,8.18055741613124,0.4258098602294922,0.13575475683829552,0.2384534835815444,-0.12366003074221155,0.6005669979053003,0.0573967264196682,0.4195102407434206,0.3583609008789068,81.25008748722699,19.056006814806935,0.18105675716187788,4,-0.0766458511352539,-0.20438861846923828,-0.0766458511352539,-0.4556159973144531,-0.11922645568847656,0,0.10074811803180839,1.4166744433453404,16.776893615722653,-3.900042554144754,16.785409927368164,5.799910414333707,17.032379150390625,0.10074811803180839
596,2002-04-16,17.713674545288086,17.832902908325195,17.074960708618164,17.713674545288086,1489715.0,0.037406460112528794,5.357062869940809,0.0,79.06977470959747,60.136559999980385,-0.6850600667772468,-0.8874745806204416,-0.7290758238543802,-1.331190591825198,9.177007792292272,0.7579421997070312,0.15916175673030608,0.840121936798095,0.30774730743745593,1.372496566158734,0.5739346221177755,1.1063092514784145,-1.0815563201904332,90.07079581356417,23.01251802932657,0.26618731468032025,4,-0.48116397857666016,-0.5790996551513672,-0.8367152214050293,-1.094329833984375,-0.5790996551513636,1,0.05192317445324779,3.1666884413669534,17.074960708618164,1.4166744433453404,16.776893615722653,-3.900042554144754,16.785409927368164,0.05192317445324779
597,2002-04-17,17.798837661743164,17.84141731262207,17.38154411315918,17.798837661743164,1382371.0,0.004807761158609036,9.800304604909515,0.0,80.00001990820317,62.13086335552618,-0.710051365121604,-0.9396566154454433,-0.8159268178054795,-1.395242201131321,10.471002353563645,0.4598731994628906,0.1988800047795003,0.8737620353698716,0.20282299176371055,1.5447010789760327,0.5382925135667911,1.2092315571729522,-1.1427037429809594,96.47898098012527,25.46301950224401,0.3354695218030806,4,-0.5620698928833008,-0.6046504974365234,-0.9218783378601074,-1.1794929504394531,-0.6557483673095668,2,0.006220077184081019,5.357062869940809,17.713674545288086,3.1666884413669534,17.074960708618164,1.4166744433453404,16.776893615722653,0.006220077184081019
598,2002-04-18,17.713674545288086,18.079870223999023,17.568899154663086,17.713674545288086,1084587.0,-0.004784757188843192,-2.5294055649241147,0.0,76.59571831984597,65.2563613249981,-0.5938877748044646,-0.8306811887961061,-0.7430850455008233,-1.2961834192849864,12.073296969697925,0.5109710693359375,0.22288256727457423,0.7464437484741211,-0.010507553402966607,1.5033950503512088,0.36796809753557724,1.124919399412665,-1.0101292907714878,74.7059110269697,7.052356992786372,0.37847565093854474,4,-0.3576803207397461,-0.40026092529296875,-0.8920702934265137,-1.094329833984375,-0.6131649017333984,3,-0.04326920436775139,9.800304604909515,17.798837661743164,5.357062869940809,17.713674545288086,3.1666884413669534,17.074960708618164,-0.04326920436775139
599,2002-04-19,17.543350219726562,17.713674545288086,17.48373794555664,17.543350219726562,736325.0,-0.009615414640596454,-2.857202278108402,0.0,70.58819912872394,67.47271291217231,-0.38382291395426904,-0.6324159998930483,-0.587864321935669,-1.1234191669016766,13.581600443811903,0.2299365997314453,0.23942637262316424,0.5377965927124038,-0.2553245050133377,1.3309176904381452,0.14123604384953126,0.9343571415752763,-0.7572254670410175,59.615379093506384,-3.7835384541466013,0.3965605488628713,4,-0.18735599517822266,-0.2299365997314453,-0.7217459678649902,-0.9240055084228516,-0.2554855346679652,4,-0.026698977404083224,-2.5294055649241147,17.713674545288086,9.800304604909515,17.798837661743164,5.357062869940809,17.713674545288086,-0.026698977404083224
600,2002-04-22,17.67109489440918,17.713674545288086,17.509286880493164,17.67109489440918,551847.0,0.0072816578978727176,3.8001254255509767,0.0,69.38772898343643,68.36980612230032,-0.4523300006731219,-0.7079204344440626,-0.7234996608430677,-1.2400695264644312,14.500463991325363,0.20438766479492188,0.23998262916193625,0.6093343734741197,-0.20596604101360327,1.4246347879618426,0.2016841662302582,1.0169845807179811,-0.8073454134448248,59.322175446321815,-3.618415634888052,0.4076502072438614,4,-0.31510066986083984,-0.3576812744140625,-0.902717113494873,-1.0517501831054688,-0.604650497436527,0,-0.026506077934379646,-2.857202278108402,17.543350219726562,-2.5294055649241147,17.713674545288086,9.800304604909515,17.798837661743164,-0.026506077934379646
601,2002-04-23,17.509286880493164,17.67109489440918,17.509286880493164,17.509286880493164,585925.0,-0.009156649029552155,0.0,0.0,63.13724078024801,68.985051434766,-0.24111411880985756,-0.49644421483810675,-0.5798615453221458,-1.0650039304184737,15.498360348134616,0.16180801391601562,0.272779444290677,0.3998356819152846,-0.40224847741412617,1.2019198412446954,-0.0012063977494207734,0.80087776157999,-0.5725701549467281,18.292709573805595,-39.27956114624742,0.40104207966470573,4,-0.15329265594482422,-0.19587326049804688,-0.6663923263549805,-0.8899421691894531,-0.5705852508544922,1,-0.03161480141034079,3.8001254255509767,17.67109489440918,-2.857202278108402,17.543350219726562,-2.5294055649241147,17.713674545288086,-0.03161480141034079
602,2002-04-24,18.011741638183594,18.079870223999023,17.543350219726562,18.011741638183594,1310085.0,0.02869647182777091,6.87510848567989,0.0,67.91805403950984,70.93709568072259,-0.6593773173018391,-0.939765286384656,-1.0909040959139773,-1.5548162095946694,17.134989088307165,0.5705833435058594,0.3215527489313672,0.8341609001159682,-0.032202240662389414,1.7005240408943259,0.4009793297267912,1.2673424705051453,-1.006435702730002,88.57156569453998,33.57036249680816,0.43318157038917854,4,-0.6557474136352539,-0.6983280181884766,-1.1688470840454102,-1.3923969268798828,-1.234848022460941,2,-0.04869971853179045,0.0,17.509286880493164,3.8001254255509767,17.67109489440918,-2.857202278108402,17.543350219726562,-0.04869971853179045
603,2002-04-25,18.52271270751953,18.82077980041504,17.909547805786133,18.52271270751953,2508438.0,0.02836877630160517,2.0571371894057195,0.0,75.51019475355116,72.48951211851288,-1.003527559500192,-1.3736022773573318,-1.5937207485202336,-2.050045179636612,19.19540863147072,0.9112319946289062,0.3703574632240887,1.2514538764953613,0.2337258236341988,2.269181929356524,0.7425898500647783,1.7603179029259444,-1.4529329147532124,77.70697365887061,21.618941686139202,0.508864026430582,4,-0.7366504669189453,-0.8388442993164062,-1.6904630661010742,-1.9033679962158203,-1.4903335571289062,3,-0.07448279498098886,6.87510848567989,18.011741638183594,0.0,17.509286880493164,3.8001254255509767,17.67109489440918,-0.07448279498098886
604,2002-04-26,18.480131149291992,18.65045547485352,18.318323135375977,18.480131149291992,1623807.0,-0.002298883478889846,-1.0526321993540546,0.0,75.5101454480157,73.07967511901464,-0.7754843110809588,-1.2509519656083725,-1.5488022892613813,-1.9856902211500547,21.367175807007268,0.3321323394775426,0.43172298685228583,1.1173233032226548,0.00977609883875985,2.22487050760655,0.5635497010307056,1.671096905414604,-1.2702713559137742,74.0258871436882,16.344184987226285,0.5537736021919477,4,-0.5322608947753906,-0.7962627410888672,-1.65852689743042,-1.8607864379882812,-1.4562664031982422,4,-0.07465431357559171,2.0571371894057195,18.52271270751953,6.87510848567989,18.011741638183594,0.0,17.509286880493164,-0.07465431357559171
605,2002-04-29,18.26722717285156,18.658971786499023,18.26722717285156,18.26722717285156,1063944.0,-0.011520696185567392,0.0,0.0,69.9724329240226,72.06885936506187,-0.4198203996842764,-0.9598208416012461,-1.3387326745890284,-1.7465906656078012,23.585184043580725,0.3917446136474645,0.5251770663692348,0.8235155105590799,-0.3007993269671232,1.947830348085283,0.26135809179598013,1.3856729293221797,-0.9284937789103935,57.79217568353667,-0.3680255008128057,0.5621574187631011,4,-0.16606521606444957,-0.583358764648434,-1.4094290733337367,-1.6223340034484828,-1.6521415710449183,0,-0.05361308963456002,-1.0526321993540546,18.480131149291992,2.0571371894057195,18.52271270751953,6.87510848567989,18.011741638183594,-0.05361308963456002
606,2002-04-30,19.118846893310547,19.118846893310547,18.318323135375977,19.118846893310547,1938394.0,0.04662008702254772,1.0,0.0,76.4578661305645,71.67528672310202,-1.1746856220328539,-1.7219857028232894,-2.166876654641598,-2.568700443692812,25.923395758183755,0.8516197204589879,0.6386510395541336,1.5622957229614265,0.24700117529385324,2.8775902706289997,0.9046484491276381,2.219942996795215,-1.6615497868514701,100.0,38.19451092507541,0.6576472738337868,4,-0.8175544738769531,-1.285944938659668,-2.2333712577819824,-2.465437889099121,-2.512277603149414,1,-0.10734970094122176,0.0,18.26722717285156,-1.0526321993540546,18.480131149291992,2.0571371894057195,18.52271270751953,-0.10734970094122176
607,2002-05-01,19.118846893310547,19.118846893310547,19.118846893310547,19.118846893310547,0.0,0.0,1.0,0.0,81.56678888524773,72.22762789703555,-1.0814804010737333,-1.6340592653803796,-2.1355042173628647,-2.542698338882154,28.764776086761035,0.0,0.7250904972581083,1.4532884597778306,-0.00048173862145617363,2.9070586581771174,0.726403360578189,2.1801735589774722,-1.4953948081663242,100.0,30.499744281184377,0.7268850991996433,5,-0.8175544738769531,-1.285944938659668,-2.282339572906494,-2.388792037963867,-2.512277603149414,2,-0.11403121097406144,1.0,19.118846893310547,0.0,18.26722717285156,-1.0526321993540546,18.480131149291992,-0.11403121097406144
608,2002-05-02,18.56529426574707,19.161426544189453,18.52271270751953,18.56529426574707,1148123.0,-0.028953243396554362,-13.999776035834266,0.0,71.08432001028989,72.28275243943175,-0.4407736020551489,-1.0187134764469654,-1.5569136855976602,-1.9671863287910512,30.284002520549368,0.6387138366699219,0.7243313163867846,0.8273482322692871,-0.6554145203498649,2.310110984888439,0.0859668559597111,1.5687296085788631,-0.7923026997862159,33.33340443413035,-40.19739312979494,0.7413813763095763,5,-0.22993755340576172,-0.7111024856567383,-1.784142017364502,-1.8352394104003906,-1.6265926361083984,3,-0.09633031528748848,1.0,19.118846893310547,1.0,19.118846893310547,0.0,18.26722717285156,-0.09633031528748848
609,2002-05-03,18.735618591308594,18.897424697875977,18.582326889038086,18.735618591308594,865450.0,0.009174340202932951,-1.0555438042031131,0.0,70.18631927503293,72.37148469405358,-0.47403940085506946,-1.1119005183446689,-1.6933902108391692,-2.11093842350952,31.171480199380408,0.33213043212890625,0.719377280371031,0.9125105857849114,-0.5950671321467595,2.4200883037165823,0.1587217268190777,1.666299444750745,-0.7960148279603061,52.38109458254608,-19.339927964908114,0.7537888589658349,5,-0.40026187896728516,-0.8814268112182617,-1.9544663429260254,-1.975757122039795,-1.8309822082519531,4,-0.09090916494788692,-13.999776035834266,18.56529426574707,1.0,19.118846893310547,1.0,19.118846893310547,-0.09090916494788692
610,2002-05-06,19.161426544189453,19.161426544189453,18.786714553833008,19.161426544189453,644829.0,0.02272718943362717,1.0,0.0,68.55892804836121,72.97389439051061,-0.7445045123993346,-1.4405306028643565,-2.083273634354466,-2.513547389830986,32.24228352865247,0.4258079528808594,0.7411938925861214,1.2297371864318833,-0.33679774121508643,2.796272114078853,0.44646972260839846,2.0130046502553682,-1.0752040471402253,100.0,29.33604177988319,0.7832674638234846,5,-0.8090381622314453,-1.307234764099121,-2.40582275390625,-2.371758460998535,-2.2567901611328125,0,-0.11155546238512715,-1.0555438042031131,18.735618591308594,-13.999776035834266,18.56529426574707,1.0,19.118846893310547,-0.11155546238512715
611,2002-05-07,19.221040725708008,19.24658966064453,18.752649307250977,19.221040725708008,642186.0,0.0031111557055041317,18.333109369167598,0.0,68.35162152211021,73.02206855524399,-0.5987348270459805,-1.3995228067296068,-2.1082752988763573,-2.5487005349212097,33.41262116421094,0.4939403533935547,0.7957563099352782,1.1799182891845703,-0.4273550871108043,2.787191665479945,0.376281601036883,1.9835549773322576,-1.0057937430019521,96.47054173693085,27.871075523351294,0.8036366881476865,5,-0.6429719924926758,-1.3242673873901367,-2.490985870361328,-2.43137264251709,-2.188661575317383,1,-0.13557825307637583,1.0,19.161426544189453,-1.0555438042031131,18.735618591308594,-13.999776035834266,18.56529426574707,-0.13557825307637583
612,2002-05-08,19.24658966064453,19.476526260375977,18.99962043762207,19.24658966064453,1271696.0,0.0013292170440257767,1.0740753029787729,0.0,70.08928192019866,72.41974490709372,-0.48131526851276973,-1.3182717795387404,-2.111379329151166,-2.551431222110324,35.4470423939993,0.47690582275390625,0.8562891923439189,1.0947566986083999,-0.5249416752695595,2.714455072486359,0.2849075116694202,1.9046058855473795,-0.8869547030270901,75.89291963373348,7.73268453637543,0.8098491869389797,5,-0.3747129440307617,-1.2348480224609375,-2.490985870361328,-2.4569215774536133,-2.3419532775878906,2,-0.13716821613762142,18.333109369167598,19.221040725708008,1.0,19.161426544189453,-1.0555438042031131,18.735618591308594,-0.13716821613762142
613,2002-05-09,18.7441349029541,19.204008102416992,18.7441349029541,18.7441349029541,856233.0,-0.026106170835961118,0.0,0.0,64.47640180737434,71.19377339146689,0.06241486484108094,-0.697301300535301,-1.5913063733042634,-2.0238170671880127,37.63107319678484,0.5024547576904297,0.9421215709593831,0.4943656921386719,-1.0102334262960078,1.9989648105733515,-0.2579338670786697,1.2466652513560135,-0.20579733689529434,18.0952949758755,-49.03302641176526,0.7522995592173405,5,0.12774181365966797,-0.6898126602172852,-1.9885311126708984,-1.9118857383728027,-2.0694351196289062,3,-0.11403917139201158,1.0740753029787729,19.24658966064453,18.333109369167598,19.221040725708008,1.0,19.161426544189453,-0.11403917139201158
614,2002-05-10,18.7781982421875,18.94000625610352,18.641939163208008,18.7781982421875,1057713.0,0.0018172798803337553,-1.187502624616832,0.0,63.65544963108891,70.4918863589187,0.08390191702580552,-0.6047502585258826,-1.600677961094604,-2.0284600810370925,40.081978205931826,0.29806709289551137,0.9800858107748347,0.4283638000488281,-0.9220943383039035,1.7788219384015598,-0.24686526912753948,1.1035928692251957,0.6983280181884766,16.32652594820415,-49.64986112846107,0.6752290691763659,5,0.11922645568847656,-0.7238759994506836,-1.9693684577941895,-1.848012924194336,-2.0779495239257777,4,-0.09795916460271337,0.0,18.7441349029541,1.0740753029787729,19.24658966064453,18.333109369167598,19.221040725708008,-0.09795916460271337
615,2002-05-13,18.79523086547852,19.059232711791992,18.7781982421875,18.79523086547852,608705.0,0.00090704246868345,-15.499776035830825,0.0,66.44879855372656,69.37976773927005,0.1672289833918832,-0.5125766330977406,-1.5928609183118105,-2.015674654116264,41.820983455903374,0.2810344696044922,0.9468845229855454,0.35938291549683044,-0.8621657209504043,1.5809315519440652,-0.2513914027267852,0.970157233720446,0.6646036529540993,18.367370258979683,-51.424840115760965,0.6107743182236169,5,0.20438861846923473,-0.7409086227417028,-1.8607873916626012,-1.6862049102783239,-1.9927883148193395,0,-0.10058905346538527,-1.187502624616832,18.7781982421875,0.0,18.7441349029541,1.0740753029787729,19.24658966064453,-0.10058905346538527
616,2002-05-14,18.633424758911133,19.14439582824707,18.633424758911133,18.633424758911133,1245410.0,-0.008608891677120978,0.0,0.0,58.711240657106764,66.84026238058772,0.2826616026176225,-0.2933735691007513,-1.4007093573993181,-1.824688673218148,42.027430864001445,0.5109710693359375,0.9135933593780869,0.1515892982482896,-1.0238671850346002,1.3270457815311794,-0.4361389433931535,0.7393175398897327,0.8100518524169935,0.0,-64.63183189808888,0.5877282416414441,5,0.3661947250366211,-0.5791025161743164,-1.6989812850952148,-1.5243988037109375,-2.129049301147461,1,-0.09277888516053534,-15.499776035830825,18.79523086547852,-1.187502624616832,18.7781982421875,0.0,18.7441349029541,-0.09277888516053534
617,2002-05-15,17.909547805786133,18.803747177124023,17.585931777954098,17.909547805786133,1574416.0,-0.038848304189428084,-2.7631492090435135,0.0,41.89189939019318,63.596660089465864,0.9129682223574278,0.4629589206606717,-0.648232868791375,-1.0755449150836967,41.50599920724803,1.2178153991699254,0.8955767566534831,-0.5778231620788574,-1.7407124462356123,0.5850661220778974,-1.1592678041572348,0.0036214799995200053,1.5015267314453133,20.000047151017814,-41.20249588638863,0.5814446420783769,5,0.6216812133789062,0.1447744369506836,-0.9751043319702148,-0.8005218505859375,-1.958724021911621,2,-0.0489777109342826,0.0,18.633424758911133,-15.499776035830825,18.79523086547852,-1.187502624616832,18.7781982421875,-0.0489777109342826
618,2002-05-16,16.94721794128418,17.330446243286133,16.69173240661621,16.94721794128418,12659223.0,-0.053732784039977166,-1.5,0.0,33.695657466149314,59.542142110701015,1.8122096437843176,1.4386857933802162,0.33430022002047366,-0.09750298993620277,41.02562194234699,1.2178153991699219,0.73202366614467,-1.5018301963806167,-2.8131230071447497,-0.1905373856164836,-2.157476601762685,-0.8461837909985483,2.354348030390625,10.416656945863682,-47.13291264229248,0.6556464053820666,5,1.136911392211914,1.1071043014526367,-0.012774467468261719,0.16180801391601562,-0.7664566040039062,3,-0.002512598727122506,-2.7631492090435135,17.909547805786133,0.0,18.633424758911133,-15.499776035830825,18.79523086547852,-0.002512598727122506
619,2002-05-17,17.074960708618164,17.23676872253418,16.751344680786133,17.074960708618164,140996119.0,0.007537683634952108,2.0,0.0,37.08487001006207,56.04502455089,1.5914922394082005,1.3429046768851975,0.23277976708750003,-0.20917529157994963,40.85224598747092,0.4854240417480469,0.5426518246947154,-1.350667953491211,-2.7442192726843615,0.042883365701939624,-2.047443613087786,-0.6538922938946357,2.017818577851955,15.624985418795523,-40.163302495242355,0.6967756595965754,5,1.0091686248779297,0.9793615341186523,-0.1405172348022461,0.03406524658203125,-1.4222040176391584,4,-0.023441396564441108,-1.5,16.94721794128418,-2.7631492090435135,17.909547805786133,0.0,18.633424758911133,-0.023441396564441108
620,2002-05-20,17.202703475952152,17.38154411315918,17.117542266845707,17.202703475952152,1992415.0,0.007481292022506025,-2.1000246366099606,0.0,25.382913292248233,51.270723636460886,1.2926181188328982,1.2419472714994662,0.136578860295689,-0.3199416247217677,40.56325666013769,0.3065834045410156,0.420469611000172,-1.1995056152343722,-2.6605568124793564,0.26154558201061207,-1.9300312138568643,-0.46898001661188005,1.6979920601296534,20.83331389172751,-28.14955561990951,0.7305255986224917,5,0.8814258575439418,0.8814258575439418,-0.268260002136234,-0.059613227844241834,-1.0219421386718786,0,-0.029207895049334298,2.0,17.074960708618164,-1.5,16.94721794128418,-2.7631492090435135,17.909547805786133,-0.029207895049334298
621,2002-05-21,16.955734252929688,17.279348373413086,16.887605667114258,16.955734252929688,5962695.0,-0.014356419231878581,-4.750048993532854,0.0,23.868296068403254,46.13505854181695,1.323657860348213,1.5234262395439586,0.4082032071274604,-0.05725973337795054,40.37690907765364,0.3917427062988281,0.2781191820484601,-1.4187972068786614,-2.969304336983196,0.13170992322587338,-2.194050771930929,-0.643543641826394,1.7682442327948706,12.5,-28.78905606221455,0.7752535650522678,5,0.9921360015869141,1.1283950805664062,-0.02129077911376953,0.18735599517822266,-1.115621566772461,1,-0.009040699741093228,-2.1000246366099606,17.202703475952152,2.0,17.074960708618164,-1.5,16.94721794128418,-0.009040699741093228
622,2002-05-22,17.134574890136722,17.134574890136722,16.90463638305664,17.134574890136722,5969717.0,0.010547501779590185,1.0,0.0,30.99547453991677,42.414955512099446,0.909349986964564,1.3444307114497214,0.25111333212277387,-0.21646864073342797,39.44153932618749,0.22993850708008168,0.10838610004947213,-1.1960982322692821,-2.8368136395937924,0.44461717505522813,-2.0164559359315355,-0.3757405286070288,1.4268239092591664,64.19758889564837,20.997439266415057,0.8203577036622549,5,0.7834892272949183,0.9495544433593714,0.04896783828734996,-0.07238769531250355,-1.038976669311527,2,-0.03677940283979941,-4.750048993532854,16.955734252929688,-2.1000246366099606,17.202703475952152,2.0,17.074960708618164,-0.03677940283979941
623,2002-05-23,17.143089294433597,17.202703475952152,17.066444396972653,17.143089294433597,3846830.0,0.0004969136585801781,1.2856822908335859,0.0,27.895932896552537,38.44167587492874,0.7262128345597993,1.2935814939066965,0.26297524446848186,-0.20510249913427359,37.44000452180251,0.1362590789794993,-0.08007990013074462,-1.1186026573181103,-2.839377059811696,0.6021717451754753,-1.9789898585649013,-0.25821545607131924,1.2687361935399188,62.162006743219514,19.291916894121336,0.8603872012467926,5,0.7749748229980433,0.9410400390624964,0.07238817214965465,-0.07664489746094105,-0.5365200042724645,3,-0.06954787961970288,1.0,17.134574890136722,-4.750048993532854,16.955734252929688,-2.1000246366099606,17.202703475952152,-0.06954787961970288
624,2002-05-24,17.100509643554688,17.253801345825195,17.09199333190918,17.100509643554688,3561067.0,-0.0024837793321612622,-17.999776035834266,0.0,17.989398866178973,33.057298131867896,0.5652250257104718,1.293839721207842,0.32420925913788423,-0.14146426924693856,35.288249400199646,0.16180801391601562,-0.29651753227566857,-1.0922012329101562,-2.885200336453515,0.7007978706332025,-1.9887007846818356,-0.19570168113847686,1.173708397910243,43.103341751426825,7.151644617543809,0.8964995517716792,5,0.8175544738769531,0.9836196899414062,0.23419427871704102,0.08516120910644531,-0.5791015625,4,-0.05378484767096248,1.2856822908335859,17.143089294433597,1.0,17.134574890136722,-4.750048993532854,16.955734252929688,-0.05378484767096248
625,2002-05-27,17.287864685058597,17.287864685058597,17.134574890136722,17.287864685058597,4773294.0,0.010956108642909745,1.0,0.0,21.119530955704235,28.88044149837873,0.15820055921587084,1.0849787432533056,0.14653943673254943,-0.3012902552173884,33.19509387390321,0.1873550415039098,-0.4671135086211997,-0.8558780670165973,-2.6932534197675935,0.9814972857343989,-1.7745657433920954,0.06280960935890079,0.8597545056184366,100.0,68.74153084699103,0.9186876763754984,5,0.4598751068115199,0.7962646484374964,0.04683923721313121,-0.10219383239746449,-0.7494239807128906,0,-0.09458125823328367,-17.999776035834266,17.100509643554688,1.2856822908335859,17.143089294433597,1.0,17.134574890136722,-0.09458125823328367
626,2002-05-28,17.066444396972653,17.441156387329098,17.066444396972653,17.066444396972653,2918697.0,-0.012807844815983072,0.0,0.0,19.23070296811173,26.362530784814123,0.14971333914551366,1.2066183352288853,0.37856622576685695,-0.05702042647455485,30.360561779700348,0.3747119903564453,-0.6553102961385022,-0.9746782302856474,-2.812003502869839,0.8626470422985442,-1.8933408665777414,-0.05601559399355338,0.9647038509795145,30.158803516642447,4.3584895251757665,0.9186626362920954,5,3.552713678800501e-15,1.017684936523441,0.2682595252990758,0.11922645568848012,-0.672779083251946,1,-0.05189616765455185,1.0,17.287864685058597,-17.999776035834266,17.100509643554688,1.2856822908335859,17.143089294433597,-0.05189616765455185
627,2002-05-29,16.938701629638672,17.143089294433597,16.853540420532227,16.938701629638672,3323645.0,-0.007485025255561717,-2.4000089587673155,0.0,21.505304484835165,25.00804712022366,0.13997938618609496,1.2254869500627343,0.5222388899052461,0.09510070914254598,27.510848740654147,0.28954887390137074,-0.8768587468092441,-0.9934137344360359,-2.820177945354118,0.8333504764820461,-1.9067958398950786,-0.08003162897699312,0.985293351006618,14.49266424305384,-11.774914400092575,0.9133821054590416,5,0.1575489044189453,1.1454277038574219,0.39600229263305664,0.24696922302246094,-0.4598751068115199,2,-0.0648567385801978,0.0,17.066444396972653,1.0,17.287864685058597,-17.999776035834266,17.100509643554688,-0.0648567385801978
628,2002-05-30,16.776893615722653,16.98128318786621,16.40218162536621,16.776893615722653,5574828.0,-0.009552562968161316,1.8333224460847406,0.0,19.638202517697735,23.069528509960957,0.3074139571380421,1.3138020888372708,0.695130500624952,0.28195347656276226,26.848317375656272,0.5791015625,-1.0678333810001313,-1.065801715850835,-2.9366176629698444,0.8050142312681743,-2.001209689410338,-0.13039374229133216,1.0485203590003103,36.06555270394785,8.187698600000115,0.9354079735595043,5,0.14477539062500355,1.162460327148441,0.5578103065490758,0.4087772369384801,0.0,3,-0.040609150329175,-2.4000089587673155,16.938701629638672,0.0,17.066444396972653,1.0,17.287864685058597,-0.040609150329175
629,2002-05-31,17.032379150390625,17.032379150390625,16.65766716003418,17.032379150390625,3597059.0,0.015228417162313157,1.0,0.0,25.06020143058693,23.033671636443035,0.0505711144870844,0.9741149318390967,0.45694581527384415,0.04713354253828328,26.104295464919996,0.3747119903564453,-1.135341706230232,-0.7251542091369636,-2.5798224359028694,1.1295140176289422,-1.6524883225199183,0.20217990424599108,0.6507115893966642,60.65571061936201,30.270520024134203,0.9273341133829534,5,-0.11071014404296875,0.9069747924804688,0.7025861740112305,0.5237464904785156,-0.29806709289551137,4,-0.025000022396737598,1.8333224460847406,16.776893615722653,-2.4000089587673155,16.938701629638672,0.0,17.066444396972653,-0.025000022396737598
630,2002-06-03,17.02386474609375,17.160123825073242,16.913152694702152,17.02386474609375,1909127.0,-0.0004998951832679843,-1.2307520027565215,0.0,26.19643603634728,23.292353855103478,0.034698333328407216,0.8582822268584707,0.4904315147602816,0.07660980387950289,24.81731330532026,0.2469711303710902,-1.0767029475403724,-0.6267905235290527,-2.3846551154877638,1.1310740684296583,-1.5057228195084065,0.252141772450301,0.5311350822514314,59.83621003007059,24.549677883403746,0.8789322959793552,6,-0.10219573974609375,0.9154891967773438,0.7920045852661133,0.5322608947753906,-0.2129058837890625,0,-0.029514841226305877,1.0,17.032379150390625,1.8333224460847406,16.776893615722653,-2.4000089587673155,16.938701629638672,-0.029514841226305877
631,2002-06-04,16.61508560180664,16.94721794128418,16.61508560180664,16.61508560180664,1139496.0,-0.024012123591436896,0.0,0.0,28.88884050081674,23.058283406314587,0.43591610342868137,1.1192016665403202,0.9196722106950119,0.5040506173545367,23.51165807057307,0.4087791442871094,-1.0571806984175893,-0.9052719116210923,-2.5560874413851202,0.7455436181429356,-1.7306796765031045,-0.07986414673908016,0.8246324062406423,28.08973778247521,-8.753263184514054,0.8254077648820138,6,0.3065834045410156,1.3242683410644531,1.2774295806884766,0.9410400390625,-0.13625907897948863,1,-0.004612970363065738,-1.2307520027565215,17.02386474609375,1.0,17.032379150390625,1.8333224460847406,16.776893615722653,-0.004612970363065738
632,2002-06-05,16.606569290161133,16.862056732177734,16.606569290161133,16.606569290161133,2796722.0,-0.0005125650176958096,0.0,0.0,41.93544308598749,24.618228982918474,0.40416009193294045,0.9695000581973687,0.9459530180497282,0.5323203712499591,21.829837058458885,0.25548744201660156,-1.0028283669434899,-0.7817872047424324,-2.265119704735227,0.7015452952503622,-1.5234534547388314,-0.04012095474603328,0.729395079618044,26.966128139312495,-12.673538438018355,0.7416662499963975,6,0.31509971618652344,1.332784652709961,1.4605278968811035,1.0985898971557617,-0.3065814971923828,2,-0.012820467172985905,0.0,16.61508560180664,-1.2307520027565215,17.02386474609375,1.0,17.032379150390625,-0.012820467172985905
633,2002-06-06,16.606569290161133,16.80244255065918,16.581022262573242,16.606569290161133,3788235.0,0.0,-7.667164401971032,0.0,38.19737621211788,26.86355979913391,0.3576633594629932,0.8444431097487737,0.9640837791777628,0.5473791067583633,20.89665845524958,0.2214202880859375,-0.9131917354313543,-0.6749089241027839,-2.0510901014042027,0.7012722531986348,-1.3629995127534933,0.013181664547925465,0.6360168051767481,4.411493465430017,-36.68514520328785,0.688090588650709,6,0.31509971618652344,1.332784652709961,1.4605278968811035,1.0985898971557617,-0.5109710693359375,3,-0.007692303274804857,0.0,16.606569290161133,0.0,16.61508560180664,-1.2307520027565215,17.02386474609375,-0.007692303274804857
634,2002-06-07,16.938701629638672,16.94721794128418,16.436246871948242,16.938701629638672,3656525.0,0.020000057427533635,58.999104143337064,0.0,43.968864135279944,29.402374596864547,0.00018416206265214896,0.3872909324710534,0.6543154246494431,0.235653218865842,20.227331872391254,0.5109710693359375,-0.8725129532352405,-0.250801753997802,-1.4388157589839032,0.9372122509882992,-0.8448087564908526,0.3432052484952486,0.21984401870204096,69.41162521079258,24.688031436796265,0.5940070024930506,6,-0.017032623291015625,1.0006523132324219,1.1560726165771484,0.7877473831176758,-1.524397850036621,4,-0.009552562968161316,-7.667164401971032,16.606569290161133,0.0,16.606569290161133,0.0,16.61508560180664,-0.009552562968161316
635,2002-06-10,16.90463638305664,17.185670852661133,16.862056732177734,16.90463638305664,2585195.0,-0.0020110895939288165,-6.600206056262318,0.0,48.70687657839254,32.67750499800686,-0.02886362079403071,0.2871791542029989,0.7108099119623752,0.2897260559689343,19.087287721198518,0.32361412048339844,-0.8227305491428538,-0.19033727645874166,-1.1112193648515962,0.7305448119341129,-0.6507783206551672,0.27010376773768385,-0.5024547576904297,62.49993637284494,13.134330487142691,0.46044104419642656,6,-0.11071014404296875,1.0347175598144531,1.1901378631591797,0.821812629699707,-2.0013046264648455,0,-0.01007559829753224,58.999104143337064,16.938701629638672,-7.667164401971032,16.606569290161133,0.0,16.606569290161133,-0.01007559829753224
636,2002-06-11,16.90463638305664,17.109024047851562,16.887605667114258,16.90463638305664,3106498.0,0.0,-12.00111994624258,0.0,43.60184693769235,35.13267638165765,-0.06060288624578192,0.15918336460908478,0.7268379519662425,0.3042256326242594,18.337948902935352,0.2214183807373047,-0.739414885803523,-0.10389785766601634,-0.6747834447998642,0.4669877294678315,-0.38934065123294204,0.18154493590090937,-0.4867849731445304,62.49993637284494,14.390409282705917,0.2854427935669246,6,-0.11071014404296875,1.0347175598144531,1.1986536979675293,0.821812629699707,-1.7373027801513672,1,-0.005541528290182285,-6.600206056262318,16.90463638305664,58.999104143337064,16.938701629638672,-7.667164401971032,16.606569290161133,-0.005541528290182285
637,2002-06-12,17.032379150390625,17.074960708618164,16.862056732177734,17.032379150390625,2418897.0,0.0075566705156711045,3.9999104143337068,0.0,47.11111774718541,38.185222518267395,-0.19406844030716286,-0.03967843972733931,0.6144671980601473,0.18928888030404778,19.639055156901204,0.2129039764404297,-0.6737731886303315,0.06770334243774556,-0.3157288233531723,0.45113550822866344,-0.1240127404577116,0.2594194253332027,-0.5991713516235357,79.54539670258632,31.841401917110204,0.19171608289545858,6,-0.2214202880859375,0.9069747924804688,1.2050418853759766,0.7366514205932617,-2.21420955657959,2,-0.03250001791738988,-12.00111994624258,16.90463638305664,-6.600206056262318,16.90463638305664,58.999104143337064,16.938701629638672,-0.03250001791738988
638,2002-06-13,16.90463638305664,17.296382904052734,16.751344680786133,16.90463638305664,2155852.0,-0.007499995520652503,-2.555562468115816,0.0,45.10636067323641,40.41257354522845,-0.051740874945465976,0.08928852669765064,0.7506490839701883,0.3205221475149713,19.36031204556475,0.5450382232666016,-0.5779425731362053,-0.05791034698486186,-0.4422225469235066,0.3264018529537829,-0.250066446954186,0.13424575298446229,-0.45637932321167085,54.45528307451454,5.914487689433479,0.19215609996932242,6,-0.038321495056152344,0.8984584808349609,1.537172794342041,0.9793624877929688,-2.376016616821289,3,-0.03576821035286648,3.9999104143337068,17.032379150390625,-12.00111994624258,16.90463638305664,-6.600206056262318,16.90463638305664,-0.03576821035286648
639,2002-06-14,16.674699783325195,16.964250564575195,16.436246871948242,16.674699783325195,3075275.0,-0.013601984362225483,-1.2142891423634996,0.0,35.00002332992716,41.390749911181764,0.13647506506875828,0.3032488018951227,0.9892723970719075,0.555911131953053,19.301696555811834,0.5280036926269531,-0.49893415297316324,-0.26783390045165945,-0.6688231745152322,0.13315537361191332,-0.46832853748344405,-0.06733926341987484,0.6216831207275391,27.722697628831,-13.717770438503408,0.20049463703178563,6,0.19161510467529297,1.0985889434814453,1.7883996963500977,1.209299087524414,-2.239757537841797,4,-0.034729354652556,-2.555562468115816,16.90463638305664,3.9999104143337068,17.032379150390625,-12.00111994624258,16.90463638305664,-0.034729354652556
640,2002-06-17,16.700248718261722,16.759862899780273,16.504375457763672,16.700248718261722,1562121.0,0.0015321975968691781,3.285682290833722,0.0,40.09218777737893,42.63556627524423,0.06726758641346464,0.2509958483002883,0.9742588369991871,0.5372423321513544,19.544321490904352,0.25548744201660156,-0.3918265526222946,-0.2171622276306131,-0.6124381564833854,0.1781137012221592,-0.4148001920569975,-0.01952426320422873,0.5961341857910121,30.693034178273827,-11.67157301597998,0.19763796442638584,6,0.16606616973876598,1.0730400085449183,1.7756247520446742,1.183750152587887,-2.8103427886962926,0,-0.07700154412990812,-1.2142891423634996,16.674699783325195,-2.555562468115816,16.90463638305664,3.9999104143337068,17.032379150390625,-0.07700154412990812
641,2002-06-18,16.80244255065918,16.819475173950195,16.572505950927734,16.80244255065918,1264860.0,0.0061193000248978,13.499776035834266,0.0,46.26168371015295,43.116259677929285,-0.006207573571415992,0.14411795631773572,0.8826324179083542,0.44544828012640636,19.397078044833265,0.24696922302246094,-0.313149616673698,-0.1073038101196282,-0.5053857042095302,0.2907780839702738,-0.30634475716457743,0.09173713692532104,0.4767376327514654,42.574158626393974,-3.179078804670098,0.19904094704495026,6,0.0638723373413086,0.9708461761474609,1.7245283126831055,1.0815563201904297,-3.4320249557495117,1,-0.11302587634753614,3.285682290833722,16.700248718261722,-1.2142891423634996,16.674699783325195,-2.555562468115816,16.90463638305664,-0.11302587634753614
642,2002-06-19,16.504375457763672,16.819475173950195,16.461795806884766,16.504375457763672,2087687.0,-0.01773950971692595,-7.4002418921340265,0.0,43.04348080114058,43.65471574337625,0.30825518158904686,0.41376529438931087,1.1880212356196829,0.7439927561430082,19.32711045772631,0.3576793670654297,-0.24957046078384337,-0.3738609313964858,-0.7960479212931126,0.048326058500141045,-0.584954426344801,-0.1627674364481706,0.7579460594177263,7.92067571553068,-37.44454345674129,0.21109349494831392,6,0.3619394302368164,1.0985889434814453,2.0225954055786133,1.3796234130859375,-3.014730453491211,2,-0.08101135715677465,13.499776035834266,16.80244255065918,3.285682290833722,16.700248718261722,-1.2142891423634996,16.674699783325195,-0.08101135715677465
643,2002-06-20,15.950823783874512,16.529924392700195,15.874177932739258,15.950823783874512,4891645.0,-0.033539692265590615,-7.555537582898879,0.0,26.037760884915883,41.662370937780246,0.8482051597649658,0.9206160986156107,1.7505750479412967,1.282977600720308,19.79428792089764,0.6557464599609375,-0.1872888824021075,-0.8677993297576911,-1.4418928550941494,-0.29370580442123284,-1.1548460924259203,-0.580752567089462,1.2949762404022245,7.031260935903358,-34.89617513783885,0.28704676266822915,6,0.6344566345214844,0.706843376159668,2.341951847076416,1.9331750869750977,-2.0183372497558594,3,-0.07100913441276513,-7.4002418921340265,16.504375457763672,13.499776035834266,16.80244255065918,3.285682290833722,16.700248718261722,-0.07100913441276513
644,2002-06-21,16.180761337280273,16.351085662841793,15.81456470489502,16.180761337280273,3690731.0,0.014415403023774642,2.149996080583254,0.0,32.98969905287316,39.91601787938921,0.5581418411631915,0.651650797815087,1.5327716802043057,1.041838077309059,20.44087864742879,0.5365209579467738,-0.17703460555851436,-0.591874361038208,-1.2160591882273302,0.03231046615091415,-0.9039667746327673,-0.2797819474436487,1.0101738033349648,36.44072219981494,-3.0883027580726576,0.31209241359456075,6,0.3747124671936035,0.4470992088317871,1.8884644508361816,1.703237533569336,-1.8991117477416992,4,-0.10210530497340742,-7.555537582898879,15.950823783874512,-7.4002418921340265,16.504375457763672,13.499776035834266,16.80244255065918,-0.10210530497340742
645,2002-06-24,15.652756690979006,16.334051132202152,15.45688533782959,15.652756690979006,1827825.0,-0.03263163180614692,-3.4782750528273367,0.0,31.475433550948708,38.568638614195464,0.9944718833215358,1.1076670559042316,2.0574161692525887,1.5535529707283455,21.393681221840925,0.8771657943725621,-0.17234663170841813,-1.0381236076354963,-1.7928450260939304,-0.28340218917706217,-1.415484316864715,-0.6607628984062774,1.4555962234930195,14.374931322478973,-25.502223084380482,0.3773607092292172,6,0.7238774299621564,0.79626417160034,2.4164690971374494,2.2312421798706037,-0.9623298645019549,0,-0.07780191499414657,2.149996080583254,16.180761337280273,-7.555537582898879,15.950823783874512,-7.4002418921340265,16.504375457763672,-0.07780191499414657
646,2002-06-25,16.180761337280273,16.180761337280273,15.678305625915527,16.180761337280273,13245519.0,0.033732374221696615,1.0,0.0,43.16942933651863,38.130673235232486,0.39446994405119185,0.5374631375729635,1.5115267403846886,1.0169227976180153,22.77176056639697,0.5280046463012678,-0.19519524601249927,-0.46583480834960866,-1.2316260718089254,0.29995645510970803,-0.8487304400792688,-0.08293917661994854,0.7954741710603557,53.12501093591101,11.134907322227903,0.38289563172965874,6,0.19587278366088867,0.26825952529907227,1.9033679962158203,1.703237533569336,-1.405172348022461,1,-0.14157896281658522,-3.4782750528273367,15.652756690979006,2.149996080583254,16.180761337280273,-7.555537582898879,15.950823783874512,-0.14157896281658522
647,2002-06-26,15.840112686157227,15.950823783874512,15.499465942382812,15.840112686157227,2926556.0,-0.021052696101400148,3.0768978973029313,0.0,38.91627490806865,37.442885927991625,0.6126351959182585,0.8343667172970797,1.827218014550791,1.3475574046652596,23.91821379152471,0.6812953948974609,-0.24169319630679809,-0.751554012298584,-1.5838390475363475,0.08073102293917955,-1.1676965299174675,-0.33541149467970044,1.0145748085425197,35.714203186560525,-10.573731143643109,0.4161425176188821,6,0.370455265045166,0.6089081764221191,2.175887107849121,2.043886184692383,-1.0219430923461914,2,-0.15591398496841757,1.0,16.180761337280273,-3.4782750528273367,15.652756690979006,2.149996080583254,16.180761337280273,-0.15591398496841757
648,2002-06-27,16.095598220825195,16.223342895507812,15.933791160583494,16.095598220825195,2901145.0,0.016129022547373584,1.2666442702501073,0.0,37.53148657240486,37.724159621600265,0.25738569291380387,0.553606927129902,1.5519747819406682,1.0786825156871203,24.063530091064468,0.38323020935058594,-0.27634430490725137,-0.4620037078857422,-1.3178054627573914,0.39379804698590704,-0.8899045853215668,-0.034102830449917576,0.6472651013249369,71.42838859814647,26.906091038644448,0.4279008774358242,6,0.042582035064697266,0.3534226417541504,1.9054985046386719,1.860788345336914,-1.038973808288576,3,-0.16190471337567536,3.0768978973029313,15.840112686157227,1.0,16.180761337280273,-3.4782750528273367,15.652756690979006,-0.16190471337567536
649,2002-06-28,16.606569290161133,16.725797653198242,16.189277648925778,16.606569290161133,7206050.0,0.0317460129363083,3.499936010238392,0.0,46.136861303944336,38.395790013440866,-0.29532231423846156,0.0095913615348735,1.0322670843690034,0.5568855005381863,23.85192361181622,0.6301994323730469,-0.32084987773625784,0.07025785446166921,-0.7565053647065589,0.8970210736298974,-0.34312375512244486,0.4836394640457833,-1.149683952331543,90.60389267303546,46.358123680201714,0.4133816095841141,6,-0.46838903427124023,-0.1575484275817871,1.3945274353027344,1.405172348022461,-1.8224630355834979,4,-0.16102559832311603,1.2666442702501073,16.095598220825195,3.0768978973029313,15.840112686157227,1.0,16.180761337280273,-0.16102559832311603
650,2002-07-01,16.521408081054688,16.80244255065918,16.265922546386722,16.521408081054688,2196825.0,-0.005128163898180937,-1.1000014931167472,0.0,45.140393156952214,38.27120217419633,-0.2661902372415703,0.058161694422729227,1.103403731457881,0.633607174226686,23.890211426563347,0.5365200042724574,-0.357647316763952,0.010219478607176313,-0.7840618572318832,0.8045008144462376,-0.3869211893123534,0.40736014652670605,-1.039144496917725,78.4313495868313,34.98705530682211,0.3971406679195306,7,-0.3832278251647949,-0.0723872184753418,1.4796886444091797,1.4903335571289062,-1.0134258270263672,0,-0.13556704613358428,3.499936010238392,16.606569290161133,1.2666442702501073,16.095598220825195,3.0768978973029313,15.840112686157227,-0.13556704613358428
651,2002-07-02,16.538440704345707,16.853540420532227,16.359600067138672,16.538440704345707,8397018.0,0.0010309425932375493,-1.76190222260137,0.0,43.55556528845498,38.3281004505646,-0.3627575836137673,0.03698906369923094,1.0774716646180629,0.6040690040323469,23.39671912075778,0.4939403533935547,-0.35422195976522275,0.031084346771244498,-0.761824735527675,0.823993429070164,-0.3653701943782153,0.42753888792070427,-1.0033699615478557,76.72951368102291,36.28814865195459,0.39645454114945994,7,-0.3832278251647985,-0.08941984176636097,1.3774938583373988,1.473300933837887,-1.0389747619628942,1,-0.11174051477435021,-1.1000014931167472,16.521408081054688,3.499936010238392,16.606569290161133,1.2666442702501073,16.095598220825195,-0.11174051477435021
652,2002-07-03,16.393665313720707,16.776893615722653,16.359600067138672,16.393665313720707,4513484.0,-0.008753871856066686,-11.249832026874317,0.0,43.36283887437621,40.253109116060195,-0.2629946315271532,0.17391301496755318,1.1952837249246642,0.7374097149024301,22.86298823012353,0.4172935485839808,-0.374023790725051,-0.10304584503173331,-0.8960632541541642,0.6899715640906976,-0.49955454959295054,0.2934628595294839,-0.7794863902587927,49.999948155744775,10.863167281379923,0.3965087045612158,7,-0.23845243453979847,-0.01703119277954457,1.1816215515136683,1.618076324462887,-1.1156206130981463,2,-0.09870131502005486,-1.76190222260137,16.538440704345707,-1.1000014931167472,16.521408081054688,3.499936010238392,16.606569290161133,-0.09870131502005486
653,2002-07-04,16.478826522827152,16.725797653198242,16.206308364868164,16.478826522827152,4932654.0,0.00519476318911849,1.103441351827283,0.0,47.35631083157253,41.84939931369345,-0.2965696853466966,0.08294350226798386,1.0671201957116416,0.6466321044098535,22.372643119469465,0.5194892883300781,-0.41789991237375546,-0.011497497558590197,-0.8028453209451705,0.7798503258279901,-0.40717140925188033,0.38417641413469994,-0.7902859095410193,43.58950798960645,2.8846268704898037,0.39567391169329025,7,-0.3236136436462438,-0.10219240188598988,1.1113634109497035,1.5329151153564418,-0.5620679855346715,3,-0.10077519334982421,-11.249832026874317,16.393665313720707,-1.76190222260137,16.538440704345707,-1.1000014931167472,16.521408081054688,-0.10077519334982421
654,2002-07-05,16.776893615722653,16.83650779724121,16.351085662841793,16.776893615722653,1133557.0,0.01808788341103096,7.142729163333441,0.0,50.963586852784836,44.01474968056413,-0.5600811797477974,-0.2401816235206624,0.7300004745993256,0.34190527353394984,21.74608230547608,0.4854221343994176,-0.4269590158362675,0.29465999603270987,-0.48053024945512135,1.069850241520541,-0.09293512671120396,0.6822551187766237,-1.0184530140017536,88.15775514534212,44.27852841534852,0.3875951227439152,7,-0.6003904342651332,-0.4002594947814906,0.6536178588867223,1.162460327148441,-0.7664566040039027,4,-0.10253800510327271,1.103441351827283,16.478826522827152,-11.249832026874317,16.393665313720707,-1.76190222260137,16.538440704345707,-0.10253800510327271
655,2002-07-08,16.734312057495114,16.90463638305664,16.495859146118164,16.734312057495114,1889754.0,-0.002538107423392888,1.399993280999737,0.0,49.130422928011036,44.67708230184107,-0.38883738443069404,-0.2224180864227776,0.7390930041820063,0.3761520609758797,21.713676637968238,0.40877723693847656,-0.34286541602622833,0.2605946540832491,-0.49863466843783044,1.0198239766043269,-0.11902000717729067,0.6402093153437889,-0.9101654666455357,75.60969614202749,30.261453494378173,0.379614661260539,7,-0.5322608947753871,-0.3576779365539515,0.6961994171142614,1.2050418853759801,-0.5705833435058558,0,-0.11653934719377979,7.142729163333441,16.776893615722653,1.103441351827283,16.478826522827152,-11.249832026874317,16.393665313720707,-0.11653934719377979
656,2002-07-09,16.810958862304688,16.879087448120114,16.606569290161133,16.810958862304688,2271614.0,0.004580218448552609,3.000055992609132,0.0,54.147469480602574,46.36943725434484,-0.40978278849443583,-0.3230033657535607,0.6017028927170998,0.29969031762925624,21.679519727921257,0.2725181579589808,-0.28356100283213337,0.3419253349304192,-0.40719912110840895,1.0910497909692474,-0.03263689308899487,0.7164875629498333,-0.9003730880785437,86.58545578695801,34.99498141603999,0.3745622280194137,7,-0.39174509048461914,-0.4343247413635254,0.6195526123046875,1.1283950805664062,-0.9623298645019531,1,-0.07750757223004334,1.399993280999737,16.734312057495114,7.142729163333441,16.776893615722653,1.103441351827283,16.478826522827152,-0.07750757223004334
657,2002-07-10,16.478826522827152,16.896120071411133,16.427730560302734,16.478826522827152,696514.0,-0.019756894428091032,-8.166859531896783,0.0,57.59801371962899,48.599051381814185,0.02512078927323813,-0.036330837649767744,0.8679801233396347,0.6337496958836333,21.740365450152243,0.46838951110839844,-0.1785390454935296,0.03747062683105895,-0.6633645105860424,0.7383057642481603,-0.3129469418774917,0.3878881955396096,-0.4887166998945691,39.024376920451175,-17.45061019177487,0.350417568708551,7,0.06813049316405895,-0.10219240188598988,0.951684951782223,1.4605274200439418,-0.6301975250244176,2,-0.059431451571365757,3.000055992609132,16.810958862304688,1.399993280999737,16.734312057495114,7.142729163333441,16.776893615722653,-0.059431451571365757
658,2002-07-11,16.29998779296875,16.385149002075195,16.08708381652832,16.29998779296875,1611297.0,-0.010852637450286085,2.500011198459092,0.0,51.74128895886469,49.22176556569422,0.26373577932945125,0.1000143137427969,0.9953732189240156,0.813223157733205,22.714012146238478,0.3917427062988317,-0.1446087579916977,-0.11113567352294851,-0.7792253478884206,0.5569540008425253,-0.4451805107056863,0.2229091636597893,-0.236715845226243,26.041625353157592,-31.605705571899804,0.33404483718273653,7,0.19587230682373047,0.07664632797241211,1.130523681640625,1.6393661499023438,-0.11922645568847656,3,-0.06269594218880459,-8.166859531896783,16.478826522827152,3.000055992609132,16.810958862304688,1.399993280999737,16.734312057495114,-0.06269594218880459
659,2002-07-12,16.095598220825195,16.504375457763672,15.933791160583494,16.095598220825195,1737451.0,-0.012539246945431515,-2.526325095628468,0.0,57.14284395797906,50.55537121025276,0.4336216894357783,0.2727801537115262,1.1393905324056135,1.0201928974276129,23.169699642567902,0.5705842971801776,-0.06437145938841837,-0.2865701675415053,-0.9567545705379068,0.38361423545489437,-0.6216623690397043,0.04852203395669363,0.8090381622314453,16.666617550994502,-44.53539834331827,0.3350922014982001,7,0.32361555099487305,0.2810359001159668,1.3349132537841797,1.8437557220458984,0.2129058837890625,4,-0.011111092677582146,2.500011198459092,16.29998779296875,-8.166859531896783,16.478826522827152,3.000055992609132,16.810958862304688,-0.011111092677582146
660,2002-07-15,15.41430377960205,16.08708381652832,15.397271156311035,15.41430377960205,1466843.0,-0.042327997498201486,-39.4994960806271,0.0,38.21989421358326,49.96251886860035,1.051985792674607,0.8988812964395407,1.7374241056563626,1.698364281297824,23.95989641074876,0.6983270645141602,-0.010470794913381098,-0.9035673618316657,-1.6830885336130343,-0.12404619005029716,-1.29332794772235,-0.5138067759409815,1.4709156990051255,1.1363802661776712,-58.56386815740486,0.3897605858906845,7,0.7366499900817871,0.932523250579834,2.016207695007324,2.525050163269043,0.26400184631347656,0,0.03867402904732997,-2.526325095628468,16.095598220825195,2.500011198459092,16.29998779296875,-8.166859531896783,16.478826522827152,0.03867402904732997
661,2002-07-16,14.903331756591795,15.712369918823242,14.52010440826416,14.903331756591795,1641302.0,-0.03314921194731035,-2.11111802370579,0.0,36.31841239508496,49.17980481534577,1.4601794796776186,1.328388927045017,2.155559225131414,2.2018504819824205,25.340542640354947,1.192265510559082,-0.04273767221313918,-1.3195838451385509,-2.2898940616413643,-0.3492736286357392,-1.8047389533899558,-0.8344287368871441,1.9223697891235343,16.128990825761647,-44.68011285515385,0.4851551082514061,7,0.8090386390686053,1.0049118995666522,2.4633083343505877,3.0360221862792987,0.8175544738769549,1,0.08457148897862954,-39.4994960806271,15.41430377960205,-2.526325095628468,16.095598220825195,2.500011198459092,16.29998779296875,0.08457148897862954
662,2002-07-17,15.167333602905273,15.45688533782959,14.835203170776367,15.167333602905273,1271590.0,0.017714283666584008,1.1470503957288294,0.0,36.47643341836311,47.970929547211384,1.121909552644933,1.0109133972904587,1.7990504594127756,1.925294966717214,26.55159249952641,0.6216821670532227,-0.06238936696322028,-0.9887299060821526,-2.05671214147446,0.07925232931015458,-1.5227210237783062,-0.454738788385999,1.5200321145629871,32.61798305248481,-25.73879541247942,0.5339911176961534,7,0.545036792755127,0.7409100532531738,2.1993064880371094,2.7720203399658203,0.9708461761474609,2,0.044918600245395846,-2.11111802370579,14.903331756591795,-39.4994960806271,15.41430377960205,-2.526325095628468,16.095598220825195,0.044918600245395846
663,2002-07-18,14.818169593811035,15.473917007446287,14.818169593811035,14.818169593811035,1819326.0,-0.023020790485372866,0.0,0.0,22.65626890999407,44.8256719980124,1.3530213081512024,1.3395504305714994,2.065941037361121,2.2600194502830995,26.73426528932875,0.6557474136352521,-0.09046027691660541,-1.2812612056732178,-2.503982525179108,-0.058539886167329414,-1.892621865426161,-0.6699005459202727,1.7391604451049787,15.021394663902157,-37.63470178674662,0.6113606597529445,7,0.8942008018493652,1.090074062347412,2.5569868087768555,3.1211843490600586,0.8771686553955096,3,0.06954026254511758,1.1470503957288294,15.167333602905273,-2.11111802370579,14.903331756591795,-39.4994960806271,15.41430377960205,0.06954026254511758
664,2002-07-19,14.528619766235352,14.903331756591795,14.486039161682127,14.528619766235352,1503569.0,-0.01954018853290873,-8.800062711370506,0.0,21.323547575197864,41.736019181033164,1.4417281689041843,1.5799863843521393,2.2670584083304277,2.5364269483196438,26.94734892611357,0.41729259490966797,-0.12014051582356444,-1.4882039546966546,-2.8968860059202086,-0.07952190347310051,-2.1925449803084334,-0.7838629290848775,1.9064767348415508,2.6595513388297722,-44.805526835649616,0.7043410256117774,7,1.1624598503112793,1.1965250968933105,2.8060851097106934,3.410734176635742,1.3285264968872088,4,0.11371634729435987,0.0,14.818169593811035,1.1470503957288294,15.167333602905273,-2.11111802370579,14.903331756591795,0.11371634729435987
665,2002-07-22,14.434942245483398,14.818169593811035,14.10280990600586,14.434942245483398,600762.0,-0.006447792168782662,-1.1538393067368047,0.0,20.383709145438516,37.98449025490383,1.3130172081599234,1.663013957647678,2.268842549447946,2.6160120233648634,26.750832410032988,0.7153596878051758,-0.18600855956815465,-1.5209907531738285,-3.0918758490235305,0.049894342675875336,-2.3064333010986786,-0.7355482052489766,1.8442296684419226,20.634977064084286,-22.172938683531516,0.7854425479248516,7,1.0645227432250977,1.0687808990478516,2.884859561920166,3.5044116973876953,1.5158815383911133,0,0.1297935126631411,-8.800062711370506,14.528619766235352,0.0,14.818169593811035,1.1470503957288294,15.167333602905273,0.1297935126631411
666,2002-07-23,13.88990592956543,14.98849391937256,13.796228408813475,13.88990592956543,4363933.0,-0.03775812238448739,-11.727338437105306,0.0,18.318980601245954,33.62015324175017,1.5646692898521533,2.13720077068173,2.718973766195834,3.147042964606335,26.62841755112294,1.1922655105590856,-0.3170479033719893,-1.9514842987060543,-3.7681903444552063,-0.1347782529569006,-2.859837321580631,-1.0431312758314775,2.171629783567944,5.583725181675246,-34.81433449595805,0.9083530228745768,7,1.2603960037231445,1.460526466369629,3.4298958778381348,4.049448013305664,1.524397850036621,1,0.12875534977838776,-1.1538393067368047,14.434942245483398,-8.800062711370506,14.528619766235352,0.0,14.818169593811035,0.12875534977838776
667,2002-07-24,13.370417594909668,13.9835844039917,13.089384078979492,13.370417594909668,4545033.0,-0.03740042137722488,-2.1818280536844425,0.0,14.563132340498868,29.489246950820625,1.7845219283629294,2.5952382321815364,3.1589000523910187,3.6523544657440787,26.406858739936524,0.894200325012207,-0.46604589883425085,-2.3474878787994378,-4.473899905005226,-0.2210758525936498,-3.41069389190233,-1.2842818656965438,2.4192812417053187,11.785684004408967,-27.043407496969362,1.0632060131028938,7,1.426462173461914,1.6265926361083984,3.9493842124938965,4.568936347961426,1.7287874221801776,2,0.17579620224082926,-11.727338437105306,13.88990592956543,-1.1538393067368047,14.434942245483398,-8.800062711370506,14.528619766235352,0.17579620224082926
668,2002-07-25,13.489645004272461,13.94100284576416,13.370417594909668,13.489645004272461,2486654.0,0.008917253968805383,-3.785688575336549,0.0,10.931209422944505,24.354620891372342,1.368652800222094,2.3934844071510604,2.990879144637937,3.520587448135295,27.0832429529135,0.5705852508544922,-0.6617354509306619,-2.097962808609008,-4.4357835121816755,0.2398578949636594,-3.266873160395342,-0.9290524568226743,1.9220097662735558,21.076238813555133,-11.037513856077144,1.168910351786334,7,1.0985889434814453,1.5073652267456055,3.744994640350342,4.449708938598633,2.231241226196289,3,0.1963383598264763,-2.1818280536844425,13.370417594909668,-11.727338437105306,13.88990592956543,-1.1538393067368047,14.434942245483398,0.1963383598264763
669,2002-07-26,13.932486534118652,13.932486534118652,13.16602897644043,13.932486534118652,1406528.0,0.03282825676331247,1.0,0.0,19.59336899560209,22.285006978263322,0.6556549602566566,1.834069153651562,2.4992657961777596,3.0696937951201875,29.259095382033625,0.7664575576782227,-0.8568159293240907,-1.5214171409606934,-3.918972247650892,0.8761379657295034,-2.7201946943057926,-0.3226395876155941,1.1540503396080517,44.394612528818186,17.048214883457895,1.1987775533450986,7,0.46839046478271484,1.064523696899414,2.6889872550964355,3.742865562438965,1.4392366409301758,4,0.12652814777684673,-3.785688575336549,13.489645004272461,-2.1818280536844425,13.370417594909668,-11.727338437105306,13.88990592956543,0.12652814777684673
670,2002-07-29,14.281649589538574,14.42642593383789,13.881388664245605,14.281649589538574,1567747.0,0.025061072520319527,2.7646845707435,0.0,24.083761447790707,20.925601317452852,0.1440802049109351,1.3792187942914538,2.1002644968527306,2.71605898004065,31.25004153522241,0.5450372695922852,-1.0239243114075975,-1.0602661609649662,-3.457109387726785,1.3365770657968525,-2.2586877743458764,0.13815545241594407,0.5252858929235202,62.78022920002947,41.15389672544438,1.1984216133809096,7,9.5367431640625e-07,0.7153606414794922,2.3100175857543945,3.363895893096924,0.4513587951660156,0,0.11031615526668914,1.0,13.932486534118652,-3.785688575336549,13.489645004272461,-2.1818280536844425,13.370417594909668,0.11031615526668914
671,2002-07-30,14.69042682647705,14.920365333557127,14.307198524475098,14.69042682647705,1675218.0,0.02862255052370899,1.666655606616135,0.0,31.958762291509714,20.42363785891359,-0.3331029186704004,0.8694726160668385,1.6533332609163551,2.3028299547527844,33.05605537064358,0.6387157440185529,-1.2035119901368425,-0.5590882301330566,-2.9036263843286214,1.7854499240625081,-1.7313573072308373,0.6131808469647257,-1.6010427474975586,87.44178803004087,65.20651247201387,1.172269077097782,7,-0.40877628326416016,0.3065834045410156,1.7224006652832031,2.7762789726257324,0.12774276733398438,1,0.0857971638459003,2.7646845707435,14.281649589538574,1.0,13.932486534118652,-3.785688575336549,13.489645004272461,0.0857971638459003
672,2002-07-31,14.775588989257812,14.98849391937256,14.57120132446289,14.775588989257812,1904331.0,0.005797119701605347,-1.041672110341747,0.0,34.32573870975209,21.720245614442256,-0.5360491699247181,0.6923710139881454,1.5244545877506965,2.210946458627703,34.904790191842764,0.41729259490966975,-1.2679428843734968,-0.3930222511291497,-2.682342929508124,1.8962984272498247,-1.5376825903186386,0.7516380880603375,-1.6495852851867667,88.31774893994894,63.81426287679936,1.1446603391894874,7,-0.7366499900817871,0.2214212417602539,1.6372385025024414,2.6911168098449707,0.22993755340576172,2,0.04322770420919242,1.666655606616135,14.69042682647705,2.7646845707435,14.281649589538574,1.0,13.932486534118652,0.04322770420919242
673,2002-08-01,14.818169593811035,15.13326930999756,14.73300838470459,14.818169593811035,834859.0,0.002881821129714579,-3.7000380747609336,0.0,36.41304050137861,23.39685593957345,-0.6466298067209024,0.5470465123821455,1.4374764367214254,2.1608720200624845,36.40741425472888,0.4002609252929705,-1.2883422656384376,-0.26740880012512136,-2.4756686408463437,1.940851040596101,-1.3715387204857308,0.8367211202354898,-1.6176662811279297,83.98265271347059,56.071782510809115,1.1041299203606112,8,-0.7068428993225098,0.17884063720703125,1.511624813079834,2.648536205291748,0.749424934387207,3,0.018965596357878534,-1.041672110341747,14.775588989257812,1.666655606616135,14.69042682647705,2.7646845707435,14.281649589538574,0.018965596357878534
674,2002-08-02,15.05662441253662,15.150301933288574,14.596749305725098,15.05662441253662,974323.0,0.016092056256744147,4.909129779696105,0.0,45.8000088691041,26.220889242202958,-0.8965975067819887,0.18246028312965912,1.1578522355411724,1.9154180042923503,38.36374228186365,0.5535526275634766,-1.3277800939519633,0.05705947875976314,-2.002847498531649,2.116966456051177,-0.9728940098859429,1.0870129674054692,-1.7401551400146467,92.61750010521935,58.78677778122042,1.0299534886457067,8,-0.9367814064025861,-0.05961418151855291,1.2369761466979998,2.410081386566164,0.5280027389526385,4,0.04411757906234581,-3.7000380747609336,14.818169593811035,-1.041672110341747,14.775588989257812,1.666655606616135,14.69042682647705,0.04411757906234581
675,2002-08-05,14.784106254577635,15.158818244934082,14.656362533569336,14.784106254577635,1058413.0,-0.018099552096954574,-2.933310439047752,0.0,48.516963980885905,29.57622072882962,-0.6362503278616884,0.317669773324214,1.3791455657126068,2.1735701085331716,40.61133070327409,0.5024557113647461,-1.297918144232991,-0.11794838905334615,-2.0098808075749997,1.7739840294683074,-1.0639145983141738,0.8280178202074815,-1.3209303691943344,56.00008062818292,19.10691197358367,0.9459662092608269,8,-0.6600050926208478,0.21290397644043146,1.5094943046569842,2.6825995445251483,0.6046485900878924,0,0.039746529844457035,4.909129779696105,15.05662441253662,-3.7000380747609336,14.818169593811035,-1.041672110341747,14.775588989257812,0.039746529844457035
676,2002-08-06,15.50798225402832,15.754950523376465,14.39236068725586,15.50798225402832,1152626.0,0.048963122084336286,4.517266812117468,0.0,53.802292216028825,33.93612738166628,-1.236495378813233,-0.536324673936651,0.6185382256272831,1.4410232560931213,42.509160052806635,1.3625898361206055,-1.2147713723934643,0.6710764408111576,-1.0235301654912874,2.3656830471136026,-0.1762268623400658,1.518379743962381,-1.8752421326899409,81.87508355036013,42.60531532083305,0.8473033031512229,8,-1.047492504119873,-0.5109720230102539,0.7856183052062988,1.958723545074463,-0.14477634429931463,1,-0.049972579064721634,-2.933310439047752,14.784106254577635,4.909129779696105,15.05662441253662,-3.7000380747609336,14.818169593811035,-0.049972579064721634
677,2002-08-07,15.499465942382812,15.686821937561035,15.397271156311035,15.499465942382812,522158.0,-0.0005491566540383186,-1.83332244608479,0.0,58.23046466996273,39.191600186890525,-0.9993008112480464,-0.6376333671518406,0.5935850769331807,1.4439946832961397,44.079067166992914,0.28955078125,-1.1128130205656142,0.7115281581878659,-0.8332872669222304,2.256343583297964,-0.060879554367183175,1.4839358707429149,-1.6120605727998623,81.25007436419487,37.30559200448218,0.7724077125550488,8,-1.0389761924743652,-0.5024557113647461,0.8026509284973145,1.9672398567199707,-0.3747129440307617,2,-0.04395611765620866,4.517266812117468,15.50798225402832,-2.933310439047752,14.784106254577635,4.909129779696105,15.05662441253662,-0.04395611765620866
678,2002-08-08,15.27804470062256,15.661273002624512,15.201398849487305,15.27804470062256,931469.0,-0.014285733623555563,-4.999987557391393,0.0,59.205019303119805,43.59289466550361,-0.5559844741237931,-0.5235413167117731,0.7834902103966908,1.65689545001249,45.107597749270425,0.45987415313720703,-0.9414886291843878,0.5412040710449233,-0.8533228995137296,1.9357310416035745,-0.15605941423440228,1.2384675563242489,-1.1665339125843879,65.00004549338995,15.179239849815922,0.6972634852793258,8,-0.4598751068115252,-0.28103446960449396,0.9878787994384748,2.188661098480223,-0.5876178741455096,3,-0.01783724051729485,-1.83332244608479,15.499465942382812,4.517266812117468,15.50798225402832,-2.933310439047752,14.784106254577635,-0.01783724051729485
679,2002-08-09,15.91675853729248,16.01043701171875,15.286561012268065,15.91675853729248,1725720.0,0.04180599344914171,6.727239409950237,0.0,66.05164511601568,48.255992850861944,-0.9874723829350529,-1.239911236295093,0.11179605962675865,1.014784489460098,45.63784349136759,0.7323923110961896,-0.6610464006075585,1.1888598918914788,-0.17084099516354811,2.5485607789465057,0.5090094483639653,1.8687103354189922,-1.608034981013713,94.21050336068878,39.01669896983481,0.6798504435275137,8,-0.7579407691955566,-0.9197483062744141,0.3491649627685547,1.5499472618103027,-0.8686513900756854,4,-0.02193687918781695,-4.999987557391393,15.27804470062256,-1.83332244608479,15.499465942382812,4.517266812117468,15.50798225402832,-0.02193687918781695
680,2002-08-12,16.01043701171875,16.138179779052734,15.57611083984375,16.01043701171875,1096654.0,0.005885524631587646,3.4000059724669276,0.0,75.46010612108432,53.08947549859245,-0.9053394301409181,-1.3561705759073845,-0.014179672780624486,0.9218905705221516,45.21948694770188,0.5620689392089844,-0.35293402392239415,1.2527317047119144,-0.19369545771820285,2.6991588671420335,0.5295181234968549,1.975945285926974,-1.463473571678385,92.68293215865191,29.9243770771577,0.7232135812150593,8,-0.7451667785644531,-1.0134267807006836,0.2661316394805908,1.4562687873840332,-0.7664566040039045,0,-0.026595767493280964,6.727239409950237,15.91675853729248,-4.999987557391393,15.27804470062256,-1.83332244608479,15.499465942382812,-0.026595767493280964
681,2002-08-13,16.163728713989258,16.223342895507812,15.99340534210205,16.163728713989258,1718283.0,0.009574485828107493,2.8570948648216286,0.0,86.77129352390641,58.91675936683182,-0.9249318667849806,-1.486403684996688,-0.1854750797534237,0.7701467912581244,43.67591126470698,0.22993755340576172,-0.08189555957042316,1.3430035591125495,-0.2340679795429743,2.9200750977680734,0.5544677897847876,2.1315393284403115,-1.3621706597069139,94.16659045564238,23.92922533701163,0.7885357693277617,8,-0.8558769226074219,-1.1709766387939453,0.12561392784118652,1.3029770851135254,-1.0049104690551758,1,-0.047945241041630005,3.4000059724669276,16.01043701171875,6.727239409950237,15.91675853729248,-4.999987557391393,15.27804470062256,-0.047945241041630005
682,2002-08-14,15.848628997802734,16.25740623474121,15.848628997802734,15.848628997802734,826189.0,-0.019494246764597878,0.0,0.0,79.53089602188292,63.707632202443406,-0.4935125568325649,-1.178044976815876,0.10786279629153839,1.083482092887671,42.1394966094455,0.40877723693847656,0.15755406786247406,0.993839073181153,-0.6430530561123327,2.6307312024746388,0.1753930085344102,1.812285137827896,-0.7911496720998059,61.29030510139943,-14.539136084027952,0.8184460646467424,8,-0.5237455368041992,-0.8558769226074219,0.5492949485778809,1.6180768013000488,-0.8856830596923828,2,-0.030628711678532428,2.8570948648216286,16.163728713989258,3.4000059724669276,16.01043701171875,6.727239409950237,15.91675853729248,-0.030628711678532428
683,2002-08-15,15.848628997802734,15.848628997802734,15.848628997802734,15.848628997802734,0.0,0.0,1.0,0.0,76.97839736674692,67.17189759107039,-0.37098291348902457,-1.1561644389896166,0.08565227414828058,1.0816997656456238,40.502198099539214,0.0,0.33539097235590454,0.9423161029815681,-0.7535307110765856,2.6381629170397236,0.09439269595249122,1.790239510010645,-0.5511642902921494,57.894705821680716,-21.005907738618376,0.8479234070290775,8,-0.5237455368041992,-1.0517492294311523,0.6131665706634521,1.6180768013000488,-0.40877723693847656,3,-0.045674360826481686,0.0,15.848628997802734,2.8570948648216286,16.163728713989258,3.4000059724669276,16.01043701171875,-0.045674360826481686
684,2002-08-16,16.180761337280273,16.274438858032227,15.771984100341795,16.180761337280273,1650175.0,0.020956534443678843,4.3636641283544595,0.0,76.86746084150658,70.321952797806,-0.588806504195599,-1.4315737096689531,-0.27599636967678975,0.7496983377391331,38.237768508867575,0.5024547576904315,0.5113241854745088,1.1918413639068604,-0.585536724244033,2.9692194520577537,0.30315231983141366,2.080530407982307,-0.6913083243235629,86.58545578695801,5.412503068109075,0.8886890440754466,8,-0.8473615646362305,-1.3838815689086914,0.25548577308654785,1.2859444618225098,-1.3966550827026385,4,-0.0921053391578992,1.0,15.848628997802734,0.0,15.848628997802734,2.8570948648216286,16.163728713989258,-0.0921053391578992
685,2002-08-19,16.308504104614258,16.385149002075195,15.882694244384766,16.308504104614258,677731.0,0.007894731568635516,5.555619151901254,0.0,74.86910089220413,72.66270931738104,-0.5336973329288472,-1.4880502033145486,-0.4312814287649367,0.6228306289765406,35.584319035581245,0.5024547576904297,0.6852396906870393,1.2259060382843021,-0.6245275028684532,3.0763395794370556,0.3006892677079236,2.151122808860679,-0.6620539226424444,87.50011664981729,6.826004234915629,0.9252167705763767,8,-0.5152301788330078,-1.571237564086914,0.08941984176635742,1.1582016944885254,-2.1290483474731445,0,-0.07728464544095437,4.3636641283544595,16.180761337280273,1.0,15.848628997802734,0.0,15.848628997802734,-0.07728464544095437
686,2002-08-20,15.678305625915527,16.317020416259766,15.678305625915527,15.678305625915527,760007.0,-0.038642322720477185,0.0,0.0,61.883403005026466,73.06859135461036,0.13768092066062465,-0.7557471581065744,0.16348393440532583,1.2468489766938369,32.438199244455525,0.6387147903442383,0.7799273465149614,0.5062875747680664,-1.2729452385127473,2.2855203880488784,-0.38332883187234046,1.3959039814084733,0.706843376159668,0.0,-76.41461977930666,0.889616406640406,8,0.11496829986572266,-0.9410390853881836,0.570584774017334,1.7585930824279785,-0.9623298645019531,1,-0.02770230588455691,5.555619151901254,16.308504104614258,4.3636641283544595,16.180761337280273,1.0,15.848628997802734,-0.02770230588455691
687,2002-08-21,15.72088623046875,16.129663467407227,15.55907917022705,15.72088623046875,1198429.0,0.002715893258442348,-2.5263250956284957,0.0,61.883403005026466,73.3661895437111,0.14506716512547513,-0.6463463135049174,0.08111628932998549,1.1970493029104858,28.736624292259993,0.5705842971801758,0.8906798962031566,0.43134474754333496,-1.1458737636558674,2.008563258742539,-0.35726450805626797,1.2199540031429361,0.6642627716064453,19.587576498186902,-53.56181676651154,0.7886092555996017,8,0.11496877670288086,-0.9836196899414062,0.08942079544067383,1.2774291038513184,-1.0815563201904297,2,-0.03575294530440154,0.0,15.678305625915527,5.555619151901254,16.308504104614258,4.3636641283544595,16.180761337280273,-0.03575294530440154
688,2002-08-22,16.138179779052734,16.138179779052734,15.703853607177734,16.138179779052734,593913.0,0.0265438946931138,1.0,0.0,63.59741243516883,73.093497023617,-0.1535306122767004,-0.9012522581019304,-0.36781747361479233,0.7720343622555532,24.828559112681507,0.434326171875,0.9366005747893755,0.7162115573883057,-0.6561478710149942,2.0885709857916037,0.03003184318665575,1.4023912715899556,0.21392642974853615,70.10310587545328,-0.5595906439643556,0.6861797142016491,8,-0.16606569290161133,-1.4009132385253906,-0.32787275314331055,0.860135555267334,-1.5669784545898438,3,-0.07282319673175475,-2.5263250956284957,15.72088623046875,0.0,15.678305625915527,5.555619151901254,16.308504104614258,-0.07282319673175475
689,2002-08-23,15.695338249206545,16.138179779052734,15.644241333007812,15.695338249206545,746141.0,-0.02744061200885839,-8.666697773381026,0.0,60.98561688722311,71.48522044207687,0.2845197187470365,-0.3368407387523735,0.044998309884162424,1.2058608211871569,20.630635070233772,0.4939384460449219,0.9551955026265411,0.1852274417877222,-0.9977040256768515,1.3681589092522959,-0.4062382919445664,0.776693175520009,0.6250468780517568,16.494862023304382,-53.70832276168788,0.5914657337322868,8,0.2767758369445783,-0.958071708679201,0.11496877670287908,1.3029770851135236,-1.0900726318359393,4,-0.016277858067519024,1.0,16.138179779052734,-2.5263250956284957,15.72088623046875,0.0,15.678305625915527,-0.016277858067519024
690,2002-08-26,15.85714626312256,16.121147155761722,15.695338249206545,15.85714626312256,228330.0,0.010309304033265798,-1.6315687106584733,0.0,54.86935822756295,67.94056096470537,0.11027757513230796,-0.39480654837058005,-0.14639793751480745,1.0365669949014755,17.629936200561268,0.42580890655517756,0.9944390135356542,0.26826062202453826,-0.7713759262755122,1.307897170324587,-0.2515576521254861,0.7880788961745626,0.4327866258544919,39.325883695560776,-28.18636418713487,0.5198182741500247,8,0.11496782302856268,-1.1198797225952166,-0.14903402328491389,0.9878773689270002,-1.0474920272827148,0,-0.06766917519329385,-8.666697773381026,15.695338249206545,1.0,16.138179779052734,-2.5263250956284957,15.72088623046875,-0.06766917519329385
691,2002-08-27,15.950823783874512,16.044502258300778,15.712369918823242,15.950823783874512,534621.0,0.0059075901298715205,2.545449918048738,0.0,56.14848560984439,65.34251536336775,-0.018748060628055896,-0.4102505448648195,-0.2724797127580061,0.9351925189292523,15.683036591587124,0.3321323394775355,0.9448763238544302,0.2989182949066169,-0.6611640127252123,1.259000602538448,-0.1811228589092977,0.7789594487225315,0.3098749563525409,67.64707335429186,1.7952142713071026,0.48004115381591544,8,0.021290302276611328,-1.213557243347168,-0.44922971725463867,0.6727790832519531,-0.545036315917967,1,-0.11105182094257493,-1.6315687106584733,15.85714626312256,-8.666697773381026,15.695338249206545,1.0,16.138179779052734,-0.11105182094257493
692,2002-08-28,15.41430377960205,15.754950523376465,14.997010231018065,15.41430377960205,1296683.0,-0.033635880600402346,1.2250037794587867,0.0,51.70940150488777,62.534849156494516,0.5025303339098439,0.18611610438529524,0.2343425855900172,1.4608175893206692,14.282570666538852,0.9538135528564471,0.831933053556849,-0.26953744888305664,-1.1457105648272083,0.6066356670610933,-0.7076240068551307,0.1685491090890192,0.8183301778250005,36.56718226512897,-28.1782547293271,0.4380865579720753,8,0.2767758369445801,-0.677037239074707,-0.16393661499023438,1.0560083389282227,0.22993755340576172,2,-0.04530389618456743,2.545449918048738,15.950823783874512,-1.6315687106584733,15.85714626312256,-8.666697773381026,15.695338249206545,-0.04530389618456743
693,2002-08-29,15.099205017089846,15.45688533782959,15.099205017089846,15.099205017089846,895665.0,-0.02044197175672502,0.0,0.0,38.83722450399717,58.309267341215694,0.7824240854477935,0.5516312871681404,0.5333152198516569,1.7670219208129172,13.14282918262058,0.3576803207397443,0.6497085729212131,-0.598687982559202,-1.4239394451455158,0.2265634800271119,-1.011313713852358,-0.18606225126604592,1.0592915167526673,8.955267536518257,-49.912366383914176,0.4126257312931565,8,0.5918745994567853,-0.323616027832033,-0.2022600173950213,1.0176849365234357,0.06812858581542791,3,-0.030456908578366915,1.2250037794587867,15.41430377960205,2.545449918048738,15.950823783874512,-1.6315687106584733,15.85714626312256,-0.030456908578366915
694,2002-08-30,15.72088623046875,15.72088623046875,15.17584991455078,15.72088623046875,1336487.0,0.04117310896005866,1.0,0.0,46.54471220881402,55.16211304306124,0.09906743855449562,-0.018691839154747925,-0.10501332629797488,1.1401070055358602,11.533765190179897,0.6216812133789045,0.524824232288152,-0.010219860076905007,-0.7782907159211518,0.7578509957673418,-0.3942552879990302,0.3738155678452184,0.36792112520429754,64.39393489505332,9.39872768336727,0.3840354279221238,8,-0.06387090682983398,-0.9452972412109375,-0.9282641410827637,0.2256793975830078,-0.5535526275634766,4,-0.0731310493029107,0.0,15.099205017089846,1.2250037794587867,15.41430377960205,2.545449918048738,15.950823783874512,-0.0731310493029107
695,2002-09-02,15.371723175048828,15.771984100341795,15.201398849487305,15.371723175048828,510360.0,-0.022210138175493332,-2.349992721083092,0.0,40.97087467307284,52.83849878395527,0.33679093093070733,0.39711129000179746,0.24012363132943904,1.4771935777471015,9.81352766996601,0.5705852508544904,0.41351976188081885,-0.3887637615203854,-1.0404439698973356,0.2629164468565648,-0.7146038657088596,-0.06292365733190941,0.6515763531449217,35.772391032206905,-13.678507425759761,0.32584010418847525,9,0.19587182998657227,-0.23845434188842773,-0.6727795600891113,-0.10645294189453303,0.03406429290771662,0,-0.04986152488891593,1.0,15.72088623046875,0.0,15.099205017089846,1.2250037794587867,15.41430377960205,-0.04986152488891593
696,2002-09-03,14.73300838470459,15.329141616821287,14.630813598632812,14.73300838470459,9360995.0,-0.041551281080900004,-5.833303782230127,0.0,38.15551720164697,50.202067028024224,0.9245390743476687,1.0274689795627623,0.8502856206711531,2.0897967478720787,9.704661702028124,0.7409095764160156,0.25442209941391347,-0.9887298583984379,-1.780687862519418,-0.1967718542774577,-1.3847088604589288,-0.5927508563379469,1.228713785658618,8.955260052615582,-37.387064570073505,0.39597900206049014,9,0.6514883041381836,0.6131653785705566,-0.09367799758911133,0.5322618484497053,0.6898117065429705,1,0.005202321829588241,-2.349992721083092,15.371723175048828,1.0,15.72088623046875,0.0,15.099205017089846,0.005202321829588241
697,2002-09-04,14.818169593811035,15.03107452392578,14.698944091796875,14.818169593811035,837123.0,0.00578030005025032,-1.7857331402929053,0.0,39.25398959367018,47.4972422678577,0.7798733202011814,0.9366734601849487,0.7479542986862686,1.9773942243510234,9.589912481906914,0.3321304321289045,0.09295836380875322,-0.869503831863403,-1.7548240087332019,0.01581634500639595,-1.3121639202983033,-0.4268437434285044,1.0370798908137413,16.417879264986603,-27.287363595196105,0.4426600884348994,9,0.5663270950317383,0.5705852508544922,-0.17883920669555664,0.44710063934325994,0.38322925567626953,2,0.03965522667461796,-5.833303782230127,14.73300838470459,-2.349992721083092,15.371723175048828,1.0,15.72088623046875,0.03965522667461796
698,2002-09-05,15.005526542663574,15.005526542663574,14.579716682434082,15.005526542663574,1628811.0,0.012643730905252282,1.0,0.0,37.3626276711756,44.87246568829687,0.4637181674394668,0.7671874211307657,0.5370140080291446,1.7649686855432343,9.239439197257369,0.4258098602294922,0.018561529296825086,-0.6685209751129157,-1.5881120162844056,0.25107006605857585,-1.1283164956986624,-0.20872545452717084,0.7517680710818446,35.714291427735034,-2.4608571865713245,0.45979552058574547,9,0.34490537643432795,0.3832283020019531,-0.4875519275665283,0.2597436904907209,0.6131658554077131,3,0.042565303425257994,-1.7857331402929053,14.818169593811035,-5.833303782230127,14.73300838470459,-2.349992721083092,15.371723175048828,0.042565303425257994
699,2002-09-06,15.567594528198242,15.567594528198242,14.792621612548828,15.567594528198242,672136.0,0.037457398374965534,1.0,0.0,42.71355501983443,43.521820887438146,-0.13228729355263624,0.1872185064945171,-0.05906492264806218,1.183565600530045,9.11793899602498,0.7749729156494141,-0.0498939476656286,-0.08899478912353587,-1.0024214570523675,0.8244318788052958,-0.5457081230879517,0.36771854484087996,0.07194229241604333,82.85706972499239,48.817695680694925,0.4567133339644155,9,-0.2554850578308123,-0.17883968353271484,-1.0134260654449463,-0.3023242950439471,-0.17032337188720703,4,-0.02571116074278268,1.0,15.005526542663574,-1.7857331402929053,14.818169593811035,-5.833303782230127,14.73300838470459,-0.02571116074278268
700,2002-09-09,15.584627151489258,15.584627151489258,15.17584991455078,15.584627151489258,1215415.0,0.0010941075874093542,1.0,0.0,48.952376198785835,42.72225317509831,-0.21461063532204072,0.14403434881015542,-0.10786638218292488,1.1450609096661566,9.232468776763463,0.40877723693847834,-0.16664173015781714,-0.05067167282104457,-0.9490982482850363,0.8477549026429454,-0.49988496055303955,0.3985416149109504,-1.0049104690551758,100.0,59.107974818100736,0.4492132877319951,9,-0.40877676010131836,-0.19587230682373047,-1.026200532913208,-0.3193569183349627,-0.05109691619873047,0,-0.026775972535480808,1.0,15.567594528198242,1.0,15.005526542663574,-1.7857331402929053,14.818169593811035,-0.026775972535480808
701,2002-09-10,15.388754844665527,15.899725914001465,15.286561012268065,15.388754844665527,889732.0,-0.01256830239952278,-5.0000186640287305,0.0,46.408838753544856,42.13330175828243,-0.1194096222094867,0.29394120439539684,0.052756934129236654,1.3206877849601,9.282642916043262,0.6131649017334002,-0.2514597233148379,-0.20779528617858922,-1.0766209352512526,0.6610303628940741,-0.6422081107149218,0.22661753835774157,-0.7889399528503418,61.29034122517394,16.97213544957915,0.4344128245363316,9,-0.1490335464477539,0.0,-0.8281991481781006,-0.12348461151123225,0.025548934936523438,1,0.0011068227067716485,1.0,15.584627151489258,1.0,15.567594528198242,1.0,15.005526542663574,0.0011068227067716485
702,2002-09-11,15.363205909729006,15.50798225402832,15.12475299835205,15.363205909729006,893256.0,-0.0016602340601571397,1.6470433241771234,0.0,40.84506026729636,42.35639462087123,-0.11384297323224146,0.29645840239202137,0.04670049749257821,1.31761441709474,9.190117944744127,0.38322925567626953,-0.3198950674491563,-0.209073066711424,-1.0753657766876135,0.6572196432647655,-0.6422194216995205,0.22407328827667072,-0.7113945770263683,59.35482938741317,17.542358638802312,0.43314635498809473,9,-0.12348461151123225,0.11922693252563299,-0.6344559192657488,-0.09793567657471058,0.17883968353271484,2,0.0038803217159775194,-5.0000186640287305,15.388754844665527,1.0,15.584627151489258,1.0,15.567594528198242,0.0038803217159775194
703,2002-09-12,15.12475299835205,15.482433319091795,15.12475299835205,15.12475299835205,691137.0,-0.015521038563048317,0.0,0.0,42.91753830885156,41.95337529865318,0.1437297476564492,0.5037260444883387,0.2473801389967889,1.5176091032948165,9.092592809025222,0.3576803207397443,-0.41476164936771553,-0.41133217811584544,-1.2894174006406374,0.46675304440894827,-0.8503747893782414,0.027710433146550528,-0.4230250823974604,30.00000861413252,-14.394716470887289,0.4390426112623968,9,0.11496829986572266,0.3576798439025879,-0.39600300788879395,0.14051723480224432,0.31509876251220703,3,0.005067577046951044,1.6470433241771234,15.363205909729006,-5.0000186640287305,15.388754844665527,1.0,15.584627151489258,0.005067577046951044
704,2002-09-13,14.69042682647705,15.243980407714846,14.673395156860352,14.69042682647705,1329302.0,-0.028716248914763987,-32.50142785150355,0.0,36.43562244322311,41.44945838422543,0.46546173344058417,0.8650256552752449,0.6284982665144891,1.9112409350670099,9.874197969125827,0.570585250854494,-0.46701200169407997,-0.7711416244506832,-1.6715375280705018,0.12925427916913534,-1.2213395762605934,-0.32094367264077306,1.209299087524414,1.3888316441156823,-41.84405243930205,0.4501979518099096,9,0.5492944717407227,0.7920060157775879,0.2171630859375,0.5024566650390625,1.0219430923461914,4,0.0631884684195283,0.0,15.12475299835205,1.6470433241771234,15.363205909729006,-5.0000186640287305,15.388754844665527,0.0631884684195283
705,2002-09-16,15.048107147216795,15.048107147216795,14.562685012817385,15.048107147216795,510339.0,0.024347850812277638,1.0,0.0,40.11193355522538,41.666837979067466,0.06375330471808383,0.43013109649755954,0.22204188429742722,1.5179325003177286,10.553640070448544,0.4854221343994105,-0.42934182758271433,-0.35044145584106623,-1.1744376162987837,0.47355470461665305,-0.762439536069925,0.061556624387792525,0.8270921516418479,36.305705679573585,-3.6803646885441665,0.41199808022885953,9,0.18309831619262873,0.42580986022949396,0.02980685234070002,0.14477634429931818,0.12774276733398438,0,0.023203184671556576,-32.50142785150355,14.69042682647705,0.0,15.12475299835205,1.6470433241771234,15.363205909729006,0.023203184671556576
706,2002-09-17,15.243980407714846,15.27804470062256,14.911848068237305,15.243980407714846,1579106.0,0.01301647167858433,9.750160978750857,0.0,47.98387615689186,42.636825374980994,-0.05812908547389384,0.21086192739961085,-0.023807963649160158,1.273610476882725,11.382328785827884,0.3661966323852557,-0.46777461170054657,-0.13285193443298127,-0.9486565239799756,0.6829526551140148,-0.5407542292064793,0.2750503603405168,0.5787183197021477,72.07208116091763,30.34596917160666,0.4079022947734977,9,-0.012774944305421698,0.22993659973144354,-0.11284017562866389,-0.051096916198732245,-0.0851621627807635,1,0.018994371537577104,1.0,15.048107147216795,-32.50142785150355,14.69042682647705,0.0,15.12475299835205,0.018994371537577104
707,2002-09-18,15.158818244934082,15.27804470062256,14.818169593811035,15.158818244934082,739442.0,-0.00558660930432997,2.8571565694539562,0.0,50.746267231217104,44.12389643720783,0.08988841374139867,0.2653615452425253,0.02006486709512778,1.3093368014942435,12.080589870071638,0.4598751068115252,-0.4540667100184237,-0.18991069793701243,-0.9944586137578391,0.6146372178838142,-0.5921846558474257,0.2123632599734009,0.6134799338989261,64.8148224954533,18.16088597825413,0.4022739579104133,9,0.0723872184753418,0.31509876251220703,-0.008516311645507812,0.03406524658203125,0.042580604553222656,2,0.01685392162765398,9.750160978750857,15.243980407714846,1.0,15.048107147216795,-32.50142785150355,14.69042682647705,0.01685392162765398
708,2002-09-19,14.962945938110352,15.41430377960205,14.903331756591795,14.962945938110352,1228617.0,-0.012921344108680066,-7.5713165893454795,0.0,39.37948769756829,43.75344451251159,0.3118833335708011,0.3885975054196642,0.17728588084377606,1.4629710569769934,12.720470967433517,0.5109720230102557,-0.37488498025338224,-0.32702131271362234,-1.0570104376527816,0.4029678122255351,-0.692015875183202,0.03797324975595728,0.7609677140820317,47.00001231820833,2.48307332060579,0.36499456246957906,9,0.26825952529907227,0.5109710693359375,0.19587182998657227,0.22993755340576172,0.579099655151369,3,0.0387022487113593,2.8571565694539562,15.158818244934082,9.750160978750857,15.243980407714846,1.0,15.048107147216795,0.0387022487113593
709,2002-09-20,15.439851760864258,15.439851760864258,14.886300086975098,15.439851760864258,1305858.0,0.03187245511187986,1.0,0.0,50.92164602538055,43.97225227102212,-0.2067951077825665,-0.11428981063166788,-0.3269373586917972,0.9434519640991965,13.247986818128432,0.5535516738891602,-0.28972445719102424,0.16265883445739782,-0.5460947987457878,0.8714124676605834,-0.1917179821441941,0.5170356510589897,0.2376127457531254,100.0,52.13067942232751,0.35437681660159265,9,-0.20864629745483398,0.03406524658203125,-0.3789701461791992,-0.24696826934814453,-0.02554798126220703,4,0.0,-7.5713165893454795,14.962945938110352,2.8571565694539562,15.158818244934082,9.750160978750857,15.243980407714846,0.0
710,2002-09-23,14.784106254577635,15.405787467956545,14.664878845214846,14.784106254577635,1129961.0,-0.04247097164162905,-5.214247434390158,0.0,50.688083291210994,44.44772388631835,0.36146691196078606,0.4816382546225082,0.3152712012224246,1.5455395148873254,13.960674848579412,0.7749729156494123,-0.22044126200941783,-0.43943467140197967,-1.1254289148825034,0.24655957207854406,-0.7824317931422424,-0.09643754966171691,0.8487670722877478,15.384719511504368,-35.86172474756111,0.342997121740262,9,0.2512273788452166,0.6898107528686541,0.28103351593017756,0.40877723693847834,0.017031669616700995,0,0.06278794593742765,1.0,15.439851760864258,-7.5713165893454795,14.962945938110352,2.8571565694539562,15.158818244934082,0.06278794593742765
711,2002-09-24,14.179455757141113,15.082172393798828,14.179455757141113,14.179455757141113,1053128.0,-0.04089868450785128,0.0,0.0,42.45473562395847,44.62657670372525,0.8677968205361335,0.9979430898379036,0.9155522339306401,2.0915194290158254,15.01137541325156,0.9027166366577148,-0.23580947202390945,-0.9555167675018303,-1.7009703186001381,-0.21006321640352255,-1.3282435430509842,-0.5827899919526764,1.4106100371623498,0.0,-53.35309581046913,0.3727267755491541,9,0.6514887809753418,1.0687823295593262,1.0858144760131836,1.013427734375,0.3832292556762713,1,0.07027026808894687,-5.214247434390158,14.784106254577635,1.0,15.439851760864258,-7.5713165893454795,14.962945938110352,0.07027026808894687
712,2002-09-25,14.715975761413574,14.818169593811035,13.838808059692385,14.715975761413574,1338169.0,0.03783784183693073,8.583372216726685,0.0,46.84014560374601,45.06242195871352,0.25681953489418063,0.42838728590809794,0.37229621466610396,1.4984451000931216,14.881209698591169,0.9793615341186506,-0.2854448281127979,-0.3840803623199456,-1.1397925007157976,0.3716317760759065,-0.7619364315178725,-0.006224293122018665,0.7894534306601475,54.78724291405367,-0.7641179977102155,0.3778560691979262,9,-0.0766458511352539,0.2725181579589844,0.5492944717407227,0.47690773010253906,-0.2810335159301758,2,0.030092634746088365,0.0,14.179455757141113,-5.214247434390158,14.784106254577635,1.0,15.439851760864258,0.030092634746088365
713,2002-09-26,14.63932991027832,15.158818244934082,14.545652389526367,14.63932991027832,3322589.0,-0.005208343121645087,-5.545496192531661,0.0,38.66944336444509,45.31062428329374,0.2876123758814515,0.4941492390452673,0.45243285906130204,1.5255395538615062,14.446881872830557,0.6131658554077148,-0.31283611089051533,-0.437732458114624,-1.2210348646303721,0.3455699484011241,-0.8293836613724981,-0.046081254856749965,0.7327695912048942,49.99999999999994,-2.0107320988125537,0.39165120325787406,9,0.0,0.3491640090942383,0.647230863571167,0.553553581237793,-0.20438766479492188,3,0.038394444462540145,8.583372216726685,14.715975761413574,0.0,14.179455757141113,-5.214247434390158,14.784106254577635,0.038394444462540145
714,2002-09-27,14.57120132446289,14.792621612548828,14.434942245483398,14.57120132446289,1196007.0,-0.004653804937314487,-1.624994750766388,0.0,37.782350636306454,45.051781736747195,0.37666012352097056,0.4972229640208532,0.5326670351078135,1.5426736279308244,14.740902680584592,0.3576793670654297,-0.3167156983975534,-0.4483767986297611,-1.2008772055520396,0.3041236082925174,-0.8246270020908995,-0.07212659516862274,0.6782348616770566,46.73917608029217,0.7657675225922205,0.37625020346113913,9,0.06812858581542969,0.41729259490966797,0.7834889888763428,0.6216821670532227,0.1447744369506836,4,0.0666276065494289,-5.545496192531661,14.63932991027832,8.583372216726685,14.715975761413574,0.0,14.179455757141113,0.0666276065494289
715,2002-09-30,14.605265617370605,14.715975761413574,14.264617919921875,14.605265617370605,1403982.0,0.002337782050305437,3.0769330163324375,0.0,40.17094262510828,44.18367801099346,0.3052757096428689,0.4245608932632621,0.5143737220602773,1.4570232366942513,15.27228919427634,0.4513578414916992,-0.317589556664684,-0.37598962783813406,-1.1310422160214184,0.3790629603451503,-0.7535159219297753,0.001536666253507235,0.5535526275634766,58.06451845959661,13.44909192323751,0.37752629409164185,9,0.034064292907714844,0.37471199035644887,0.7494246959686279,0.5876178741455078,0.5535526275634766,0,0.05539359457244131,-1.624994750766388,14.57120132446289,-5.545496192531661,14.63932991027832,8.583372216726685,14.715975761413574,0.05539359457244131
716,2002-10-01,14.809654235839846,14.945913314819336,14.494555473327635,14.809654235839846,1339825.0,0.01399417332240449,2.3124973753832503,0.0,43.353790396287195,43.36229169600124,0.03665339472935081,0.23843341082048042,0.3460270982442797,1.2042968996505525,14.618903479799542,0.451357841491701,-0.24312714075176878,-0.17543330192565776,-0.9259450747176778,0.5750784708663623,-0.5506891883216678,0.19982258447035228,0.24356319427490014,73.54838523232277,29.525185449106587,0.37525588639601004,10,-0.1703243255615252,0.1320009231567365,0.5450360774993879,0.21716308593749822,0.5194873809814418,1,-0.0005750513489302111,3.0769330163324375,14.605265617370605,-1.624994750766388,14.57120132446289,-5.545496192531661,14.63932991027832,-0.0005750513489302111
717,2002-10-02,15.405787467956545,15.405787467956545,14.69042682647705,15.405787467956545,1213806.0,0.040253014866075576,1.0,0.0,53.107347015729616,44.88760939801918,-0.5819627057251431,-0.32824928637586304,-0.1896466871807707,0.57435995152359,13.57578052060752,0.715360641479494,-0.19424401632353216,0.3913190364837664,-0.37746465332764423,1.160102726295177,0.006927191578061098,0.7757108813894718,-1.5669794082641602,100.0,51.96389244445403,0.38439184490570527,10,-0.7664575576782244,-0.5365204811096209,-0.05109715461731135,-0.40877723693847834,-0.16180706024169922,2,-0.05472634598476589,2.3124973753832503,14.809654235839846,3.0769330163324375,14.605265617370605,-1.624994750766388,14.57120132446289,-0.05472634598476589
718,2002-10-03,15.644241333007812,15.771984100341795,15.03107452392578,15.644241333007812,899249.0,0.015478200354720029,4.800011944933936,0.0,61.02363671433689,46.01005280790322,-0.7974746275755518,-0.544305607421073,-0.36746735179157497,0.3185114501196793,12.171714548499796,0.7409095764160156,-0.19891274764444944,0.5978371620178216,-0.22082938395895724,1.4165037079946003,0.18850388902943216,1.007170435006211,-1.7740936851501452,91.5254323074705,36.036005248427145,0.4093332729883893,10,-0.8388452529907227,-0.7749743461608887,-0.4300682544708252,-0.6472311019897461,-0.09367847442626775,3,-0.07729995093932174,1.0,15.405787467956545,2.3124973753832503,14.809654235839846,3.0769330163324375,14.605265617370605,-0.07729995093932174
719,2002-10-04,15.167333602905273,15.66978931427002,14.98849391937256,15.167333602905273,1707068.0,-0.03048455466461708,-2.8095314274744716,0.0,51.34099370274217,46.082598409184456,-0.40598223456506766,-0.10426778938960268,0.1515057042072474,0.7730350671365294,12.070168825652077,0.6812953948974592,-0.2244242676256949,0.140942478179932,-0.6429069888094805,0.9247919451693445,-0.25098225531477425,0.5328672116746382,-1.2211124969482405,59.88695346288857,1.8894982156671603,0.39192473349470663,10,-0.3619375228881836,-0.2980666160583496,0.06600069999694824,-0.17032337188720703,0.16180801391601385,4,-0.04828741666772507,4.800011944933936,15.644241333007812,1.0,15.405787467956545,2.3124973753832503,14.809654235839846,-0.04828741666772507
720,2002-10-07,15.167333602905273,15.371723175048828,14.750041007995605,15.167333602905273,782939.0,0.0,2.0416530576059873,0.0,49.098183440507015,46.82075927768986,-0.386555067724057,-0.1445441599635906,0.1831820349673272,0.7483840183495456,12.080901158021765,0.6216821670532227,-0.18496138491067526,0.1618071556091305,-0.5805965596530829,0.9042108708713439,-0.2093947020219762,0.5330090132402372,-1.1480819771728505,52.66659250859115,-3.403849014194691,0.3712018576311066,10,-0.3619375228881836,-0.2980666160583496,0.04896855354309082,-0.17032337188720703,0.6301984786987322,0,-0.029758549083752084,-2.8095314274744716,15.167333602905273,4.800011944933936,15.644241333007812,1.0,15.405787467956545,-0.029758549083752084
721,2002-10-08,15.405787467956545,15.823081016540527,15.13326930999756,15.405787467956545,3695700.0,0.015721541524318816,-1.5312504374361278,0.0,52.80463894034412,47.48348075953409,-0.4836176382684254,-0.402281751556524,-0.033349675569184,0.4903588341016256,12.840503919913038,0.689811706542967,-0.22800666376513412,0.39940938949585103,-0.3448819990658709,1.143700778057573,0.027263695214990946,0.7715550837767111,-1.3164265432397464,63.15790359980953,7.85509964064876,0.3721456942808607,10,-0.3619379997253436,-0.5365204811096209,-0.055355548858644354,-0.40877723693847834,0.7749738693237287,1,-0.016030937953424917,2.0416530576059873,15.167333602905273,-2.8095314274744716,15.167333602905273,4.800011944933936,15.644241333007812,-0.016030937953424917
722,2002-10-09,15.42282009124756,15.62720775604248,15.09068775177002,15.42282009124756,1085620.0,0.001105599004688429,1.6250116650180335,0.0,55.44354679393673,49.347270029477606,-0.43565374678463975,-0.4370257754596878,-0.030555687522237918,0.4507996685376394,13.284909446221285,0.5365200042724609,-0.22168584465525498,0.4134613037109389,-0.33729636186197176,1.1642189692838496,0.03808247092448269,0.7888401364973952,-1.2294359610213377,62.69841551987104,6.083243805617485,0.3753788327864556,10,-0.3789706230163592,-0.5535531044006365,-0.05748486518860041,-0.42580986022949396,0.6301984786987287,2,-0.0060740171947823995,-1.5312504374361278,15.405787467956545,2.0416530576059873,15.167333602905273,-2.8095314274744716,15.167333602905273,-0.0060740171947823995
723,2002-10-10,15.201398849487305,15.54204559326172,14.903331756591795,15.201398849487305,1334531.0,-0.014356728565219523,-1.1428525721013858,0.0,46.99571434270168,50.37097710796596,-0.14093972671280852,-0.22089331789664968,0.2071553030074007,0.648042169639945,13.624618646743276,0.6387138366699254,-0.12690367783102197,0.18820776939392125,-0.5658054827802523,0.9422210215680948,-0.18879885669316643,0.5652143954810089,-0.9102329060822232,42.06346808109751,-8.68939780226789,0.37700662608708707,10,-0.15754938125610352,-0.33213186264038086,0.1852269172668457,-0.20438861846923828,0.8516197204589844,3,0.002801160514841472,1.6250116650180335,15.42282009124756,-1.5312504374361278,15.405787467956545,2.0416530576059873,15.167333602905273,0.002801160514841472
724,2002-10-11,15.618692398071287,15.618692398071287,15.07365608215332,15.618692398071287,1201894.0,0.027450996629698743,1.0,0.0,61.187200018817336,52.706116818378085,-0.4403257624570678,-0.5956153430521987,-0.1963509376142074,0.2094308302932344,13.169908649307299,0.545036315917967,-0.07633026219290606,0.5590880393981923,-0.224952394608529,1.3431284734049136,0.16706782239483076,0.9511082564015538,-1.2356115502780796,80.95237672019351,24.662976956456376,0.39202021700336087,10,-0.45987415313720525,-0.7494254112243635,-0.24909901618957342,-0.6216821670532209,0.476905822753908,4,-0.004362051428719815,-1.1428525721013858,15.201398849487305,1.6250116650180335,15.42282009124756,-1.5312504374361278,15.405787467956545,-0.004362051428719815
725,2002-10-14,15.397271156311035,15.661273002624512,15.243980407714846,15.397271156311035,783606.0,-0.014176682408291397,-1.722229480455671,0.0,68.19337661086863,55.46607084222047,-0.10587806731755656,-0.3654301772153623,0.04535436123127212,0.40503877933795884,12.526617079097466,0.4172925949096662,0.02076039177505251,0.32020859718322825,-0.47817240477159295,1.1185895991380495,-0.07898190379418146,0.719399098160638,-0.9277902983929884,53.70370178354618,-9.304986587872143,0.39919050097741027,10,-0.1405172348022461,-0.5280041694641113,-0.046838998794555664,-0.40026092529296875,0.6557474136352539,0,-0.004424780131369155,1.0,15.618692398071287,-1.1428525721013858,15.201398849487305,1.6250116650180335,15.42282009124756,-0.004424780131369155
726,2002-10-15,15.533530235290527,15.66978931427002,15.141785621643065,15.533530235290527,1304273.0,0.008849560262738088,2.8749982502554756,0.0,63.87282675747911,56.66223525797041,-0.14377662290065274,-0.5047641979548754,-0.09195536229984569,0.24703213656400536,12.324353927023122,0.5280036926269549,0.14025176155835162,0.44199018478393626,-0.3793075407588482,1.2632879103267207,0.031341322012544026,0.8526390475553285,-0.9828333678551324,82.22222775227735,17.42284990434223,0.41064886277139245,10,-0.24696922302246094,-0.6642632484436035,-0.25122761726379395,-0.5365200042724609,0.39174461364746094,1,0.016995611577958813,-1.722229480455671,15.397271156311035,1.0,15.618692398071287,-1.1428525721013858,15.201398849487305,0.016995611577958813
727,2002-10-16,15.41430377960205,15.644241333007812,15.243980407714846,15.41430377960205,1192707.0,-0.007675425604001251,-1.3500058791581186,0.0,62.962965326234446,56.87771621484791,-0.025943302433827142,-0.38516355799626467,0.025087913173400977,0.3456366346358539,11.935720130715822,0.400260925292967,0.24965098629411742,0.30998945236206055,-0.5235702834907467,1.1435491882148678,-0.10679041556434399,0.7267693202884651,-0.7872638632203479,66.66670814207991,-0.004497672018629828,0.41677986792640404,10,-0.12774276733398438,-0.5833592414855957,-0.10006570816040039,-0.4172935485839844,0.6812944412231445,2,0.04972378698624613,2.8749982502554756,15.533530235290527,-1.722229480455671,15.397271156311035,1.0,15.618692398071287,0.04972378698624613
728,2002-10-17,15.54204559326172,15.66978931427002,15.354689598083494,15.54204559326172,1737138.0,0.008287225650029928,1.4666552195238969,0.0,65.9217566039058,58.49780098164387,-0.18964977861525867,-0.4925494771928154,-0.09625956159124271,0.20038993021019458,11.874617827898676,0.3150997161865252,0.34119950893031614,0.40877628326416193,-0.44411471700853866,1.2616672835368625,-0.017669216872187476,0.8352217834005113,-0.8432432108704884,78.57128002162915,8.991377675123005,0.4264455001363503,10,-0.2554845809936541,-0.7111010551452654,-0.18096852302551447,-0.5450353622436541,0.6387157440185529,3,0.03287681622206162,-1.3500058791581186,15.41430377960205,2.8749982502554756,15.533530235290527,-1.722229480455671,15.397271156311035,0.03287681622206162
729,2002-10-18,15.439851760864258,15.652756690979006,15.261012077331545,15.439851760864258,780108.0,-0.0065753141556713635,-1.190479237656466,0.0,63.38796359614297,60.085554332270085,-0.04999107374168865,-0.41145094889281886,-0.009317860415082535,0.28022753105485876,11.868683591311967,0.39174461364746094,0.3378963499957077,0.3065824508666992,-0.5463085494060014,1.1594734511393998,-0.11986304926965019,0.7330279510030486,-0.6735926604240685,56.45152550699733,-13.982504338102473,0.4264455001363503,10,-0.0766453742980957,-0.6089072227478027,-0.07877469062805176,-0.4428415298461914,0.7409095764160156,4,0.039713257522085765,1.4666552195238969,15.54204559326172,-1.3500058791581186,15.41430377960205,2.8749982502554756,15.533530235290527,0.039713257522085765
730,2002-10-21,15.712369918823242,15.712369918823242,15.243980407714846,15.712369918823242,544129.0,0.017650309224453986,1.0,0.0,64.17110858399397,61.348495403786735,-0.2649249886076781,-0.6438718709201439,-0.29725592996299,-0.013153192781487633,11.390667973720426,0.46838951110839666,0.27996351547525755,0.5326874256134033,-0.34097618922608675,1.4063510404528934,0.09585561819365829,0.9695192330331484,-0.8827015034170334,100.0,28.72230197488082,0.4368318074197454,10,-0.40451908111572266,-0.8814253807067871,-0.35129284858703613,-0.7153596878051758,0.8516197204589844,0,0.024390229098593785,-1.190479237656466,15.439851760864258,1.4666552195238969,15.54204559326172,-1.3500058791581186,15.41430377960205,0.024390229098593785
731,2002-10-22,15.17584991455078,15.695338249206545,15.107721328735352,15.17584991455078,1515630.0,-0.03414634501633762,-7.625115484756263,0.0,46.32152114644371,60.33493699850974,0.26322971590722943,-0.030437667994146267,0.21235002241940926,0.5056996444645989,10.117339308852532,0.6046485900878906,0.2956458343158239,-0.05365228652954279,-0.7900074112042539,0.6827028381451683,-0.42182984886689745,0.31452527580781187,-0.2865767430765107,11.267467903220425,-54.04817422330261,0.3681775623373554,10,0.13200092315674006,-0.3449053764343244,0.17671132087707697,-0.17883968353271307,1.8480148315429705,1,0.05780029852261981,1.0,15.712369918823242,-1.190479237656466,15.439851760864258,1.4666552195238969,15.54204559326172,0.05780029852261981
732,2002-10-23,15.158818244934082,15.45688533782959,14.98849391937256,15.158818244934082,866602.0,-0.0011222876947647453,-1.7499972004165962,0.0,41.642225657263666,59.74010492234995,0.26694680629002754,0.022632078445642634,0.2118729809989368,0.5049217293725512,8.362003662527204,0.4683914184570295,0.32501472161613876,-0.09282608032226491,-0.7897397236811745,0.6040875630366447,-0.4412829020017188,0.255630741357189,-0.2135166027558384,23.52948926207989,-36.88160199841853,0.3484568216794545,10,0.19161367416381836,-0.32787370681762695,0.19374299049377441,-0.16180801391601562,1.677689552307129,2,0.05056176488296171,-7.625115484756263,15.17584991455078,1.0,15.712369918823242,-1.190479237656466,15.439851760864258,0.05056176488296171
733,2002-10-24,15.201398849487305,15.363205909729006,15.141785621643065,15.201398849487305,790906.0,0.002808965967215249,-2.7142811435152825,0.0,50.689665292227325,58.57371217495106,0.2507335088220639,0.025633564531240438,0.15191746406069484,0.4445983378273315,7.363132453448881,0.22142028808594105,0.31831897221542427,-0.0783489227294929,-0.7139291492027731,0.5572313037437873,-0.396139035966133,0.23944119050714718,-0.21290493011474432,29.411795704831857,-29.782307758318613,0.3177901132366399,10,0.1490330696105957,-0.3704543113708496,0.15116238594055176,-0.2086467742919922,1.166717529296875,3,0.05882349250826002,-1.7499972004165962,15.158818244934082,-7.625115484756263,15.17584991455078,1.0,15.712369918823242,0.05882349250826002
734,2002-10-25,15.54204559326172,15.618692398071287,15.07365608215332,15.54204559326172,1010566.0,0.022408907702984537,6.111011571482202,0.0,56.66666440436861,57.29296637422884,-0.11390755269074404,-0.25144227909030725,-0.21321133638320866,0.08270631651999416,5.973079830185929,0.545036315917967,0.3048952570802044,0.21375560760498225,-0.33654683822016196,0.7640580534301264,-0.061395615307590745,0.48890683051755524,-0.5535516738891602,76.47051073792011,15.771158722284504,0.2751512229125722,10,-0.19161367416382014,-0.7111010551452654,-0.18948435783386408,-0.549293518066408,0.5535526275634748,4,0.04109598959711391,-2.7142811435152825,15.201398849487305,-1.7499972004165962,15.158818244934082,-7.625115484756263,15.17584991455078,0.04109598959711391
735,2002-10-28,15.41430377960205,15.703853607177734,15.243980407714846,15.41430377960205,732059.0,-0.00821911201412584,-1.7000005599198371,0.0,50.15773115828009,55.76906686320673,0.01844400556788628,-0.06322311690606952,-0.11605887865651354,0.18878827883693106,4.320016342789158,0.45987319946288885,0.34972638447856497,0.04556188583373988,-0.38738705053814115,0.4785108222056209,-0.17091258235220153,0.2620363540196813,-0.37573463439941257,59.52388252907234,-0.8287684999885556,0.2164744681859408,10,-0.06387186050415039,-0.5833592414855957,-0.061742544174194336,-0.6174240112304688,0.4769058227539045,0,0.04972378698624613,6.111011571482202,15.54204559326172,-2.7142811435152825,15.201398849487305,-1.7499972004165962,15.158818244934082,0.04972378698624613
736,2002-10-29,14.801137924194336,15.41430377960205,14.775588989257812,14.801137924194336,884731.0,-0.03977901721510935,-23.9996640537514,0.0,40.56846102139063,53.28078860711297,0.5775278307420102,0.5789553461244381,0.47907818258511625,0.7765088582766904,3.3180679890259928,0.6387147903442383,0.28104066653510884,-0.5671781539916996,-1.0024528628465799,-0.1319034451368193,-0.7848155084191397,-0.34954079956425943,1.0219430923461914,2.7523331648441065,-54.93644205621928,0.21763735442743995,10,0.4428415298461914,0.02980661392211914,0.4534873962402344,-0.004258155822753906,1.2007827758789062,1,0.11910244496852407,-1.7000005599198371,15.41430377960205,6.111011571482202,15.54204559326172,-2.7142811435152825,15.201398849487305,0.11910244496852407
737,2002-10-30,14.562685012817385,14.97997760772705,14.451973915100098,14.562685012817385,1075850.0,-0.01611044452110466,-3.769202939124216,0.0,40.35989125190434,50.44058134577948,0.7626784543578378,0.7915918939444868,0.6949870312819488,0.9858318884072812,3.508513409601438,0.5280036926269531,0.19394687093901553,-0.7634759426116933,-1.3276801915077936,-0.19927169371559295,-1.0455780670597434,-0.4813738181636431,1.2394461631774885,8.843589237680602,-48.7222909800476,0.2821021244480505,10,0.5194869041442853,0.2682595252990705,0.4769062995910627,0.17458152770995916,1.277427673339842,2,0.1690059031772062,-23.9996640537514,14.801137924194336,-1.7000005599198371,15.41430377960205,6.111011571482202,15.54204559326172,0.1690059031772062
738,2002-10-31,14.434942245483398,14.82668685913086,14.341263771057127,14.434942245483398,1904626.0,-0.008771924080041127,-4.181799672194487,0.0,30.422510330904444,46.77775320519742,0.8011086181431626,0.8686267263133267,0.7847838675882937,1.0854459119911581,4.093743918016574,0.48542308807373225,0.11214113842801154,-0.8307537555694573,-1.5007146361157524,-0.1607928750231622,-1.1657341958426048,-0.49577331529630975,1.3131826400756843,6.875031057987396,-45.76082956233594,0.33498044027314766,10,0.5918745994567871,0.6089072227478027,0.378969669342041,0.3023242950439453,1.4051704406738281,3,0.16637167720634616,-3.769202939124216,14.562685012817385,-23.9996640537514,14.801137924194336,-1.7000005599198371,15.41430377960205,0.16637167720634616
739,2002-11-01,14.434942245483398,14.434942245483398,14.434942245483398,14.434942245483398,0.0,0.0,1.0,0.0,32.82672827027807,43.29504428145121,0.7192034772480032,0.8547689504476885,0.7603318639625591,1.06070303156352,4.79273045034251,0.0,0.03544320310277982,-0.794134187698365,-1.5599406491559478,-0.02832772624078217,-1.1770374184271564,-0.41123095696957357,1.2287709732055667,6.875031057987396,-43.741001968480504,0.38290323072879145,11,0.5876164436340332,0.6089072227478027,0.378969669342041,0.3023242950439453,1.388138771057129,4,0.1339232329734925,-4.181799672194487,14.434942245483398,-3.769202939124216,14.562685012817385,-23.9996640537514,14.801137924194336,0.1339232329734925
740,2002-11-04,14.715975761413574,14.82668685913086,14.503070831298828,14.715975761413574,1880893.0,0.01946897404581649,1.9230676463747642,0.0,36.12713732267871,42.16233496769954,0.31510441795395927,0.5672713545332595,0.4523914770844808,0.7559016931380516,4.9261452231944025,0.39174461364746094,-0.06296787031615558,-0.49053277969360387,-1.2898689154532477,0.3088033560660399,-0.8902008475734249,-0.09086471181378286,0.8683904904174806,34.920598241678654,-11.214253556342314,0.3996680678798216,11,0.3065829277038574,0.32787370681762695,0.09793615341186523,0.02129077911376953,1.192267417907713,0,0.09374998177348859,1.0,14.434942245483398,-4.181799672194487,14.434942245483398,-3.769202939124216,14.562685012817385,0.09374998177348859
741,2002-11-05,15.158818244934082,15.41430377960205,14.698944091796875,15.158818244934082,1114013.0,0.030092634746088365,1.8000007465583658,0.0,46.093746810355945,42.656948429154234,-0.1457335121332246,0.11065102020849871,-0.01578673894880467,0.2899934548115617,4.93322707421576,0.7153596878051758,-0.14096431202252369,-0.0353418350219723,-0.8293283533988127,0.7586446833548681,-0.4323350942103925,0.3616514241664479,0.35096185805053715,76.19049311922532,31.3039302774609,0.3969932591884202,11,-0.1362595558166504,-0.0766458511352539,-0.3491644859313947,-0.4215517044067383,0.7238759994506836,1,0.04831454177944461,1.9230676463747642,14.715975761413574,1.0,14.434942245483398,-4.181799672194487,14.434942245483398,0.04831454177944461
742,2002-11-06,15.329141616821287,15.38023853302002,15.07365608215332,15.329141616821287,1273774.0,0.011235926781042238,5.000018664028609,0.0,46.78664001317316,42.223278953703776,-0.3233605445926191,-0.07067383506447023,-0.19269274924103108,0.10211986371990456,5.02463568181441,0.3065824508666992,-0.24610688727652175,0.13966546058654572,-0.6497333967302392,0.9290643179033307,-0.25503396807184764,0.5343648892449391,0.11052750624768315,92.06346808109735,49.31295314980073,0.39469942865839264,11,-0.30658292770385565,-0.24696922302245916,-0.5386490821838361,-0.5918750762939435,0.5109710693359393,2,0.043888894764576136,1.8000007465583658,15.158818244934082,1.9230676463747642,14.715975761413574,1.0,14.434942245483398,0.043888894764576136
743,2002-11-07,15.243980407714846,15.584627151489258,15.201398849487305,15.243980407714846,1154645.0,-0.005555510623829751,-7.999865621500184,0.0,47.02843521257832,41.15236459906041,-0.25873241173454176,0.018805196337961405,-0.10508134992975293,0.1778961139563311,5.631113166412752,0.3832283020019531,-0.24732040749478834,0.05237517356872701,-0.7373886877470497,0.8421390348845037,-0.34250675708916134,0.44725710422661535,-0.9027166366577184,70.37042567099022,28.140454428350736,0.39488193065788835,11,-0.22142171859741389,-0.1618080139160174,-0.48968195915222346,-0.5067138671875018,0.5791006088256818,3,0.0391060774481633,5.000018664028609,15.329141616821287,1.8000007465583658,15.158818244934082,1.9230676463747642,14.715975761413574,0.0391060774481633
744,2002-11-08,15.550562858581545,15.61017608642578,15.09068775177002,15.550562858581545,1375359.0,0.020111705910586197,7.714313138908487,0.0,47.57033716875625,40.86487637800221,-0.6302579941587361,-0.3089848663452788,-0.4256422880181159,-0.14005525885308678,6.026180989361257,0.5194883346557599,-0.22370275283557994,0.3623641014099146,-0.42019823414453406,1.1449264369643632,-0.02891706636730973,0.7536452691871389,-1.1844318199157744,94.61539654263507,57.22709141086164,0.391281167777224,11,-0.5748429298400914,-0.4683904647827166,-0.7132313251495379,-0.813296318054201,0.7579412460327131,4,0.018619893711171676,-7.999865621500184,15.243980407714846,5.000018664028609,15.329141616821287,1.8000007465583658,15.158818244934082,0.018619893711171676
745,2002-11-11,15.329141616821287,15.62720775604248,15.329141616821287,15.329141616821287,1011358.0,-0.014238792754570073,0.0,0.0,52.54238146002904,42.19531198229536,-0.4718024753988477,-0.097951443055587,-0.20980438274816215,0.07702481641807246,6.371018340475515,0.2980661392211932,-0.24069097856566657,0.14434933662414373,-0.6349674536049736,0.9236661268532611,-0.24530905849041496,0.5340077317387024,-0.9132487762451174,67.88992710778679,26.074010584530626,0.38965839511455874,11,-0.3449058532714826,-0.24696922302245916,-0.49181008338928045,-0.5535526275634748,0.9708461761474627,0,0.03222224779874305,7.714313138908487,15.550562858581545,-7.999865621500184,15.243980407714846,5.000018664028609,15.329141616821287,0.03222224779874305
746,2002-11-12,15.797532081604006,15.882694244384766,15.397271156311035,15.797532081604006,1468741.0,0.030555557283699075,4.699985442166325,0.0,59.21376360795873,44.290186688523626,-0.876124669780781,-0.575031624021273,-0.6578597251850429,-0.40145794824427306,7.134418003204619,0.5535526275634783,-0.2956152701882697,0.5995397090911876,-0.21288832003791747,1.4119677382202944,0.19332569452663506,1.0057537236557401,-1.3089603460998571,89.47365319012019,43.47148685089433,0.4062140145645531,11,-0.6855530738830584,-0.6855530738830584,-0.9602005481719988,-1.0219430923461932,0.2043886184692365,1,0.007008126151945238,0.0,15.329141616821287,7.714313138908487,15.550562858581545,-7.999865621500184,15.243980407714846,0.007008126151945238
747,2002-11-13,16.180761337280273,16.342567443847653,15.584627151489258,16.180761337280273,2122175.0,0.02425880534355951,3.684250232810426,0.0,62.863552666190664,47.89474694799987,-1.1238802981369904,-0.9464190404095127,-1.0186268552505737,-0.7872143157210303,8.221239755575382,0.7579402923583949,-0.3115256952845922,0.9444460868835449,0.02393615488287537,1.8649560188842145,0.48419112088321015,1.4047010528838797,-1.580659801065675,87.07494756953488,37.36422647148552,0.4602549660003345,11,-0.7920064926147479,-0.8388457298278844,-1.224203109741211,-1.0687828063964844,0.34064674377441406,2,-0.01842107961933559,4.699985442166325,15.797532081604006,0.0,15.329141616821287,7.714313138908487,15.550562858581545,-0.01842107961933559
748,2002-11-14,16.05301856994629,16.180761337280273,15.840112686157227,16.05301856994629,1440963.0,-0.007894731568635516,1.6666766207782124,0.0,57.109030772709055,50.5927805593811,-0.8297309579056122,-0.8205001519579707,-0.8754832225864497,-0.6668465094143414,9.30898457389255,0.3406486511230469,-0.2426312056618034,0.7911546707153327,-0.1913594664591045,1.7736688078897682,0.2998976021281141,1.2824117393025514,-1.2786704429683855,76.8708706009261,29.28329705442855,0.49125706858721796,11,-0.6301994323730487,-0.7111029624939,-1.0964603424072266,-0.9410400390625,0.10219383239746094,3,-0.013262669750326861,3.684250232810426,16.180761337280273,4.699985442166325,15.797532081604006,0.0,15.329141616821287,-0.013262669750326861
749,2002-11-15,16.05301856994629,16.214826583862305,15.97637176513672,16.05301856994629,1012096.0,0.0,-2.1110862262038563,0.0,59.213769759829326,53.157961941286715,-0.6437684395287899,-0.8139389780179549,-0.8778847281456041,-0.6824550935595202,10.486198379246005,0.23845481872558416,-0.14649851575494566,0.7604963302612298,-0.2818475869822805,1.8028402475047418,0.23932437163947462,1.281668288882985,-1.12184851128141,71.42870586286818,24.303771667644163,0.5211719586217557,11,-0.5322628021240252,-0.7111029624939,-1.0964603424072266,-0.9410400390625,-0.008516311645511365,4,-0.01432363342781151,1.6666766207782124,16.05301856994629,3.684250232810426,16.180761337280273,4.699985442166325,15.797532081604006,-0.01432363342781151
750,2002-11-18,16.095598220825195,16.427730560302734,15.99340534210205,16.095598220825195,1159417.0,0.002652438897605247,-3.250053659583602,0.0,72.35295047616162,56.07565123748735,-0.5253102216089705,-0.8709922755130961,-0.9229697155283887,-0.7391944097288139,11.916915285559476,0.4343252182006836,0.00579476103067833,0.7839145660400391,-0.30401923224122385,1.871848364321302,0.2399476668994076,1.3278814651806705,-1.0232884236420396,67.76851779012786,14.409843293205157,0.5439668991406311,11,-0.34490489959716797,-0.7111010551452637,-1.0815556049346924,-0.9836196899414062,-0.051095962524417615,0,0.013227584390966829,-2.1110862262038563,16.05301856994629,1.6666766207782124,16.05301856994629,3.684250232810426,16.180761337280273,0.013227584390966829
751,2002-11-19,16.05301856994629,16.163728713989258,15.942307472229006,16.05301856994629,1108400.0,-0.0026454220771872095,1.000008614154763,0.0,77.60256411162203,59.49964280398167,-0.3828051453363486,-0.8003629463011421,-0.8771273190553259,-0.7114377368808178,13.115437758406062,0.22142124176025213,0.1574422429542235,0.6974764823913571,-0.4371233931783465,1.8320763579610624,0.1301765446065044,1.2647764201762097,-0.8180582811887831,55.55563096538915,-3.29205146762299,0.5672999377848527,11,-0.2938094139099121,-0.6685214042663574,-0.9900081157684326,-0.9410400390625,-0.008516311645511365,1,0.01538459710529616,-3.250053659583602,16.095598220825195,-2.1110862262038563,16.05301856994629,1.6666766207782124,16.05301856994629,0.01538459710529616
752,2002-11-20,15.925274848937988,16.121147155761722,15.840112686157227,15.925274848937988,1264557.0,-0.007957613731753632,-2.29999216116646,0.0,77.6025366976512,62.89676519121199,-0.18059907939921338,-0.645341035234047,-0.7467143303570332,-0.5970986530163778,13.981931750113336,0.28103446960449574,0.28919116171028136,0.5314099311828606,-0.6267444564574447,1.689564318823166,-0.04766726263729204,1.1104871250030133,-0.5471821275950557,14.492779496301297,-48.825265468403856,0.5790771938201522,11,-0.16606569290161133,-0.5407776832580566,-0.8473608493804932,-0.8132963180541992,0.11922740936278942,2,0.0048128432232592555,1.000008614154763,16.05301856994629,-3.250053659583602,16.095598220825195,-2.1110862262038563,16.05301856994629,0.0048128432232592555
753,2002-11-21,16.095598220825195,16.342567443847653,15.967856407165527,16.095598220825195,12685938.0,0.010695160586102315,-1.9333467714842159,0.0,78.9317609966757,66.38136783875859,-0.24296711335072807,-0.7855119949711113,-0.9046470014316892,-0.7813321081639693,15.032954784314715,0.4172925949096644,0.36693496618723564,0.6570233345031742,-0.5382907045737078,1.852337373580058,0.0593663149647341,1.254680354041616,-0.5915489588070866,43.47817619392303,-25.865033856111744,0.5976570195384415,11,-0.2171621322631836,-0.7111010551452637,-1.0368454456329346,-0.9836196899414062,-0.2299365997314453,3,0.026455050280676184,-2.29999216116646,15.925274848937988,1.000008614154763,16.05301856994629,-3.250053659583602,16.095598220825195,0.026455050280676184
754,2002-11-22,16.180761337280273,16.248889923095707,16.01043701171875,16.180761337280273,1126360.0,0.00529108115688981,2.5000419944566015,0.0,77.38856104129168,69.1420544588989,-0.25628695258447465,-0.8647045106823068,-0.9621725719510756,-0.8848105880259602,16.606961258326983,0.23845291137695668,0.43859519704032834,0.7102506637573249,-0.5299887866185777,1.9504901141332258,0.0901309385693736,1.3303703889452763,-0.5658703194680097,57.97111798520519,-15.076682856230853,0.6201197251879508,11,-0.26826047897338867,-0.7962641716003418,-1.1220085620880127,-1.0687828063964844,-0.7920064926147461,4,-0.0015789698892386683,-1.9333467714842159,16.095598220825195,-2.29999216116646,15.925274848937988,1.000008614154763,16.05301856994629,-0.0015789698892386683
755,2002-11-25,16.180761337280273,16.29998779296875,16.095598220825195,16.180761337280273,553403.0,0.0,-1.3999776035834266,0.0,72.9007853822728,70.66283465604491,-0.1372098048218966,-0.8478067689603179,-0.9454960696472661,-0.9026319865465346,18.08054788615644,0.2043895721435547,0.5231845353612705,0.6719277858734127,-0.6077386944280398,1.9515942661748653,0.03209454572268555,1.31176102602414,-0.4683295743691538,67.79688039752394,-4.65290243052722,0.6398332401507264,11,-0.17458248138427734,-0.7962641716003418,-1.0836858749389648,-1.0687828063964844,-0.7920064926147461,0,-0.008421054865048738,2.5000419944566015,16.180761337280273,-1.9333467714842159,16.095598220825195,-2.29999216116646,15.925274848937988,-0.008421054865048738
756,2002-11-26,16.563989639282227,16.598054885864258,16.027469635009766,16.563989639282227,1649096.0,0.02368419470590677,15.749776035834266,0.0,75.26134742585664,72.0403674071189,-0.4473233653056212,-1.151218660995438,-1.3135654363594735,-1.3028579904774986,19.3213652137316,0.5705852508544922,0.5997089326812315,0.967013502120972,-0.3497196075001163,2.2837466117420604,0.30864694731042874,1.625380056931517,-0.7657220206841124,95.50556142734914,24.481879921690293,0.6583665548105446,11,-0.3449058532714844,-1.0943303108215332,-1.4945919513702393,-1.4520111083984375,-1.1752347946166992,1,-0.031362455078422724,-1.3999776035834266,16.180761337280273,2.5000419944566015,16.180761337280273,-1.9333467714842159,16.095598220825195,-0.031362455078422724
757,2002-11-27,17.02386474609375,17.117542266845707,16.376632690429688,17.02386474609375,2090209.0,0.02776354711795448,6.909150140489212,0.0,81.57100576901988,74.75836462893122,-0.8661078175299828,-1.493844525513591,-1.7498798234695307,-1.7719260054737163,20.223162757654055,0.7409095764160192,0.693539385617667,1.303829622268676,-0.06490906547495356,2.672568310012304,0.6194602783968612,1.9881989661404909,-1.1136269100783753,91.85190285126966,19.88860999898658,0.6843693438718141,11,-0.5450372695922852,-1.294461727142334,-1.9544670581817627,-1.911886215209961,-0.7749748229980433,2,-0.057528798683488924,15.749776035834266,16.563989639282227,-1.3999776035834266,16.180761337280273,2.5000419944566015,16.180761337280273,-0.057528798683488924
758,2002-11-28,16.83650779724121,16.989799499511722,16.674699783325195,16.83650779724121,1229143.0,-0.011005547309433927,1.0555562468115571,0.0,73.81702723392311,76.38094879271942,-0.621257107443796,-1.1777259065382175,-1.5343389720561724,-1.5920892199459793,20.963118934976077,0.3491649627685547,0.7259511008756316,0.9963943958282471,-0.3179425991179663,2.3107313907744587,0.33922589835514216,1.6535628933013538,-0.8090381622314453,74.61537931438431,5.289506089378193,0.6571684974731061,11,-0.3576803207397461,-1.107104778289795,-1.7458195686340332,-1.7245292663574219,-0.8090381622314453,3,-0.047040962916918505,6.909150140489212,17.02386474609375,15.749776035834266,16.563989639282227,-1.3999776035834266,16.180761337280273,-0.047040962916918505
759,2002-11-29,16.36811637878418,16.94721794128418,16.223342895507812,16.36811637878418,2805852.0,-0.02781998643054595,-4.000052698839308,0.0,67.63003853401165,75.85618079914718,-0.11562815488412426,-0.5871854206280762,-1.057999761512507,-1.1307544655496393,21.23575642371508,0.7238750457763672,0.6997483499953674,0.43134427070617676,-0.7224103600102758,1.5850989014226275,-0.14553304465204775,1.008221586064403,-0.1662351226806642,31.249912512773033,-36.67721631903859,0.5768773153582255,11,0.11071109771728516,-0.6387133598327637,-1.277428150177002,-1.2561378479003906,-0.34064674377441406,4,-0.03069716429568492,1.0555562468115571,16.83650779724121,6.909150140489212,17.02386474609375,15.749776035834266,16.563989639282227,-0.03069716429568492
760,2002-12-02,16.095598220825195,16.581022262573242,16.044502258300778,16.095598220825195,2838464.0,-0.01664932919906492,-9.500242636902547,0.0,55.41794323922432,73.39122292443633,0.17532757013112743,-0.21714296123258947,-0.7593967581235646,-0.8560709624258411,22.425403815148776,0.5365200042724645,0.7058459441880096,0.08984498977661204,-0.9114883749830014,1.0911783545362255,-0.4108216926031929,0.5905116721564188,1.0219440460205114,6.249912512773115,-56.516490909883075,0.5006666823798065,12,0.38322925567626953,-0.3661952018737793,-1.0049099922180176,-0.9836196899414062,0.2043895721435547,0,-0.04391532184526836,-4.000052698839308,16.36811637878418,1.0555562468115571,16.83650779724121,6.909150140489212,17.02386474609375,-0.04391532184526836
761,2002-12-03,15.891209602355955,16.138179779052734,15.763466835021973,15.891209602355955,1307946.0,-0.012698417024649244,-1.9333398035058789,0.0,44.370839317226206,69.69881210438909,0.3959926747806133,0.047355840209336364,-0.5112678197934386,-0.6425247593410912,23.350154309678985,0.3747129440307617,0.6997889552130232,-0.1511631965637239,-1.072452559325649,0.7701261661982013,-0.6118078779446865,0.3094814848172387,1.2048718643188518,9.433947646619103,-48.1814992900356,0.460644681380963,12,0.5492949485778826,-0.16180658340453924,-0.8005213737487775,-0.7792310714721662,0.8516187667846697,1,-0.03161840855814624,-9.500242636902547,16.095598220825195,-4.000052698839308,16.36811637878418,1.0555562468115571,16.83650779724121,-0.03161840855814624
762,2002-12-04,16.001920700073242,16.121147155761722,15.891209602355955,16.001920700073242,979207.0,0.006966813759782919,-1.0769151254640985,0.0,48.99998656196947,66.37305938942174,0.33223523335349014,-0.010928321747078584,-0.593346583945241,-0.7475568799459644,24.32487947002098,0.22993755340576705,0.6520317382296561,-0.07409105300903462,-0.9327292643827292,0.7845471583646617,-0.5034101586958819,0.35522805267781266,1.040856181335453,19.444468206388763,-34.2591088741508,0.4293191056868479,12,0.4385838508605957,-0.27251768112182617,-0.964458703994751,-0.8899421691894531,0.8601360321044922,2,-0.038318266094451325,-1.9333398035058789,15.891209602355955,-9.500242636902547,16.095598220825195,-4.000052698839308,16.36811637878418,-0.038318266094451325
763,2002-12-05,15.840112686157227,16.240373611450195,15.840112686157227,15.840112686157227,1244934.0,-0.010111787012872409,0.0,0.0,46.08148753506946,62.894495666508156,0.507344090908429,0.20852131893537518,-0.4017252201282506,-0.5753779868657958,25.030147648858538,0.40026092529296875,0.589695120003789,-0.2657056808471694,-1.0399743029510375,0.5085629412566988,-0.6528399918991035,0.12142863020476469,1.1514917933960014,6.474828258219718,-43.12828757761712,0.38713431105193397,12,0.6003918647766113,-0.11070966720581055,-0.8835544586181641,-0.7621984481811523,0.40026092529296875,3,0.02580646015831145,-1.0769151254640985,16.001920700073242,-1.9333398035058789,15.891209602355955,-9.500242636902547,16.095598220825195,0.02580646015831145
764,2002-12-06,15.840112686157227,15.840112686157227,15.840112686157227,15.840112686157227,0.0,0.0,1.0,0.0,45.22293993118364,59.81917950527604,0.50728826163947,0.2438270391572317,-0.36910085956197847,-0.5602785353286048,26.049844450265034,0.0,0.535511916454162,-0.28018317222595357,-1.0208351460617422,0.46046880160983505,-0.6505091591438479,0.09014281469194074,1.1023662876147498,9.375003645296868,-36.3634489909017,0.37032598691789403,12,0.6003918647766113,-0.063870429992674,-0.8047795295715332,-0.851618766784668,0.5705852508544957,4,0.0118280060606053,0.0,15.840112686157227,-1.0769151254640985,16.001920700073242,-1.9333398035058789,15.891209602355955,0.0118280060606053
765,2002-12-09,15.823081016540527,16.121147155761722,15.763466835021973,15.823081016540527,997111.0,-0.0010752240185503137,-4.999920012798012,0.0,45.659163292458764,56.5300479348985,0.5232752988775893,0.31596019992236535,-0.32006825721335197,-0.5265973969826234,27.281675637798692,0.35768032073974965,0.45576112253654344,-0.3219118118286133,-0.9798028949415922,0.33597927128436567,-0.6508573533851028,0.007033729727876192,1.0722374716814471,12.50017497445373,-30.674729430974253,0.32894554155648964,12,0.6174235343933105,-0.012774467468259942,-0.7898769378662109,-0.8345870971679688,0.8686513900756836,0,0.012917118875621192,1.0,15.840112686157227,0.0,15.840112686157227,-1.0769151254640985,16.001920700073242,0.012917118875621192
766,2002-12-10,15.908243179321287,16.214826583862305,15.908243179321287,15.908243179321287,1737452.0,0.005382147932614156,0.0,0.0,49.673216726531464,52.98584915239979,0.3747191819753528,0.25246132784950426,-0.378169169735612,-0.5857431726018039,28.12138757964136,0.39174556732177734,0.38075279186822186,-0.2422852039337169,-0.8896453160834188,0.405074908215985,-0.5659652600085696,0.08139485214113407,0.9418012427726854,30.35736782429728,-15.76628036950557,0.3236800560748513,12,0.4683899879455584,3.552713678800501e-15,-0.8750391006469709,-0.9197492599487287,0.6727790832519549,1,0.02462525932195203,-4.999920012798012,15.823081016540527,1.0,15.840112686157227,0.0,15.840112686157227,0.02462525932195203
767,2002-12-11,15.882694244384766,16.01043701171875,15.789015769958494,15.882694244384766,1782845.0,-0.0016060186312547575,-1.3636298852680722,0.0,45.67476435035249,49.85893105422528,0.24738493253270377,0.268290253311136,-0.3445160171398811,-0.5257675453141033,28.070414411851107,0.22142124176025568,0.32982360531816823,-0.25293078422546245,-0.9109958410243486,0.4051342725734237,-0.5819633126249038,0.07610174417398063,0.9238870742263288,25.0001499781032,-20.571719307329655,0.329032528399443,12,0.47264814376831055,0.2129049301147461,-0.8303287029266357,-0.9027166366577113,0.7068443298339844,2,0.054155429269184374,0.0,15.908243179321287,-4.999920012798012,15.823081016540527,1.0,15.840112686157227,0.054155429269184374
768,2002-12-12,15.840112686157227,16.01043701171875,15.754950523376465,15.840112686157227,1524677.0,-0.002681003460265785,-2.0,0.0,42.95773648233027,47.117564159594004,0.14948404647738123,0.309997335855126,-0.3018452081551324,-0.45056111961601353,27.980045125640707,0.25548648834228516,0.23131341050438792,-0.2848670482635498,-0.9553300402035099,0.38559594367641026,-0.6200985442335281,0.050364447706430227,0.9247440531103024,18.518503157305354,-24.43218778610919,0.3352314959699799,12,0.32787370681762695,0.26400232315063477,-0.7877471446990967,-0.8984575271606445,0.8516197204589844,3,0.06451621060206159,-1.3636298852680722,15.882694244384766,0.0,15.908243179321287,-4.999920012798012,15.823081016540527,0.06451621060206159
769,2002-12-13,15.823081016540527,16.08708381652832,15.678305625915527,15.823081016540527,950936.0,-0.0010752240185503137,-1.8235336741146713,0.0,42.65734566927192,45.69971998515486,0.09059942739197879,0.32561380115411254,-0.26954584333836706,-0.4077433233260326,27.883014543161455,0.40877819061279297,0.05371060319126997,-0.2904018402099595,-0.9738210803711773,0.3930173999512583,-0.6321114602905702,0.051307779870649384,0.8811813497735379,26.984107233954813,-12.293973700968667,0.3417096200806091,12,0.13625860214233398,0.281033992767334,-0.7707154750823975,-0.9538140296936035,0.44284152984619496,4,0.026372398300523958,-2.0,15.840112686157227,-1.3636298852680722,15.882694244384766,0.0,15.908243179321287,0.026372398300523958
770,2002-12-16,16.308504104614258,16.308504104614258,15.746435165405273,16.308504104614258,608682.0,0.03067816486348618,1.0,0.0,44.966453797781824,45.76589937188326,-0.40392386458731977,-0.15077120469660343,-0.7337457907165437,-0.8698709257336183,27.580166181076095,0.5620689392089844,-0.07970015516636408,0.1843759536743157,-0.5044813466206008,0.8732332539692322,-0.16005269647314435,0.528804603821774,0.3136817224679227,100.0,65.0321515242922,0.3444286501474586,12,-0.31509923934936523,-0.08516216278076172,-1.2795579433441162,-1.439237117767334,-0.4002609252929705,0,0.006266290994068058,-1.8235336741146713,15.823081016540527,-2.0,15.840112686157227,-1.3636298852680722,15.882694244384766,0.006266290994068058
771,2002-12-17,16.29998779296875,16.308504104614258,16.01043701171875,16.29998779296875,1479769.0,-0.0005222006623586406,33.99955207166853,0.0,32.65306775414088,43.949575059902294,-0.3702613925149407,-0.12944038262825686,-0.7113549803620618,-0.8443991569237586,27.420127763682977,0.2980670928955078,-0.1708915852480697,0.16351118087768413,-0.5288244780768423,0.8558468398322105,-0.18265664859957909,0.5096790103549473,0.24668761802009698,98.64863024374594,67.94840804171334,0.3461678294772635,12,-0.3065829277038574,-0.04258108139038086,-1.2667837142944336,-1.4307208061218262,-0.22993850708007812,1,0.024033429878790757,1.0,16.308504104614258,-1.8235336741146713,15.823081016540527,-2.0,15.840112686157227,0.024033429878790757
772,2002-12-18,16.001920700073242,16.40218162536621,15.763466835021973,16.001920700073242,1202100.0,-0.018286338412111136,-1.678567571999344,0.0,31.00776506026712,42.27471700714648,-0.08067850647918107,0.18410225993658358,-0.40313998867719114,-0.532297514236836,27.284784951193576,0.6387147903442383,-0.2070222136538149,-0.13838820457458567,-0.8266379353386988,0.5498615261895292,-0.4825130699566422,0.20573666080747088,0.4752851281097392,44.70587150330879,18.752592239089005,0.3441248653820573,12,0.03832292556762695,0.3491640090942383,-0.8899416923522949,-1.1326537132263184,0.17884063720703125,2,0.03618950333239357,33.99955207166853,16.29998779296875,1.0,16.308504104614258,-1.8235336741146713,15.823081016540527,0.03618950333239357
773,2002-12-19,16.521408081054688,16.58953857421875,15.840112686157227,16.521408081054688,1351897.0,0.032464064203184595,9.999860022396417,0.0,53.409094765275576,43.184289766490025,-0.5513402890667365,-0.3181611587396844,-0.8990955939036347,-1.0352669609733987,26.88855830292533,0.7494258880615234,-0.17872849991829298,0.35980868339538574,-0.3486646005293643,1.0682819673201358,0.005572041433008934,0.7140453253577608,-0.8431024551391602,92.52326276272976,64.4623580993499,0.3542366419623753,12,-0.38748598098754883,-0.12348413467407227,-1.156072854995731,-1.430720329284668,-0.06812858581542969,3,0.004123770372949531,-1.678567571999344,16.001920700073242,33.99955207166853,16.29998779296875,1.0,16.308504104614258,0.004123770372949531
774,2002-12-20,16.15521240234375,16.606569290161133,16.018953323364258,16.15521240234375,961364.0,-0.022164919413307116,-3.312490376405045,0.0,51.27274489395352,43.808021055545005,-0.15170013088292933,0.04850942115728074,-0.5265908674730255,-0.6583225082480464,26.48354591892439,0.587615966796875,-0.18081004443114068,-0.005109548568725586,-0.7135294876685023,0.7033103905310512,-0.35931951811861396,0.3491004209811628,-0.4586821174621587,47.52482492826383,16.014911100057773,0.3542099695498885,12,-0.012774944305419922,0.24271154403686523,-0.7728450298309362,-1.0645246505737305,-0.5365200042724627,4,0.03321033428162323,9.999860022396417,16.521408081054688,-1.678567571999344,16.001920700073242,33.99955207166853,16.29998779296875,0.03321033428162323
775,2002-12-23,16.044502258300778,16.223342895507812,15.933791160583494,16.044502258300778,262114.0,-0.006852905507259699,-1.6153813022767596,0.0,53.40911742037172,44.22312113263837,-0.00701617641430019,0.156512445564303,-0.4035898978384118,-0.5330469026429423,25.862540685570657,0.2895517349243182,-0.162434126993535,-0.1090067386627247,-0.8192175974769036,0.601204120151456,-0.46411216806981415,0.24609869074436475,-0.3115704132080044,33.333484153170694,-0.9288670425273509,0.3551054294070903,12,0.09793519973755238,0.35342168807983754,-0.6131665706634521,-0.9538145065307582,-0.4598751068115199,0,0.013800383740255384,-3.312490376405045,16.15521240234375,9.999860022396417,16.521408081054688,-1.678567571999344,16.001920700073242,0.013800383740255384
776,2002-12-24,16.044502258300778,16.044502258300778,16.044502258300778,16.044502258300778,0.0,0.0,1.0,0.0,50.99603015617922,44.81437288884134,0.01603059598313905,0.1218453454270012,-0.3954383714854899,-0.5298918053780604,24.696774338390902,0.0,-0.1394160468304797,-0.08303236961365101,-0.7675671264566581,0.6015023872293543,-0.4252997480351546,0.25923500880785255,-0.2766249154052698,33.333484153170694,-2.687431061940579,0.3422673784215027,12,0.09793519973755238,0.35342168807983754,-0.4769070148467982,-0.9112329483032191,-0.49393939971923295,1,-0.008492571273689409,-1.6153813022767596,16.044502258300778,-3.312490376405045,16.15521240234375,9.999860022396417,16.521408081054688,-0.008492571273689409
777,2002-12-25,16.044502258300778,16.044502258300778,16.044502258300778,16.044502258300778,0.0,0.0,1.0,0.0,55.172440424186455,46.171562215714246,0.046261736309972434,0.047128275847285295,-0.38327516524617344,-0.5265686957279812,22.73480757751644,0.0,-0.11438630387996795,-0.034064245224001866,-0.5733271647574085,0.5051986743094048,-0.3036957049907052,0.23556721454270146,-0.24307723751464394,26.666815978339393,-12.55068497111342,0.26963145976670316,12,0.09793519973755238,0.35342168807983754,-0.4726490974426234,-0.9112329483032191,-0.5961341857910121,2,0.0015922605249207855,1.0,16.044502258300778,-1.6153813022767596,16.044502258300778,-3.312490376405045,16.15521240234375,0.0015922605249207855
778,2002-12-26,16.044502258300778,16.044502258300778,16.044502258300778,16.044502258300778,0.0,0.0,1.0,0.0,55.172440424186455,47.562128299593645,0.087505499927925,-0.016073166309997333,-0.374979310552801,-0.5196763833149181,20.666813694960513,0.0,-0.10702546339284424,0.005536031723018198,-0.39882000920576033,0.40989207265179495,-0.1966419887413693,0.20771405218740746,-0.2108714667396434,16.455811039337203,-25.440366984437585,0.20217802046438865,12,0.13199996948242543,0.35342168807983754,-0.4726490974426234,-0.9112329483032191,-0.35768032073974254,3,0.008492571273689853,1.0,16.044502258300778,1.0,16.044502258300778,-1.6153813022767596,16.044502258300778,0.008492571273689853
779,2002-12-27,15.86566162109375,16.044502258300778,15.840112686157227,15.86566162109375,335767.0,-0.011146536946292751,-6.9999253452779495,0.0,50.996007404304194,48.232078700318354,0.305106607892192,0.12985236274150402,-0.18645540322354748,-0.3451118499798653,19.673470856466825,0.20438957214355113,-0.08850685971212613,-0.1481818675994866,-0.5281305377136576,0.2317668025146844,-0.33815620265657387,0.0417924674575989,0.7409076690673828,6.666733027080025,-37.338946518180705,0.1899743350570857,12,0.31935644149780273,0.5322623252868652,-0.23419499397277832,-0.7323923110961914,-0.144775390625,4,0.03703708601501088,1.0,16.044502258300778,1.0,16.044502258300778,1.0,16.044502258300778,0.03703708601501088
780,2002-12-30,15.388754844665527,15.840112686157227,15.371723175048828,15.388754844665527,10535560.0,-0.030059053811797187,-26.50109188644381,0.0,39.73062843185572,49.018474331175554,0.7127834637705384,0.580870578291611,0.2860071740968735,0.12320644295261829,19.076999251502937,0.4939384460449219,-0.06917587320369734,-0.5897464752197266,-1.0587398676931343,-0.12075308274631702,-0.8242431714564304,-0.3552497789830227,1.2024853134155258,2.5315397045899264,-41.41598893307567,0.23449669623670455,12,0.6003913879394531,0.8558778762817383,0.25974416732788086,-0.25548553466796875,0.28955078125,0,0.014941920624947036,-6.9999253452779495,15.86566162109375,1.0,16.044502258300778,1.0,16.044502258300778,0.014941920624947036
781,2002-12-31,15.388754844665527,15.388754844665527,15.388754844665527,15.388754844665527,0.0,0.0,1.0,0.0,40.13604872127228,50.03272807128724,0.6369096849951497,0.5705502815911814,0.29876763479659907,0.11208313606808673,19.190736101949803,0.0,-0.046549700613969236,-0.5646237373352054,-1.102131305415341,-0.027116169255069877,-0.8333775213752723,-0.29586995329513854,1.153704634094236,2.5315397045899264,-42.0028472589352,0.2687537840400676,12,0.6003913879394531,0.8558778762817383,0.3065831661224365,-0.25548553466796875,0.4513578414916992,1,0.012728275211403961,-26.50109188644381,15.388754844665527,-6.9999253452779495,15.86566162109375,1.0,16.044502258300778,0.012728275211403961
782,2003-01-01,15.388754844665527,15.388754844665527,15.388754844665527,15.388754844665527,0.0,0.0,1.0,0.0,40.83045398342254,48.63510131774802,0.604337836927451,0.5504815852401226,0.3123402541746376,0.10587814720587474,19.310619433123296,0.0,-0.06817100330379233,-0.533965444564819,-1.1269043056191208,0.05897341648948462,-0.8304348750919708,-0.23749601403766718,1.1068751819457994,2.5315397045899264,-43.42264632798406,0.29646943052715147,1,0.6003913879394531,0.8558778762817383,0.45561671257019043,-0.17032337188720703,0.22142124176025213,2,0.010514691770017182,1.0,15.388754844665527,-26.50109188644381,15.388754844665527,-6.9999253452779495,15.86566162109375,0.010514691770017182
783,2003-01-02,16.248889923095707,16.248889923095707,15.346174240112305,16.248889923095707,1023070.0,0.05589374105393219,1.0,0.0,56.44328907573361,49.209606226834694,-0.3336009089424241,-0.29245292438204196,-0.5253202322772008,-0.7555232708388502,19.543844673231582,0.902715682983402,-0.04176810165770917,0.30573077201843546,-0.30318474610472634,0.9146462901415973,0.0012730129568545578,0.6101885310800164,0.20178382945312023,100.0,49.512774234906644,0.30445775906158096,1,-0.451357841491701,-0.08090305328369496,-0.14477467536926625,-0.7707147598266602,-0.8771667480468786,3,-0.049266248609888263,1.0,15.388754844665527,1.0,15.388754844665527,-26.50109188644381,15.388754844665527,-0.049266248609888263
784,2003-01-03,16.027469635009766,16.308504104614258,15.780500411987305,16.027469635009766,862733.0,-0.013626794761605221,-1.1379331649714635,0.0,45.37814730655679,48.31727621418859,-0.14774331229961923,-0.05931789752077066,-0.29451664075367034,-0.5419729331307117,19.831831326578673,0.5280036926269531,0.00930360195453872,0.07494263648986887,-0.5330619629486613,0.682947235928399,-0.2290596632293962,0.37894493620913394,0.35693414679287017,70.79645140702979,25.474585996962944,0.3040022997192653,1,-0.20013046264648438,0.11922645568847656,0.0766456127166748,-0.5492944717407191,-0.4939393997192383,4,-0.0212539911293691,1.0,16.248889923095707,1.0,15.388754844665527,1.0,15.388754844665527,-0.0212539911293691
785,2003-01-06,16.027469635009766,16.027469635009766,16.027469635009766,16.027469635009766,0.0,0.0,1.0,0.0,45.50561585689238,47.70723018093449,-0.16808992390706834,-0.045556196234276314,-0.2808217434161566,-0.5519624685633424,19.583722907204326,0.0,-0.04153952191050969,0.06472320556640554,-0.5409868114867251,0.6704332226195362,-0.23813180296016156,0.36757821409297087,0.2946403742914505,70.79645140702979,30.889085533431818,0.30285500852656555,1,-0.20013046264648438,-0.051097869873046875,0.0766456127166748,-0.5492944717407191,-0.3576803207397461,0,-0.019128621767676157,-1.1379331649714635,16.027469635009766,1.0,16.248889923095707,1.0,15.388754844665527,-0.019128621767676157
786,2003-01-07,16.29998779296875,16.29998779296875,15.823081016540527,16.29998779296875,4943334.0,0.01700319290349528,1.0,0.0,54.95751597909297,47.68334968703521,-0.44762927462869406,-0.3027428218178958,-0.5164287676489501,-0.8229244250636931,19.34098777932324,0.47690677642822266,-0.05617412086487761,0.3176541328430176,-0.30571361508337347,0.9410218807694086,0.005970258879823831,0.6293380068062131,-0.9538135528564453,99.11503196984171,57.343763510487925,0.3116838739631953,1,-0.47264862060546875,-0.32361602783203125,-0.19587254524230957,-0.8218126296997035,-0.9027166366577148,1,-0.0381400388116484,1.0,16.027469635009766,-1.1379331649714635,16.027469635009766,1.0,16.248889923095707,-0.0381400388116484
787,2003-01-08,16.742828369140625,16.90463638305664,16.11263084411621,16.742828369140625,1602758.0,0.027168153853642796,3.894723813565316,0.0,53.77906125055909,47.52852977885439,-0.8727768828468143,-0.7144716463047729,-0.9087641101481605,-1.2622977954111132,19.794391119476266,0.7920055389404297,-0.05785408323564489,0.7174880027770989,0.01005043817066209,1.424925567383534,0.3637692204738805,1.0712067850803173,-1.3775778579711915,89.61745624373533,52.024302337762514,0.3537187823032179,1,-0.6174230575561523,-0.6174230575561523,-0.657874584197998,-1.2646532058715785,-1.2263307571411133,2,-0.053916558366400635,1.0,16.29998779296875,1.0,16.027469635009766,-1.1379331649714635,16.027469635009766,-0.053916558366400635
788,2003-01-09,16.862056732177734,16.862056732177734,16.504375457763672,16.862056732177734,1291756.0,0.0071211602011560515,1.0,0.0,63.17461276756096,48.881708152549585,-0.9653569370725723,-0.7939175437440227,-0.9709423257525955,-1.3839934339019706,20.377281374848515,0.3576812744140625,-0.04844493248795523,0.7856191635131822,-0.007879294519241853,1.579117621545608,0.38886993449697016,1.1823683925293942,-1.4352307861328129,96.21223304166645,57.401979006225616,0.3967492290162129,1,-0.7366514205932617,-0.7366514205932617,-0.7771029472351074,-1.3838815689086879,-1.371108055114746,3,-0.07424246434677217,3.894723813565316,16.742828369140625,1.0,16.29998779296875,1.0,16.027469635009766,-0.07424246434677217
789,2003-01-10,16.240373611450195,16.683216094970707,16.05301856994629,16.240373611450195,1469482.0,-0.03686875987916627,-2.3636539479578316,0.0,53.066649067818524,50.363488223212116,-0.3184160327118519,-0.1469006547495475,-0.2982568193171211,-0.7613467773471374,20.348138746655433,0.8090381622314453,-0.06341663156340971,0.14307141304016113,-0.6442983445312684,0.9304411706115907,-0.25061346574555543,0.5367562918258759,-0.7544352479248051,38.58263828451459,-0.882369933361872,0.39368487878571523,1,-0.11496829986572266,-0.11496829986572266,-0.15541982650756836,-0.7621984481811488,-0.6727790832519531,4,-0.053487096860193484,1.0,16.862056732177734,3.894723813565316,16.742828369140625,1.0,16.29998779296875,-0.053487096860193484
790,2003-01-13,16.410697937011722,16.598054885864258,16.240373611450195,16.410697937011722,20934154.0,0.010487709804991141,-1.100001119833325,0.0,55.44302699343587,52.06426358678585,-0.3671418681658878,-0.3258845949246414,-0.4236079532309862,-0.9322909700540016,19.871643244514257,0.3576812744140625,-0.07457794339582513,0.3082860469818165,-0.48614938403045116,1.102721477994086,-0.08893166852431733,0.7055037624879503,-0.8680116527050821,54.33072949043895,13.508076197604531,0.3972177155061346,1,-0.28529262542724965,-0.28529262542724965,-0.30232453346252797,-0.7196178436279315,-1.1496858596801776,0,-0.05345096869663801,-2.3636539479578316,16.240373611450195,1.0,16.862056732177734,3.894723813565316,16.742828369140625,-0.05345096869663801
791,2003-01-14,16.69173240661621,16.819475173950195,16.265922546386722,16.69173240661621,5343644.0,0.017125077232130304,3.3333383103890784,0.0,58.87849464728831,54.0696014383265,-0.4960800240991823,-0.6071970592163858,-0.6697526573526176,-1.2138131609925846,19.505615233892325,0.553552627563473,-0.05391181751020824,0.5697332859039292,-0.2635791403056551,1.4030457121135136,0.15307707279913885,0.9863894990087214,-1.09456811835957,75.00005599191924,31.048919823161015,0.416656213104792,1,-0.5663270950317383,-0.5663270950317383,-0.5663268566131592,-1.00065231323242,-1.3625907897949237,1,-0.0612245072860812,-1.100001119833325,16.410697937011722,-2.3636539479578316,16.240373611450195,1.0,16.862056732177734,-0.0612245072860812
792,2003-01-15,16.581022262573242,16.751344680786133,16.376632690429688,16.581022262573242,1337160.0,-0.006632633530542664,1.200015677842729,0.0,57.14285351526993,54.147330820497196,-0.22178417043114607,-0.4752435885820674,-0.5302107294138381,-1.0956727691129728,19.942134757386455,0.3747119903564453,0.041101803988439656,0.4300680637359626,-0.4256201585228254,1.2857562859947507,0.002223952606566826,0.8579121748653566,-0.9315590905246012,65.26313804167678,17.097322853953983,0.42784411112939447,1,-0.23845386505126953,-0.45561695098876953,-0.4385840892791748,-0.8899421691894513,-1.1667184829711914,2,-0.07139192551077955,3.3333383103890784,16.69173240661621,-1.100001119833325,16.410697937011722,-2.3636539479578316,16.240373611450195,-0.07139192551077955
793,2003-01-16,16.58953857421875,16.606569290161133,16.308504104614258,16.58953857421875,806618.0,0.0005136180092304432,16.501623922051742,0.0,60.09501851054852,55.78253873205184,-0.1976867458969025,-0.50424703579057,-0.5064564276117807,-1.09160264883824,19.923151861717848,0.298065185546875,0.1449205979350836,0.4351778507232673,-0.42723604092441647,1.297591742370951,0.00397090489942542,0.8663847965471092,-0.8898684737297895,70.00004977055772,15.899775511081579,0.43120694582384234,1,-0.22567987442016602,-0.46413326263427734,-0.36406779289245605,-0.860135555267334,-1.107105255126955,3,-0.06468178469332564,1.200015677842729,16.581022262573242,3.3333383103890784,16.69173240661621,-1.100001119833325,16.410697937011722,-0.06468178469332564
794,2003-01-17,16.69173240661621,16.819475173950195,16.334051132202152,16.69173240661621,1080796.0,0.00616013712137109,2.800011944933827,0.0,70.2917782913909,58.536556780329455,-0.21874968514355686,-0.5946744964463377,-0.5844103760196013,-1.1904144936146963,20.003407457176298,0.4854240417480433,0.25987210617601164,0.5105456829071038,-0.3847312912448473,1.4058226570590566,0.06290719583112647,0.9581841699830793,-0.9438636548245434,77.94121521922428,16.602460634147704,0.44763848707597603,1,-0.32787370681762695,-0.5663270950317383,-0.5556817054748535,-0.9623293876647949,-1.0219430923461914,4,-0.07193883177022775,16.501623922051742,16.58953857421875,1.200015677842729,16.581022262573242,3.3333383103890784,16.69173240661621,-0.07193883177022775
795,2003-01-20,16.265922546386722,16.853540420532227,16.265922546386722,16.265922546386722,855644.0,-0.02551022565283323,0.0,0.0,62.06088710449389,59.32582023870734,0.2731683976007915,-0.1596090933402614,-0.13167064515972982,-0.758089236288118,20.300125612124216,0.5876178741455043,0.252049790392082,0.07366480827331756,-0.8199700231266931,0.9672996396733282,-0.373152607426686,0.5204822239733229,-0.4717830893444557,0.0,-65.93634535221946,0.44681741570000505,1,0.21290493011474254,-0.14051723480224965,-0.23419523239136097,-0.5365195274353063,-0.3832283020019567,0,-0.04293196504514307,2.800011944933827,16.69173240661621,16.501623922051742,16.58953857421875,1.200015677842729,16.581022262573242,-0.04293196504514307
796,2003-01-21,15.908243179321287,16.529924392700195,15.899725914001465,15.908243179321287,1075644.0,-0.021989491591725918,-72.99070652783986,0.0,56.50320633813188,59.62850302621543,0.6363544408735162,0.19746269465348298,0.23423762778846147,-0.3857097605492168,20.227340951343052,0.6301984786987305,0.29784873315268,-0.2772016048431407,-1.177631270402843,0.6232280607165617,-0.7274164376229937,0.17301322793671048,-0.06968384523844584,0.8929687335959752,-70.04547376055588,0.4502148327798512,1,0.4726481437683123,0.21716213226318537,0.20013022422790705,-0.17884016036987127,-0.3321323394775373,1,-0.040685265789189184,0.0,16.265922546386722,2.800011944933827,16.69173240661621,16.501623922051742,16.58953857421875,-0.040685265789189184
797,2003-01-22,16.070049285888672,16.121147155761722,15.61017608642578,16.070049285888672,1212599.0,0.010171211537532532,8.999850690555586,0.0,47.28681138703531,57.86319176171258,0.41245225561447185,0.03970430003489156,0.07035577590494313,-0.5330854071115763,19.886415812089076,0.5109710693359428,0.35083094035258,-0.11667284965515279,-1.0163328100190512,0.7829871107087438,-0.566502829837102,0.3331571305267964,0.8345870971679688,36.986198401242035,-29.025475888958923,0.4498299801819486,1,0.16180896759033203,0.05535602569580078,0.055356502532958984,-0.34064626693725586,-0.6642618179321271,2,-0.04610487845348343,-72.99070652783986,15.908243179321287,0.0,16.265922546386722,2.800011944933827,16.69173240661621,-0.04610487845348343
798,2003-01-23,16.180761337280273,16.291471481323242,16.01043701171875,16.180761337280273,904655.0,0.0068893411228563295,1.5384708152436084,0.0,52.40642031466799,57.78983301136252,0.21784389744623311,-0.06353355568937502,-0.037070173210313584,-0.6315682687067259,19.65798332005808,0.2810344696044922,0.35322155737311434,-0.012773752212524414,-0.9099592838252271,0.8844117794001782,-0.46136651801887396,0.4358190135938269,0.6979858398437493,45.89043092220827,-18.709815362109808,0.4485927658063512,1,0.05109691619873047,-0.05535602569580078,0.014902830123901367,-0.4513583183288574,-0.6812953948974609,3,-0.047368448350592396,8.999850690555586,16.070049285888672,-72.99070652783986,15.908243179321287,0.0,16.265922546386722,-0.047368448350592396
799,2003-01-24,16.453279495239258,16.453279495239258,16.104114532470707,16.453279495239258,987479.0,0.016842109730097032,1.0,0.0,56.15763764194475,57.869234194530165,-0.023800423677357685,-0.3054312880909542,-0.3030677917774405,-0.8991230270422612,20.30163155671927,0.34916496276855113,0.33271296175159293,0.23036351203918315,-0.6600740300688166,1.1208010541471811,-0.21485525901481495,0.675582283093183,0.4000962600708,67.80823493858547,3.826871156033363,0.44521877105399926,1,-0.2214212417602539,-0.32787418365478516,-0.18735647201538086,-0.7238764762878418,-0.86865234375,4,-0.059006241061447695,1.5384708152436084,16.180761337280273,8.999850690555586,16.070049285888672,-72.99070652783986,15.908243179321287,-0.059006241061447695
800,2003-01-27,15.618692398071287,16.36811637878418,15.618692398071287,15.618692398071287,871646.0,-0.05072466540238729,0.0,0.0,41.525425739435924,55.94111542699101,0.7673176595126083,0.5768403046611805,0.5271036297676925,-0.06464718652220292,20.79233925276043,0.8345870971679705,0.2475707615599987,-0.6157204627990733,-1.4658341517581501,0.23439322616000346,-1.0407773072786117,-0.19066361831953493,1.2098193638610848,0.9259393670431928,-56.19008132974196,0.42505684447953873,1,0.6131658554077166,0.5067129135131854,0.6514883041381854,0.11071062088012873,-0.26400279998779297,0,0.003271523306588753,1.0,16.453279495239258,1.5384708152436084,16.180761337280273,8.999850690555586,16.070049285888672,0.003271523306588753
801,2003-01-28,15.584627151489258,15.797532081604006,15.337657928466795,15.584627151489258,1547875.0,-0.002181056244262569,1.1599976707413748,0.0,33.96229006383592,53.36549726572056,0.7016062684651452,0.6601799791949006,0.5576389973450091,-0.027764891580925877,21.512493012685553,0.4598741531372106,0.23483182989951246,-0.6595793247222907,-1.4723664450945684,0.15320779564998688,-1.0659728849084296,-0.25318576453615194,1.219517896932981,22.137365427324468,-29.592340058680016,0.406393560186139,1,0.5109720230102539,0.5365200042724609,0.6855535507202148,0.1447758674621582,-0.11071014404297053,1,0.019125712151992325,0.0,15.618692398071287,1.0,16.453279495239258,1.5384708152436084,16.180761337280273,0.019125712151992325
802,2003-01-29,15.550562858581545,15.57611083984375,15.26952838897705,15.550562858581545,1497485.0,-0.0021857624553088817,11.00026130128121,0.0,31.400966575592093,50.177269272947626,0.6415991012112787,0.7451945819741024,0.5918229947286111,0.009354910359732571,22.318833009778082,0.31509876251220703,0.19518297785565863,-0.7017340183258032,-1.481206670308877,0.07773863365727074,-1.0914703443173384,-0.3119976923342662,1.1949227050424778,23.74101009222148,-21.438205533972777,0.3897363259915369,1,0.5109715461730939,0.536519527435301,0.7196178436279279,0.17884016036987127,-0.13625907897949396,2,0.0016428975268960588,1.1599976707413748,15.584627151489258,0.0,15.618692398071287,1.0,16.453279495239258,0.0016428975268960588
803,2003-01-30,15.448368072509766,15.763466835021973,15.388754844665527,15.448368072509766,1489750.0,-0.006571774089539351,-5.285718856484666,0.0,36.827201937919845,46.45898301145084,0.6312815315267386,0.8267280483887092,0.6874615695562127,0.11784938099936682,22.02745874307762,0.3747119903564453,0.10837983266401352,-0.7639027118682868,-1.622327441204142,0.09452201746756828,-1.1931150765362126,-0.3346903472003593,1.2085600606354383,15.107878893344065,-29.62907436100943,0.4292123646679275,1,0.613166332244873,0.6387143135070801,0.821812629699707,0.2810349464416504,-0.451357841491701,3,-0.002756317324481228,11.00026130128121,15.550562858581545,1.1599976707413748,15.584627151489258,0.0,15.618692398071287,-0.002756317324481228
804,2003-01-31,15.686821937561035,15.933791160583494,15.320626258850098,15.686821937561035,1794260.0,0.015435537522930698,1.4827583543785778,0.0,38.22715308722776,43.81079034286572,0.2629415612805275,0.5917863942289259,0.4423416913040157,-0.10591929566922431,21.487727126217127,0.6131649017333967,0.03473036919862338,-0.5084164619445808,-1.3953253231992768,0.37849239931011525,-0.9518708925719288,-0.06496203131723277,0.8868622109340798,37.98453582741657,-5.31006427959106,0.4434544306273484,1,0.2129044532775879,0.40026044845581055,0.600391149520874,0.04258108139038086,-2.6570520401000977,4,-0.011943527881170812,-5.285718856484666,15.448368072509766,11.00026130128121,15.550562858581545,1.1599976707413748,15.584627151489258,-0.011943527881170812
805,2003-02-03,15.72088623046875,15.950823783874512,15.635725021362305,15.72088623046875,782555.0,0.002171522889932831,-2.7000268763018207,0.0,32.83131818945344,41.180580548568116,0.1602894841450535,0.5624110858482254,0.40186977650330746,-0.13066236593624403,20.932320970675637,0.31509876251220703,-0.05790310551914857,-0.45902299880981445,-1.3684529835631345,0.4504069859435056,-0.9137379911864727,-0.004308006433154432,0.7745485724552807,66.24994750766388,25.851941885188545,0.45471499237666,2,0.1405177116394043,0.3661961555480957,0.570584774017334,0.008516788482666016,-2.316403388977051,0,-0.008667391709470396,1.4827583543785778,15.686821937561035,-5.285718856484666,15.448368072509766,11.00026130128121,15.550562858581545,-0.008667391709470396
806,2003-02-04,15.678305625915527,15.806048393249512,15.371723175048828,15.678305625915527,747176.0,-0.0027085371606275777,2.3999985068832683,0.0,33.6419681613837,39.66448685682905,0.18642829952426432,0.5860772692589364,0.42506137377274555,-0.08204104946840651,19.95370426845709,0.4343252182006836,-0.20490513189243487,-0.47051949501037527,-1.4048260646856505,0.46378707466490177,-0.9376727798480147,-0.003366210172737638,0.7435747921716853,60.0,21.807600289875424,0.4671532848376381,2,0.18309831619262695,0.40877676010131836,0.4385838508605957,0.05109739303588867,-2.4782114028930664,1,-0.02064100774366273,-2.7000268763018207,15.72088623046875,1.4827583543785778,15.686821937561035,-5.285718856484666,15.448368072509766,-0.02064100774366273
807,2003-02-05,15.840112686157227,16.104114532470707,15.54204559326172,15.840112686157227,575099.0,0.010320443044192107,1.1290341225173717,0.0,37.13448128628011,37.96760474256372,-0.012768021604330215,0.3722593867381576,0.23052034168703983,-0.23544537421472356,17.812549473329746,0.5620689392089862,-0.2988039202875594,-0.2635766506195054,-1.1636503747850995,0.6364970735460904,-0.7136135127023024,0.18646021146329161,0.512626610183375,66.30430151896331,30.807877229862754,0.45003686208279764,2,0.021291255950927734,0.24696969985961914,0.2767767906188965,-0.11070966720581055,-2.4696950912475586,2,-0.02311824959622666,2.3999985068832683,15.678305625915527,-2.7000268763018207,15.72088623046875,1.4827583543785778,15.686821937561035,-0.02311824959622666
808,2003-02-06,15.61017608642578,15.908243179321287,15.550562858581545,15.61017608642578,1281014.0,-0.014516096210122953,-5.00001599769663,0.0,32.21287944280424,35.30707605377034,0.14272886682575248,0.5308145768430013,0.4304161811419096,0.0047697193859210785,15.555684012492321,0.35768032073974254,-0.35415394959264646,-0.430919218063357,-1.2817026751734009,0.4198642390466869,-0.8563109466183771,-0.005527489508335037,0.6775705554730092,36.95649792403803,6.546953043499094,0.4253917285550217,2,0.20864629745483576,0.47690629959106623,0.5067133903503436,0.11922693252563654,-2.146080017089842,3,-0.012547732052430538,1.1290341225173717,15.840112686157227,2.3999985068832683,15.678305625915527,-2.7000268763018207,15.72088623046875,-0.012547732052430538
809,2003-02-07,15.371723175048828,15.737918853759766,15.337657928466795,15.371723175048828,895131.0,-0.015275478640135565,-10.74983202687514,0.0,34.32836170143062,34.50740227176975,0.23649942803880286,0.7387286728804696,0.6505380787698414,0.24460405568647658,14.615563053768199,0.4002609252929705,-0.387850724069132,-0.6259396076202393,-1.521404656660561,0.2695254414200843,-1.073672132140402,-0.17820708310007838,0.854930371674655,4.444510805188283,-28.58014901381932,0.4477325245201615,2,0.3150982856750506,0.7153592109680176,0.6110363006591797,0.3576798439025879,-1.5073661804199237,4,-0.02437676893889118,-5.00001599769663,15.61017608642578,1.1290341225173717,15.840112686157227,2.3999985068832683,15.678305625915527,-0.02437676893889118
810,2003-02-10,15.533530235290527,15.533530235290527,15.21843147277832,15.533530235290527,769878.0,0.010526279871103883,1.0,0.0,42.948703913939106,35.50589269955899,0.06855053671169387,0.5352811266860655,0.4806876900368344,0.09560373105165354,13.716539239094747,0.31509876251220703,-0.4516023214089273,-0.4202741622924808,-1.3164853311016422,0.4759370065166806,-0.8683797466970624,0.027831422112100768,0.6356958019681684,35.57692100621711,-1.4497149730578585,0.44810558440458076,2,0.12774276733398615,0.5280036926269531,0.4534873962402344,0.19587278366088867,-2.1120147705078125,0,-0.16118424465684644,-10.74983202687514,15.371723175048828,-5.00001599769663,15.61017608642578,1.1290341225173717,15.840112686157227,-0.16118424465684644
811,2003-02-11,15.66978931427002,15.712369918823242,15.46540069580078,15.66978931427002,763362.0,0.008771932517305459,4.800040314452773,0.0,42.39484135828575,36.72743434208051,-0.06074597850992802,0.3357491241039128,0.34439185311490306,-0.017271711497039988,12.224867647544889,0.2469692230224627,-0.5572331047511874,-0.23291792869567907,-1.0663107554556,0.6004748980642418,-0.6496143420756404,0.18377848468428226,0.42337315783024465,50.961552956479025,13.35437614812598,0.4166964133799605,2,-0.008516311645506036,0.39174461364746094,0.23206615447998047,0.059613704681396484,-2.1886615753173846,1,-0.14456521573748105,1.0,15.533530235290527,-10.74983202687514,15.371723175048828,-5.00001599769663,15.61017608642578,-0.14456521573748105
812,2003-02-12,15.397271156311035,15.695338249206545,15.312108993530273,15.397271156311035,1141789.0,-0.017391309640060748,-3.499994400833177,0.0,35.975591644511766,36.632810976146274,0.20980418671440582,0.542869744186449,0.6101367148241401,0.26871610369348,10.774345127488363,0.3832292556762713,-0.5432737552302438,-0.44624853134155273,-1.2441897183761697,0.3516926556930624,-0.8452191248588612,-0.047277937824244276,0.6259128358434722,25.92586960128304,-10.194271061821958,0.39897059351730774,2,0.26400184631347834,0.6642627716064453,0.5045843124389648,0.33213186264038086,-1.9672403335571307,2,-0.1426991127832411,4.800040314452773,15.66978931427002,1.0,15.533530235290527,-10.74983202687514,15.371723175048828,-0.1426991127832411
813,2003-02-13,15.516497611999512,15.644241333007812,15.243980407714846,15.516497611999512,902947.0,0.007743349745426009,2.1333119321532683,0.0,32.25803654932578,35.96957580526828,0.11315799508273727,0.35745903942078705,0.49059908800767005,0.16501316358460016,9.51429018326434,0.400260925292967,-0.49346586367685674,-0.27337002754211426,-1.0013378650127613,0.4545978099285328,-0.637353946277436,0.09061389119320928,0.44230617860490007,57.37697394267167,24.22148622329218,0.36398391873532326,2,0.14477539062500178,0.5237464904785156,0.6089076995849609,0.2129054069519043,-2.060917854309082,3,-0.1383095638432088,-3.499994400833177,15.397271156311035,4.800040314452773,15.66978931427002,1.0,15.533530235290527,-0.1383095638432088
814,2003-02-14,15.490948677062988,15.95934009552002,15.448368072509766,15.490948677062988,1489656.0,-0.0016465658407839312,-11.00011198459092,0.0,46.5116012585935,37.48960725739495,0.1206924893813266,0.30402318094673575,0.5155335552854687,0.20718246534856455,7.612988823859693,0.5109720230102539,-0.4299957645155885,-0.2388797760009762,-0.8408239906992385,0.3630644386972861,-0.5398518833501065,0.06209233134815406,-0.27251720428466797,36.78148639655863,-0.4321994231205295,0.30097210734913116,2,0.1703243255615252,0.5450372695922852,0.6344566345214844,0.23845434188842773,-2.401564598083496,4,-0.13084108985062703,2.1333119321532683,15.516497611999512,-3.499994400833177,15.397271156311035,4.800040314452773,15.66978931427002,-0.13084108985062703
815,2003-02-17,15.567594528198242,15.686821937561035,15.490948677062988,15.567594528198242,677987.0,0.004947782910722731,-1.5555624681158158,0.0,49.54544760431036,39.25666052883125,0.022367696105018098,0.18169340668985434,0.4397002646074313,0.14722749654168865,5.831640518276209,0.19587326049804688,-0.38648273785363685,-0.12731752395629847,-0.6770810802284579,0.422446032315861,-0.4021993020923791,0.14756425417978214,-0.33434488296508746,45.23795874999487,5.8645237552815885,0.27488177813607984,2,0.09367847442627131,0.46839141845703125,0.5578107833862305,0.16180849075317383,-2.486726760864258,0,-0.10940916597514094,-11.00011198459092,15.490948677062988,2.1333119321532683,15.516497611999512,-3.499994400833177,15.397271156311035,-0.10940916597514094
816,2003-02-18,15.261012077331545,15.584627151489258,15.261012077331545,15.261012077331545,2325770.0,-0.019693630272253793,0.0,0.0,43.25395520471256,39.93660207532374,0.2945021635924139,0.4609330238164411,0.7408040632184818,0.46562401340702486,5.162181926627282,0.32361507415771307,-0.3714613731520693,-0.4015384197235097,-0.9741508008676352,0.17107396142061404,-0.6878446102955724,-0.11523222915144693,-0.013240623092652726,2.3808539825545414,-37.360168050566486,0.28630619057206225,2,0.3278737068176252,0.7749738693237287,0.8643932342529279,0.5152301788330078,-2.18866062164307,1,-0.12053568945674242,-1.5555624681158158,15.567594528198242,-11.00011198459092,15.490948677062988,2.1333119321532683,15.516497611999512,-0.12053568945674242
817,2003-02-19,15.329141616821287,15.46540069580078,15.03107452392578,15.329141616821287,3160488.0,0.004464287109171572,2.187502624616806,0.0,47.17742117559507,41.599328934522724,0.16345840667907652,0.3525246478898687,0.6686982292817607,0.40030610062021665,5.391797555847286,0.434326171875,-0.34269514632810427,-0.29636349678039764,-0.8536336231438799,0.2609066295830864,-0.5749985599621397,-0.017728433598655613,0.6301984786987322,32.110109651443345,-10.302898474357413,0.2786350631817417,2,0.1660656929016131,0.6131658554077166,0.7962636947631854,0.4811649322509801,-2.2653064727783203,2,-0.12055560083290973,0.0,15.261012077331545,-1.5555624681158158,15.567594528198242,-11.00011198459092,15.490948677062988,-0.12055560083290973
818,2003-02-20,15.41430377960205,15.635725021362305,15.337657928466795,15.41430377960205,1111317.0,0.005555572836988487,-2.88888750637677,0.0,43.04346725300748,42.56767399580904,0.053182562760142105,0.2181836380728388,0.581840122162717,0.31467189422729014,5.103531594888325,0.3065834045410174,-0.3131552224846903,-0.17287845611572195,-0.671726843676069,0.32596993144462516,-0.4223026498958955,0.07654573766445161,0.5264710044860834,41.28444137145992,-1.6189786624162466,0.24942419378017316,2,0.08090353012084961,0.5280036926269531,0.8196830749511719,0.49393939971924006,-2.427114486694336,3,-0.12872932733257536,2.187502624616806,15.329141616821287,0.0,15.261012077331545,-1.5555624681158158,15.567594528198242,-0.12872932733257536
819,2003-02-21,15.482433319091795,15.593144416809082,15.346174240112305,15.482433319091795,822150.0,0.004419890801678594,1.2307626045533673,0.0,44.01709810737805,42.6863844617467,0.0026918427006670242,0.07756844639607152,0.5133204084588971,0.2540765454473046,4.458489981083634,0.24697017669677734,-0.3046232151766457,-0.05620660781860565,-0.3448538695546297,0.23244065391741842,-0.20053023868661768,0.08811702304940638,0.4401474597930921,68.8311971623076,27.68791334473915,0.14432363086801178,2,0.012773990631105292,0.4598741531372088,0.7621986865997332,0.6131658554077166,-2.469695091247557,4,-0.1309131142132548,-2.88888750637677,15.41430377960205,2.187502624616806,15.329141616821287,0.0,15.261012077331545,-0.1309131142132548
820,2003-02-24,15.66978931427002,15.712369918823242,15.431336402893065,15.66978931427002,1612738.0,0.012101198262368218,5.600035835069137,0.0,49.80079379101239,43.50926806538299,-0.18249440479094936,-0.11147879558764373,0.3120942563396447,0.0754206955429364,4.680129506628569,0.28103351593017756,-0.2540319680879328,0.12859454154968297,-0.16391478966816386,0.4211038727675298,-0.017660124059240445,0.2748492071586064,0.2349613395156851,93.75005249233614,52.720352978659875,0.14625466560892364,2,-0.17458200454711914,0.2725181579589844,0.5748426914215088,0.4343256950378418,-2.7251815795898438,0,-0.16467389468603943,1.2307626045533673,15.482433319091795,-2.88888750637677,15.41430377960205,2.187502624616806,15.329141616821287,-0.16467389468603943
821,2003-02-25,15.882694244384766,15.91675853729248,15.499465942382812,15.882694244384766,1798907.0,0.013586968263884724,11.250146980598561,0.0,50.972777057363565,45.1756220001443,-0.4045673585847158,-0.3171697957867856,0.08778171876639362,-0.13126516024926893,4.390152344953345,0.41729259490966797,-0.18907228194776948,0.32659611701965297,-0.0032240684605344683,0.6564163024998404,0.16168602427955925,0.4915062097597467,-0.8516197204589862,96.15389999213961,55.91207624332503,0.1649100927400934,2,-0.38748693466186523,-0.10219478607177734,0.4194221496582031,0.2214207649230957,-2.4952440261840803,1,-0.1764075058009349,5.600035835069137,15.66978931427002,1.2307626045533673,15.482433319091795,-2.88888750637677,15.41430377960205,-0.1764075058009349
822,2003-02-26,15.57611083984375,15.874177932739258,15.42282009124756,15.57611083984375,1896859.0,-0.01930298473443237,-1.9444558502398552,0.0,49.24810953856831,47.06340788783792,-0.07816790940063889,-0.009037628191974179,0.38876885317136,0.17954572591489892,3.8781676686402635,0.45987415313720525,-0.17326727951573062,0.0187353134155277,-0.31119248396677257,0.34866311079782797,-0.14622858527562244,0.18369921210667783,-0.527322635650636,41.17642215236065,0.4975863208715836,0.16496389869114983,2,-0.08090353012084961,0.16606616973876953,0.6770374774932861,0.6472311019897461,-2.1460800170898455,2,-0.16074355209072144,11.250146980598561,15.882694244384766,5.600035835069137,15.66978931427002,1.2307626045533673,15.482433319091795,-0.16074355209072144
823,2003-02-27,15.405787467956545,15.848628997802734,15.252495765686035,15.405787467956545,1666745.0,-0.010934910109365537,-2.8888812850725576,0.0,50.77518319966913,47.5371392146241,0.08359011240142955,0.16646699826523736,0.5346542062929789,0.3566845414526867,3.839735514959636,0.5961332321166992,-0.17053579371557426,-0.14945902824401713,-0.482879681986093,0.18396162549805872,-0.31616935511505595,0.017251298627021683,-0.33963985710144406,23.076967251949217,-21.268816509636334,0.16671032687103793,2,0.06812906265258611,0.3363895416259748,0.7728443145751935,0.8260707855224592,-2.1631126403808594,3,-0.15201769651728292,-1.9444558502398552,15.57611083984375,11.250146980598561,15.882694244384766,5.600035835069137,15.66978931427002,-0.15201769651728292
824,2003-02-28,15.499465942382812,15.50798225402832,15.295077323913574,15.499465942382812,1138755.0,0.006080732622147034,23.9996640537514,0.0,49.200011287950694,47.498757401695244,-0.009781792293793501,0.06116875457754922,0.4289277935480591,0.26377245001466676,4.119616358954984,0.2129049301147461,-0.12074431986900791,-0.0464127540588386,-0.37475743450497845,0.28193192638730125,-0.21058509428190852,0.11775958616423132,-0.4163061129989636,37.17959025454755,-7.9335476125412185,0.1641723402230703,2,-0.02554941177368164,0.24271106719970703,0.6791658401489258,0.7323923110961914,-2.0013046264648455,4,-0.16208794927606862,-2.8888812850725576,15.405787467956545,-1.9444558502398552,15.57611083984375,11.250146980598561,15.882694244384766,-0.16208794927606862
825,2003-03-03,15.584627151489258,15.806048393249512,15.38023853302002,15.584627151489258,1785287.0,0.005494460868717743,-1.0833344998296914,0.0,47.95081346502735,48.02063054173023,-0.10311665937519088,-0.03660057936876626,0.33602888931272545,0.18341607854185327,4.440963691323702,0.4258098602294922,-0.06589508696054303,0.045561408996581676,-0.273002496040478,0.36412531403364135,-0.11372054352194816,0.2048433615151115,-0.48479534794723556,50.0,5.394216312469268,0.15928195251852953,3,-0.11071062088012695,0.11496829986572266,0.5940046310424805,0.6472311019897461,-2.1205310821533203,0,-0.1650272989302315,23.9996640537514,15.499465942382812,-2.8888812850725576,15.405787467956545,-1.9444558502398552,15.57611083984375,-0.1650272989302315
826,2003-03-04,15.354689598083494,15.584627151489258,15.261012077331545,15.354689598083494,1198156.0,-0.014754126048103111,-2.4545648898482204,0.0,48.95396019191839,48.21802376576615,0.15813618647693062,0.1769201708632533,0.5553973186179579,0.41469450460729895,4.215230950563503,0.32361507415771307,-0.06369285793056179,-0.16819534301757955,-0.48984062602431244,0.15344993998915335,-0.3290179845209469,-0.00737270151421221,-0.23851925986646272,16.438276311166934,-29.269211923945665,0.16082264150336686,3,0.2299375534057635,0.21290493011474787,0.823942184448244,0.8771686553955096,-1.7713670730590803,1,-0.15696063720520503,-1.0833344998296914,15.584627151489258,23.9996640537514,15.499465942382812,-2.8888812850725576,15.405787467956545,-0.15696063720520503
827,2003-03-05,15.473917007446287,15.473917007446287,15.201398849487305,15.473917007446287,843768.0,0.007764885678813949,1.0,0.0,48.953984109573334,48.87474786094013,0.06884458484883815,0.030410828268466972,0.42676830562484724,0.2994185888269225,4.279987008070316,0.2725181579589826,-0.07177902919767476,-0.030658149719240413,-0.31590004924718507,0.25458374980870424,-0.17327909948321185,0.11196280004473103,-0.34173490524774586,42.105294178319085,-2.038256317774966,0.14262094976397224,3,0.08516168594360529,0.0936775207519549,0.634456157684328,0.7536830902099627,-1.9927892684936523,2,-0.13483766186942592,-2.4545648898482204,15.354689598083494,-1.0833344998296914,15.584627151489258,23.9996640537514,15.499465942382812,-0.13483766186942592
828,2003-03-06,15.41430377960205,15.45688533782959,15.27804470062256,15.41430377960205,1012374.0,-0.003852497581287917,3.1999552071668114,0.0,48.14816862983649,49.33375569676885,0.1435540552133805,0.07862873511191637,0.4760933782224175,0.36063710604836174,4.348242563390145,0.19587230682372692,-0.040588659460830456,-0.08047776222229075,-0.36389786634059007,0.20294234189600857,-0.2221878142814404,0.06123228983685891,-0.2664301487016303,35.211294263123776,-9.456056494749916,0.1417100520591498,3,0.1447749137878418,0.1532907485961914,0.6600046157836914,0.7792315483093262,-1.8309812545776367,3,-0.12872932733257536,1.0,15.473917007446287,-2.4545648898482204,15.354689598083494,-1.0833344998296914,15.584627151489258,-0.12872932733257536
829,2003-03-07,14.997010231018065,15.661273002624512,14.98849391937256,14.997010231018065,1477200.0,-0.027071838893962696,-77.99888017920408,0.0,38.16255829183403,48.04061841908236,0.5417163401299359,0.49161575789434586,0.8838031149439303,0.7787574437170548,4.5284406290615875,0.6727790832519513,-0.03358547494943309,-0.4790356636047388,-0.836560919229294,-0.12151040798018364,-0.6577982914170164,-0.30027303579246123,0.9197483062744158,1.0416812478707118,-41.75434163168143,0.17876262781227797,3,0.4556159973144549,0.5492939949035698,1.0772981643676776,1.1965250968933123,-1.15820217132568,4,-0.11697900957711671,3.1999552071668114,15.41430377960205,1.0,15.473917007446287,-2.4545648898482204,15.354689598083494,-0.11697900957711671
830,2003-03-10,13.029769897460938,13.191577911376953,12.706154823303224,13.029769897460938,5588376.0,-0.13117550120012034,1.9999941061366795,0.0,22.594150003244664,44.88743763529137,2.3413003957679237,2.3838861511187375,2.833777017677166,2.7310422155577765,5.603306699570828,2.29085540771484,-0.07420468260909274,-2.321087980270386,-3.4704298036722605,-1.17174615686851,-2.895758891971324,-1.746417068569448,2.8684233474731453,10.95100278636027,-35.43060056671012,0.5746709117009381,3,1.2603964805603027,1.375364780426029,2.963634490966797,3.1637654304504395,1.064523696899414,0,0.03594778895890571,-77.99888017920408,14.997010231018065,3.1999552071668114,15.41430377960205,1.0,15.473917007446287,0.03594778895890571
831,2003-03-11,13.4044828414917,13.45557975769043,12.816865921020508,13.4044828414917,8075972.0,0.028758216528733893,11.500046660072043,0.0,28.015578359448696,42.52826750427808,1.7635396875557472,1.929697084369117,2.445795843570661,2.351967510184494,6.958553947115139,0.6387138366699219,-0.12016749321810138,-1.8331097126007077,-3.262483099644811,-0.40373632555660244,-2.5477964061227603,-1.118423019078655,2.3660288665771496,23.631136753686864,-23.541343331947143,0.7146866935220523,3,0.8729090690612793,1.0006518363952672,2.569760322570801,2.7890524864196777,0.5876169204711914,1,0.004447260558215094,1.9999941061366795,13.029769897460938,-77.99888017920408,14.997010231018065,3.1999552071668114,15.41430377960205,0.004447260558215094
832,2003-03-12,13.200094223022461,13.625904083251953,13.200094223022461,13.200094223022461,4443526.0,-0.015247780976419434,0.0,0.0,25.378798402960754,39.706446971310484,1.7829416815150019,2.067015777997238,2.634267656198695,2.551033523204868,7.9020915280938855,0.4258098602294922,-0.20867074773548566,-1.9276394844055176,-3.619059765667128,-0.23621920314390543,-2.7733496250363228,-1.0819293437747124,2.4478432096557636,16.71470884567741,-29.913622617701687,0.8457101406308057,3,1.0560073852539062,1.2050404548645055,2.774148941040039,2.993441104888916,0.7664566040039062,2,0.02903223988610315,11.500046660072043,13.4044828414917,1.9999941061366795,13.029769897460938,-77.99888017920408,14.997010231018065,0.02903223988610315
833,2003-03-13,13.370417594909668,13.412999153137207,12.995705604553224,13.370417594909668,5126421.0,0.012903193644644206,8.799865621500517,0.0,27.037039418033487,37.24389454131969,1.445554085441234,1.821035261282553,2.421949514083323,2.375644040979891,8.81717009150878,0.4172935485839826,-0.325083463443935,-1.650012111663818,-3.5022384688198116,0.20221424549217382,-2.576125290241814,-0.7238989330858221,2.159848533393557,22.47838263304269,-20.459842950328817,0.9261131785779959,3,0.8856840133666992,0.9623298645019531,2.603825569152832,2.823117733001709,0.5961332321166992,3,0.008280230834758484,0.0,13.200094223022461,11.500046660072043,13.4044828414917,1.9999941061366795,13.029769897460938,0.008280230834758484
834,2003-03-14,13.464096069335938,13.489645004272461,13.072351455688475,13.464096069335938,2817617.0,0.007006398548234927,15.33310936916767,0.0,25.519861216514713,34.75156651370717,1.154169147706181,1.652446194062474,2.2936371100732806,2.271953602602224,10.240662671079395,0.41729354858398615,-0.42481683985238305,-1.4549910068511966,-3.417342254197365,0.50736024049497,-2.43616663052428,-0.47381538317811334,1.9532056067672876,82.40737764496428,44.00056909808467,0.9811756236730834,3,0.7196178436279297,0.8686513900756836,2.488856315612793,2.7294392585754395,0.5024547576904297,4,0.008855140001563955,8.799865621500517,13.370417594909668,0.0,13.200094223022461,11.500046660072043,13.4044828414917,0.008855140001563955
835,2003-03-17,13.864356994628904,14.000616073608398,13.200094223022461,13.864356994628904,1651073.0,0.029728020598764893,4.874998250255386,0.0,28.493655548107995,32.478199331061575,0.541131690122409,1.1784607110144574,1.8626792455173273,1.8659462402133666,11.348129451792941,0.8005218505859375,-0.517693835003012,-0.9695682048797618,-2.9610368092364343,1.0219003994769107,-1.965302507058098,0.026166097298574442,1.4444988073623204,88.48920283713527,55.01641467528057,0.9957343021783358,3,0.3193569183349627,0.4683904647827166,2.022594928741457,2.2653069496154803,0.21290493011474787,0,-0.0018427782079195598,15.33310936916767,13.464096069335938,8.799865621500517,13.370417594909668,0.0,13.200094223022461,-0.0018427782079195598
836,2003-03-18,13.421515464782715,13.872873306274414,13.344868659973145,13.421515464782715,2031205.0,-0.03194100743494621,-5.888801791713326,0.0,27.689607383731996,30.11549080596809,0.7609349410751083,1.5562136801548245,2.2602596555689516,2.3101984025116895,12.218840831693637,0.5280046463012695,-0.6362395632434588,-1.3204349040985104,-3.3969481698408295,0.7560783616438087,-2.358691536969671,-0.28217827122734995,1.7832322980609892,42.37291513440404,9.4666759475111,1.03825663287116,3,0.7621984481811523,0.9112319946289062,2.4398880004882812,2.661309242248535,0.6812944412231445,1,0.05012683786290517,4.874998250255386,13.864356994628904,15.33310936916767,13.464096069335938,8.799865621500517,13.370417594909668,0.05012683786290517
837,2003-03-19,13.481127738952635,13.770679473876953,13.361902236938475,13.481127738952635,2100699.0,0.004441545690301529,-2.4286057096235063,0.0,29.602882467683344,28.054903454617744,0.43462354819549276,1.4240667967207479,2.140869515642157,2.2561651373785736,12.625884051328761,0.40877723693847834,-0.7714926416296901,-1.1684219360351573,-3.298689142213325,0.9618452701430105,-2.233555539124241,-0.10328833294607342,1.6236763063094504,48.305013167571914,13.570690678148694,1.0651336030890837,3,0.7025861740112322,0.8516197204589862,2.380275726318361,2.5804061889648455,0.7323932647705096,2,0.03790276547368099,-5.888801791713326,13.421515464782715,4.874998250255386,13.864356994628904,15.33310936916767,13.464096069335938,0.03790276547368099
838,2003-03-20,13.430030822753904,13.753646850585938,13.412999153137207,13.430030822753904,883884.0,-0.003790255324937708,-19.00083991265117,0.0,27.86884242733295,26.911157247450955,0.19517595319332948,1.390159041299464,2.1265186507962266,2.314640263504998,13.499572834217123,0.34064769744873047,-0.9090812476828578,-1.1203052043914816,-3.2851532086938473,1.0445427999108858,-2.2027292065426654,-0.037881202240297895,1.578827253629827,38.532047883816325,3.9373779286503705,1.0824240021511835,3,-0.07664537429809393,0.9027166366577166,2.4313726425170916,2.631503105163576,1.004911422729494,3,0.039949275720459365,-2.4286057096235063,13.481127738952635,-5.888801791713326,13.421515464782715,4.874998250255386,13.864356994628904,0.039949275720459365
839,2003-03-21,13.45557975769043,13.65145206451416,13.327836990356445,13.45557975769043,1613138.0,0.0019023735145298204,-1.5333338310389106,0.0,26.937275929381684,27.393726794799512,-0.08048266935591109,1.2700961530399777,2.0545111955982467,2.2966930093508697,14.464385848911576,0.32361507415771484,-1.0718446448243704,-0.993413591384888,-3.1642961113275874,1.1774689285578095,-2.078854851356237,0.09202766858646072,1.4611701885700814,31.914873339305792,-0.7009239124565099,1.0854412599713488,3,-0.04683876037597656,0.8771677017211914,2.39517879486084,2.605954170227051,0.8771677017211896,4,0.03797466021810747,-19.00083991265117,13.430030822753904,-2.4286057096235063,13.481127738952635,-5.888801791713326,13.421515464782715,0.03797466021810747
840,2003-03-24,13.089384078979492,13.481127738952635,12.953125,13.089384078979492,3750872.0,-0.027215154256110097,-2.8749912512773004,0.0,26.164886132868418,27.188094325179485,0.3297335791079288,1.5105068231692726,2.3635443520521147,2.663950828656887,15.980364295096233,0.5280027389526349,-1.2563137490936853,-1.2305890083312985,-3.4026964917576557,0.9415184750950587,-2.316642750044478,-0.144535266618119,1.738942062362728,14.814822495453253,-19.027449941447845,1.0860537417131788,3,0.38748645782470703,1.2220726013183594,2.7592453956604004,2.9721498489379883,1.5584630966186523,0,0.06701359993366962,-1.5333338310389106,13.45557975769043,-19.00083991265117,13.430030822753904,-2.4286057096235063,13.481127738952635,0.06701359993366962
841,2003-03-25,13.080867767333984,13.191577911376953,12.9701566696167,13.080867767333984,2744944.0,-0.0006506273781961003,1.000008614154779,0.0,24.22018254369418,27.059359229705418,0.3213063907605296,1.36851950331679,2.304560646718471,2.66641961022685,17.412574667281298,0.2214212417602539,-1.3981137686929586,-1.0990139961242669,-3.2072192626083265,1.0091912703597927,-2.1531166293662967,-0.04491136288223707,1.6625715212866758,15.624985418795523,-16.46270982755822,1.0541026332420294,3,0.39600276947021484,1.2305889129638672,2.767761707305908,2.980666160583496,1.524397850036621,1,0.07617186987379387,-2.8749912512773004,13.089384078979492,-1.5333338310389106,13.45557975769043,-19.00083991265117,13.430030822753904,0.07617186987379387
842,2003-03-26,13.072351455688475,13.16602897644043,13.00422191619873,13.072351455688475,4222715.0,-0.0006510509697817968,-1.3749912512773754,0.0,24.489793798347478,26.776331938629195,0.34620382989352727,1.2436030417963213,2.2476553418611243,2.666057895530482,19.12533838587402,0.16180706024169922,-1.295698107730523,-0.9823423385620131,-3.03815525565677,1.0734705785327456,-2.0102487971093925,0.04556411998536625,1.5895964543194872,14.893591674132022,-16.105040384420104,1.0279064585473792,3,0.40451908111572443,1.2391052246093768,2.740084409713747,2.9891824722290057,1.5329141616821307,2,0.07882732145095273,1.000008614154779,13.080867767333984,-2.8749912512773004,13.089384078979492,-1.5333338310389106,13.45557975769043,0.07882732145095273
843,2003-03-27,13.063835144042967,13.225643157958984,12.995705604553224,13.063835144042967,2872824.0,-0.0006514751132858931,-2.375005249233762,0.0,26.883908946995206,26.92789279757147,0.3426961652135585,1.1253683470506957,2.189027676524111,2.6669163091116452,20.708604458505313,0.22993755340575994,-1.2369415518733646,-0.8737610340118422,-2.871515129734192,1.1239930617105074,-1.872638081873017,0.12511601384933257,1.519881042496806,15.853623562476443,-18.152202366997763,0.9988770478611745,3,0.41303539276123225,1.2476215362548846,2.654922246932985,2.904020309448244,1.515881538391115,3,0.08800523330275078,-1.3749912512773754,13.072351455688475,1.000008614154779,13.080867767333984,-2.8749912512773004,13.089384078979492,0.08800523330275078
844,2003-03-28,12.987189292907715,13.14899730682373,12.893510818481445,12.987189292907715,1998245.0,-0.005867025286996341,-1.7272699508291849,0.0,49.07063924383934,29.214224319319396,0.38507312538923344,1.058415978879534,2.1929600391311403,2.7304855782150046,22.432649976851085,0.25548648834228516,-1.1440922692450322,-0.8247930526733391,-2.722470922656955,1.0728848173102765,-1.773631987665146,0.1240458823184678,1.5214244391025957,15.942099548656973,-20.11334403016168,0.9488389349918077,3,0.39600276947021484,1.3242673873901367,2.7315680980682373,2.980666160583496,1.745819091796875,4,0.11147546400715824,-2.375005249233762,13.063835144042967,-1.3749912512773754,13.072351455688475,1.000008614154779,13.080867767333984,0.11147546400715824
845,2003-03-31,13.012738227844238,13.012738227844238,12.731703758239744,13.012738227844238,4199752.0,0.0019672412837221653,1.0,0.0,39.912279409236675,30.572298988819917,0.25257955381864505,0.8751791913377094,2.107222526583426,2.6954113369108423,24.14931347775108,0.28103446960449396,-1.0665965782586575,-0.6706496715545658,-2.4040006753750838,1.0627013322659522,-1.537325173464824,0.19602583035569232,1.4237771478177894,56.896548395255905,18.473509833182362,0.8666755019102587,3,0.23845338821411133,1.2987184524536133,2.706019163131714,2.9551172256469727,1.609560012817381,0,0.10143977450824826,-1.7272699508291849,12.987189292907715,-2.375005249233762,13.063835144042967,-1.3749912512773754,13.072351455688475,0.10143977450824826
846,2003-04-01,12.944607734680176,12.987189292907715,12.774285316467285,12.944607734680176,2620821.0,-0.005235676916813592,3.9999104143337068,0.0,42.924506624732636,32.05247945071428,0.274849851760294,0.7942144484846043,2.124662640981809,2.746044785210316,26.28578567279718,0.23845291137695312,-0.9902219653963407,-0.6182760715484612,-2.1899680275029123,0.9534158844059899,-1.4041220495256876,0.16756990642876524,1.422693218887499,43.103258529578355,1.8543598770368988,0.7858459779772258,4,0.298067569732666,1.3668489456176758,2.7741496562957764,3.023247718811035,1.6351089477539062,1,0.13157906951129794,1.0,13.012738227844238,-1.7272699508291849,12.987189292907715,-2.375005249233762,13.063835144042967,0.13157906951129794
847,2003-04-02,13.387450218200685,13.447064399719238,12.978672981262207,13.387450218200685,2941728.0,0.0342105757545732,6.857046872500634,0.0,50.409841708392854,34.55703492638761,-0.20414638848304634,0.19715257336655334,1.6300142287469388,2.2819836522877956,28.232659612378143,0.5024566650390625,-0.9451358340857325,-0.07111024856567205,-1.3603030588953828,1.2180825617640387,-0.7157066537305266,0.5734861565991825,0.9134048901564107,91.66655557184973,46.05869318461868,0.6445964051648554,4,-0.19587230682373225,0.9027161598205549,2.250403165817259,2.5804052352905256,1.2603969573974592,2,0.09096694137575656,3.9999104143337068,12.944607734680176,1.0,13.012738227844238,-1.7272699508291849,12.987189292907715,0.09096694137575656
848,2003-04-03,13.430030822753904,13.583322525024414,13.344868659973145,13.430030822753904,2473620.0,0.0031806358835477777,-1.7999977603333208,0.0,49.15965200370764,37.02618782353493,-0.2757221194913644,-0.001799121614649124,1.5314852334225666,2.2202562743154655,30.161793130488412,0.23845386505126953,-0.8570625020174791,0.07068400382995499,-0.8323635920480132,0.9737315997079232,-0.38083979410902913,0.5222078017689391,0.8070362742010371,81.99996192553738,39.35138188086846,0.45152379793898445,4,-0.2725176811218244,0.847361087799074,2.1886613368988055,2.5378246307373065,1.379623413085941,3,0.08750797448845415,6.857046872500634,13.387450218200685,3.9999104143337068,12.944607734680176,1.0,13.012738227844238,0.08750797448845415
849,2003-04-04,13.242674827575685,13.464096069335938,13.04680347442627,13.242674827575685,2963082.0,-0.013950526074801739,-1.1304421917754668,0.0,32.86384310088576,37.77051637553686,-0.13604976689100035,0.04994850402684747,1.650776791303814,2.3871816482772505,31.607868924255982,0.41729259490966797,-0.7904169113836375,-0.028955221176145685,-0.49942806929130157,0.4415176269390102,-0.2641916452337245,0.20628120288143315,0.9331557784331874,59.99997760325767,22.1936283974047,0.2352364240575781,4,-0.08516168594360529,1.0134267807006818,2.36537194252014,2.7251806259155256,1.234848022460934,4,0.10096463684770307,-1.7999977603333208,13.430030822753904,6.857046872500634,13.387450218200685,3.9999104143337068,12.944607734680176,0.10096463684770307
850,2003-04-07,13.498161315917967,13.540741920471193,13.370417594909668,13.498161315917967,2004864.0,0.019292664938828974,3.000044793836076,0.0,52.356023398121565,40.89672091491768,-0.3659353105796388,-0.1777620147935366,1.3556966527184073,2.1118628888646533,29.771444380517188,0.2980670928955078,-0.7031452545611003,0.20311169624328507,-0.26328273476114994,0.6695061272477201,-0.030085519258932436,0.43630891174550257,0.6188822587826799,89.47375865958908,50.08686023570951,0.23319721550221742,4,-0.3406481742858869,0.7579402923584002,2.109885454177858,2.469694137573244,1.0474910736084002,0,0.09148261306748529,-1.1304421917754668,13.242674827575685,-1.7999977603333208,13.430030822753904,6.857046872500634,13.387450218200685,0.09148261306748529
851,2003-04-08,13.464096069335938,13.60035514831543,13.293771743774414,13.464096069335938,2098015.0,-0.0025236953229961223,1.2500034994890745,0.0,49.46810823561092,43.67208918572472,-0.30373313681431924,-0.14651353005010925,1.3500542653498364,2.1263763111145604,28.510751244340383,0.3065834045410156,-0.6125229192730384,0.1660657882690426,-0.3040207144762981,0.6361522910143833,-0.06897746310362685,0.4011090396417121,0.596511955308813,78.08219598362278,38.178316385105454,0.23504325137267001,4,-0.2980666160583496,0.7196178436279297,2.122659921646118,2.5037593841552734,1.2263307571411133,1,0.08602153203314189,3.000044793836076,13.498161315917967,-1.1304421917754668,13.242674827575685,-1.7999977603333208,13.430030822753904,0.08602153203314189
852,2003-04-09,13.583322525024414,13.711066246032715,13.387450218200685,13.583322525024414,2524516.0,0.008855140001563955,1.533322383892363,0.0,54.591837317698385,46.750747893580645,-0.3831480925323696,-0.24828722038184736,1.192785074135024,1.9901325361268896,27.46507456698868,0.3236160278320295,-0.47859073978869304,0.26613082885742223,-0.2181740483092245,0.750435706024069,0.02397839027409887,0.5082832674407456,0.423107371566676,80.76909824415316,39.01075937238113,0.24215243858332314,4,-0.3619375228881836,0.6003913879394531,1.992788314819336,2.384532928466797,1.2603960037231463,2,0.07335422946587777,1.2500034994890745,13.464096069335938,3.000044793836076,13.498161315917967,-1.1304421917754668,13.242674827575685,0.07335422946587777
853,2003-04-10,13.481127738952635,13.583322525024414,13.412999153137207,13.481127738952635,2284548.0,-0.007523548519407286,-1.500027996304553,0.0,50.731689197198506,46.93530899950943,-0.240864946156627,-0.14479685216966764,1.2582598009920467,2.0718234034075707,26.15169534739985,0.17032337188720703,-0.33149050178690054,0.15840053558349432,-0.3309701579989994,0.6477712291659881,-0.08628481120775255,0.4030858823747412,0.4732911547069403,65.38440555324223,21.456401175370047,0.24468534679124668,4,-0.2597427368164045,0.7025861740112322,2.0822088718414324,2.486727714538576,1.6095600128173846,3,0.08654464665254724,1.533322383892363,13.583322525024414,1.2500034994890745,13.464096069335938,3.000044793836076,13.498161315917967,0.08654464665254724
854,2003-04-11,13.583322525024414,13.685517311096193,13.472612380981445,13.583322525024414,1594767.0,0.007580581391310126,1.0833247790666019,0.0,66.66660230840232,49.90801154386117,-0.27893886649487953,-0.2504417931378491,1.1120881230856074,1.948150984260888,24.845609938824442,0.21290493011474787,-0.1767436610755908,0.25463399887084925,-0.24478913736150787,0.7540571351032064,0.004922430754671581,0.5043455669870269,0.3211658058209075,69.38763383725846,20.87742202239113,0.24971156811617828,4,-0.34064674377441406,0.6003913879394531,1.9800140857696533,2.384532928466797,1.1667184829711914,4,0.09028216097763808,-1.500027996304553,13.481127738952635,1.533322383892363,13.583322525024414,1.2500034994890745,13.464096069335938,0.09028216097763808
855,2003-04-14,13.838808059692385,13.949519157409668,13.574807167053224,13.838808059692385,2705998.0,0.018808765984706044,2.3845928554816083,0.0,71.92111731892896,53.129857176549656,-0.45250980711393574,-0.5353892132221159,0.8135895905865134,1.6724554072655202,24.345038156307176,0.37471199035644354,-0.032175242785204006,0.511396980285646,0.0176444169089347,1.0051495436623572,0.26452069859728944,0.7582732619740025,-1.1326532363891602,83.11680756717949,29.18910840002335,0.24687628168835607,4,-0.3747119903564471,-0.48542261123657404,1.6606571674346924,2.107757091522215,0.8090391159057599,0,0.046153887501669155,1.0833247790666019,13.583322525024414,-1.500027996304553,13.481127738952635,1.533322383892363,13.583322525024414,0.046153887501669155
856,2003-04-15,14.094293594360352,14.222037315368652,13.966550827026367,14.094293594360352,2944834.0,0.01846152743545204,-1.0000074655836593,0.0,75.86200738125663,55.957875584645635,-0.5897841638041541,-0.7777639485684578,0.5185456976542433,1.3919212265565886,23.81885782028684,0.38322925567626775,0.014656057795701116,0.7332436084747318,0.13243157787162474,1.3340556390778389,0.43283759317317916,1.0336496237762844,-1.363271484374998,84.69378193818501,24.761580732897727,0.30040601530155325,4,-0.4598731994628906,-0.6174230575561523,0.2533569335937518,0.7111020088195801,0.5109720230102539,1,0.03202422257945736,2.3845928554816083,13.838808059692385,1.0833247790666019,13.583322525024414,-1.500027996304553,13.481127738952635,0.03202422257945736
857,2003-04-16,13.99209976196289,14.358296394348145,13.728097915649414,13.99209976196289,3054858.0,-0.007250723969476014,-1.3870987551747307,0.0,72.42795035120444,58.54324206770083,-0.43896258952672085,-0.6696604396810208,0.5739617396316969,1.4608749677370625,23.23054625539645,0.6301984786987305,0.08525185602948326,0.6055011749267578,-0.05709058463697403,1.2680929344904897,0.2742052951448919,0.9367970547086237,-1.2014370437622048,61.261218543687754,-4.0712025359033035,0.33129587978186587,4,-0.2895498275756836,-0.4470996856689453,0.34916353225708185,0.813295841217041,0.6983270645141602,2,0.04990866820522122,-1.0000074655836593,14.094293594360352,2.3845928554816083,13.838808059692385,1.0833247790666019,13.583322525024414,0.04990866820522122
858,2003-04-17,13.966550827026367,13.9835844039917,13.813260078430176,13.966550827026367,1609163.0,-0.0018259543150183077,8.999328145120653,0.0,74.26155851752739,63.142988225105455,-0.3680043921862737,-0.6343809010115429,0.558884224546853,1.4556893419416586,22.610441602508256,0.17883968353271484,0.15939499264435852,0.5531262397766117,-0.1584987050643285,1.2647511846175519,0.19731376735614248,0.9089387121970809,-1.081830088256833,55.76915001179059,-15.157686131026772,0.35581247242046987,4,-0.1405167579650879,-0.4215507507324219,0.36406731605529963,0.8388447761535645,0.5961341857910174,3,0.06280489095588337,-1.3870987551747307,13.99209976196289,-1.0000074655836593,14.094293594360352,2.3845928554816083,13.838808059692385,0.06280489095588337
859,2003-04-18,13.966550827026367,13.966550827026367,13.966550827026367,13.966550827026367,0.0,0.0,1.0,0.0,73.93157423479127,65.5402716514021,-0.2844356703118809,-0.6262453873222107,0.525107371276718,1.4321216333177045,21.831018471818446,0.0,0.18920447840795518,0.5275776863098152,-0.22587958061225955,1.2810349532318899,0.15084905284877692,0.9043063197708534,-0.9934155489221173,49.99987827856669,-21.763911305777746,0.3767286334610375,4,-0.1405167579650879,-0.4215507507324219,0.32787370681762695,0.8388447761535645,0.6557474136352521,4,0.08048779821631835,8.999328145120653,13.966550827026367,-1.3870987551747307,13.99209976196289,-1.0000074655836593,14.094293594360352,0.08048779821631835
860,2003-04-21,13.966550827026367,13.966550827026367,13.966550827026367,13.966550827026367,0.0,0.0,1.0,0.0,76.5486561227024,68.54922141663447,-0.23580485584000854,-0.5872704986119537,0.4854177892205982,1.4126659986187065,20.486396212341027,0.0,0.22245355806716027,0.4837193489074707,-0.28599959226943383,1.2534382900843752,0.09885987831901843,0.868578819495923,-0.9103058819474832,37.8377478583135,-36.000196297907614,0.38485947058845194,4,-0.09367752075195312,-0.4215507507324219,0.29167985916137695,0.8388447761535645,0.5365200042724609,0,0.056097614269453144,1.0,13.966550827026367,8.999328145120653,13.966550827026367,-1.3870987551747307,13.99209976196289,0.056097614269453144
861,2003-04-22,14.077261924743652,14.247586250305176,14.009132385253904,14.077261924743652,1117579.0,0.00792687465133124,-2.500006998978084,0.0,71.65773992028215,70.44543281692157,-0.27981730460254184,-0.6529857621793553,0.33109255943459104,1.28620903185689,19.163727893348938,0.2810354232788086,0.314343629350347,0.5446107387542725,-0.24430618638608514,1.33352766389463,0.15015227618409277,0.9390692013244522,-0.9428938927086126,55.405403360416216,-15.509072072118187,0.3944584625701792,4,-0.19161415100097656,-0.532261848449707,0.1809687614440918,0.7281336784362793,0.5280036926269531,1,0.040532402814184465,1.0,13.966550827026367,1.0,13.966550827026367,8.999328145120653,13.966550827026367,0.040532402814184465
862,2003-04-23,14.10280990600586,14.264617919921875,14.051712989807127,14.10280990600586,1797151.0,0.0018148402294981825,-3.1666884413668432,0.0,71.35133302825389,72.7365043537055,-0.250242234922295,-0.6296590770444297,0.2701135058291051,1.2431361460799302,17.78463887407311,0.21290493011474787,0.35035661163054144,0.5186357975006111,-0.27826147364087817,1.3155330686421003,0.12018716192986645,0.9170844330713557,-0.8950061722320335,64.15083575788692,-5.139926276262614,0.39844863557074434,4,-0.18735551834106445,-0.5578098297119141,0.15542078018188477,0.7025856971740723,0.37471294403075994,2,0.035628056728664426,-2.500006998978084,14.077261924743652,1.0,13.966550827026367,1.0,13.966550827026367,0.035628056728664426
863,2003-04-24,14.213521003723145,14.247586250305176,14.10280990600586,14.213521003723145,1766136.0,0.007850286464553324,3.2499720044792832,0.0,82.38633037679904,74.48314080574957,-0.2750638321722789,-0.6849395666373734,0.12068368336690227,1.1179496198109327,16.498700378263482,0.1447763442993164,0.4021062541571574,0.5718626022338871,-0.23282118480832814,1.3765463892761023,0.16952070871277947,0.9742044957549947,-0.9366877103148603,82.85724341376948,11.879389479749904,0.4023418935211076,4,-0.24696922302246094,-0.6685209274291992,0.04470968246459961,0.5918745994567871,0.5450363159179688,3,0.03355296851701861,-3.1666884413668432,14.10280990600586,-2.500006998978084,14.077261924743652,1.0,13.966550827026367,0.03355296851701861
864,2003-04-25,14.434942245483398,14.528619766235352,14.264617919921875,14.434942245483398,2715490.0,0.015578211880241,1.8181984770126645,0.0,81.97670481919869,75.60042830577954,-0.4056357857043231,-0.8351565108444525,-0.1368580006440112,0.8831935458083056,15.233679333244577,0.31509876251220703,0.444956174920323,0.7208961963653557,-0.09627105428982041,1.5380634470205319,0.31231257103776855,1.129479821692943,-1.093221166018722,83.33344644808372,14.088156513033454,0.4085836253275878,4,-0.3065834045410156,-0.8047804832458496,-0.5918757915496826,0.3704533576965332,0.25548458099365234,4,0.008849551675480738,3.2499720044792832,14.213521003723145,-3.1666884413668432,14.10280990600586,-2.500006998978084,14.077261924743652,0.008849551675480738
865,2003-04-28,14.33274745941162,14.545652389526367,14.33274745941162,14.33274745941162,2925674.0,-0.007079680980625724,0.0,0.0,78.3332991161386,75.87501627632197,-0.2525675739890776,-0.662991365909491,-0.07518679733975553,0.971595811293307,13.669094978022883,0.21290493011474787,0.5067456077153896,0.5527009487152075,-0.23879444545021755,1.3441963428806325,0.15695325163249407,0.9484486457979209,-0.8960744850052897,60.31742928142011,-7.487426300214786,0.3957476970827129,4,-0.1958723068237287,-0.6940693855285627,-0.4620032310485822,0.4513583183288592,0.41729354858398615,0,0.020202043053501706,1.8181984770126645,14.434942245483398,3.2499720044792832,14.213521003723145,-3.1666884413668432,14.10280990600586,0.020202043053501706
866,2003-04-29,14.647847175598145,14.647847175598145,14.307198524475098,14.647847175598145,3218856.0,0.021984599748153366,1.0,0.0,80.78815424155437,76.8039278196942,-0.5374016491678066,-0.8895539755674591,-0.4181005376919771,0.6430360426860116,12.106676073938365,0.3406486511230469,0.5458760105211748,0.7826386928558353,0.00319525159972045,1.5620821341119502,0.392916972227777,1.1723604134838936,-1.100276259679811,100.0,32.43734357555732,0.38972172062805754,4,-0.4172935485839844,-0.9580717086791992,-0.7536835670471191,0.13200044631958008,0.34064674377441584,1,-0.00988379674936124,0.0,14.33274745941162,1.8181984770126645,14.434942245483398,3.2499720044792832,14.213521003723145,-0.00988379674936124
867,2003-04-30,14.605265617370605,15.286561012268065,14.605265617370605,14.605265617370605,4533264.0,-0.0029070181929857775,0.0,0.0,83.67343557349825,77.84969193702429,-0.44555000610132645,-0.7916469554754286,-0.4065976247012415,0.6721812333421973,12.236233758596219,0.6812953948974592,0.5532447809812471,0.6791663646698005,-0.13272619458331292,1.491058923922914,0.2732200850432438,1.0851126442963572,-0.9256615502906946,42.44606055332803,-24.343207260727148,0.40594627962655705,4,0.021290302276611328,-0.596133232116701,-0.7111020088195801,0.17458200454711914,0.29806613922118963,2,0.0,1.0,14.647847175598145,0.0,14.33274745941162,1.8181984770126645,14.434942245483398,0.0
868,2003-05-01,14.605265617370605,14.605265617370605,14.605265617370605,14.605265617370605,0.0,0.0,1.0,0.0,82.60865596047461,78.81381212876688,-0.3860138140755396,-0.736866464336444,-0.44106249536244135,0.6592883631865405,12.725072392399264,0.0,0.5270194090705971,0.6204046249389652,-0.2102171433761768,1.4510263932541072,0.20509374078139508,1.0357155090965353,-0.7006875779643522,33.33333333333339,-31.75880577032438,0.4153108841575709,5,0.021290302276611328,-0.596133232116701,-0.7111020088195801,0.17458200454711914,0.47690677642822266,3,-0.00874635016442682,0.0,14.605265617370605,1.0,14.647847175598145,0.0,14.33274745941162,-0.00874635016442682
869,2003-05-02,14.579716682434082,14.758557319641113,14.44345760345459,14.579716682434082,1274350.0,-0.0017492961515288563,-1.3125043743613432,0.0,77.7069500347005,78.94251145232224,-0.2954054949285787,-0.6387635286835476,-0.4531822576346656,0.6719369183946498,12.499049820620883,0.31509971618652344,0.5147470292082321,0.5280035972595218,-0.2654974287787013,1.321504623297745,0.13125308424041116,0.9247541102786325,-0.48166102682717593,27.82607679543813,-33.54082479824413,0.3967505130191115,5,0.06813001632690252,-0.5705842971801776,-0.6855530738830566,0.20013093948364258,0.46839046478271307,4,0.012266400033856817,1.0,14.605265617370605,0.0,14.605265617370605,1.0,14.647847175598145,0.012266400033856817
870,2003-05-05,14.73300838470459,14.84371852874756,14.647847175598145,14.73300838470459,1028693.0,0.010514038483010912,-1.300006719075476,0.0,75.86202102970641,79.40965379781382,-0.36715153079106244,-0.7323480926265198,-0.6491780088664338,0.49875443032275335,12.520689818010405,0.26400184631347834,0.5072111309315108,0.6195529460906979,-0.1846871047173444,1.4237929968987402,0.21743292068667586,1.02167297149472,-0.46856197916512166,43.47826933713501,-14.320867933554496,0.4021200254040214,5,-0.06387138366699396,-0.7238759994506854,-0.8856840133666992,0.046839237213134766,0.4513587951660156,0,-0.002890214755578824,-1.3125043743613432,14.579716682434082,1.0,14.605265617370605,0.0,14.605265617370605,-0.002890214755578824
871,2003-05-06,14.62229824066162,14.801137924194336,14.613781929016113,14.62229824066162,2567290.0,-0.007514428903597659,-20.99966405375599,0.0,75.34241216783681,79.85310703554525,-0.19109291204248358,-0.5590839221006743,-0.5902024526508693,0.5888640605062179,12.359209858495856,0.18735599517822266,0.5014093528661032,0.4509326934814428,-0.3226429517879392,1.2245083387508249,0.0641448708467518,0.8377205161161339,-0.21475579018014734,21.212182911075807,-34.65574545454061,0.386787822634691,5,0.07238721847534357,-0.5918750762939435,-0.8409740924835187,0.1575493812561053,0.6642627716064453,1,0.00873616207462935,-1.300006719075476,14.73300838470459,-1.3125043743613432,14.579716682434082,1.0,14.605265617370605,0.00873616207462935
872,2003-05-07,14.579716682434082,14.818169593811035,14.528619766235352,14.579716682434082,2038727.0,-0.0029120975052421283,-4.666679109352545,0.0,74.324259907311,78.95732142782435,-0.08241469560764969,-0.4616991664967198,-0.5910333272016963,0.6151476363065402,12.387677728402126,0.2895498275756836,0.4932822020357577,0.35853142738342214,-0.3832739894267405,1.1003368441935848,-0.012371281021659186,0.7294341357885035,0.7068443298339826,34.04256333034695,-20.935760369235645,0.37090270840508155,5,0.19587278366088867,-0.4470996856689453,-0.8026506900787354,0.20013093948364258,0.6983280181884783,2,0.02803739234734115,-20.99966405375599,14.62229824066162,-1.300006719075476,14.73300838470459,-1.3125043743613432,14.579716682434082,0.02803739234734115
873,2003-05-08,14.647847175598145,14.775588989257812,14.486039161682127,14.647847175598145,1484884.0,0.004672964135588931,1.266680104817591,0.0,75.64097870522905,78.2533518596055,-0.09214726571265608,-0.4616071386748821,-0.6971887697576644,0.5226551436012272,12.363721176686921,0.28954982757568537,0.5021854876736516,0.36832594871520996,-0.3091463063876194,1.0457982038180393,0.02958982116379616,0.7070620762666238,0.6235550117492661,51.064083258677314,-4.35627316545569,0.33873612755141436,5,0.1490325927734375,-0.48116493225097656,-0.9069750308990479,-0.029807567596435547,0.7579402923584002,3,0.017441783623962426,-4.666679109352545,14.579716682434082,-20.99966405375599,14.62229824066162,-1.300006719075476,14.73300838470459,0.017441783623962426
874,2003-05-09,14.809654235839846,14.945913314819336,14.724492073059082,14.809654235839846,1210704.0,0.011046473812974744,-1.5999955206664707,0.0,78.28565614577543,78.24805819623182,-0.21815279136246524,-0.5553003918167096,-0.8989445585657041,0.34302675701244034,12.766230372856297,0.2980661392211914,0.5178236730810255,0.4688164234161398,-0.1638479541475366,1.1014808009798163,0.1524842346343025,0.7851486121979772,0.4303334304809532,70.37035500909398,12.20022235338297,0.3163321887818381,5,-0.012774467468263495,-0.6429719924926776,-1.0922017097473162,-0.2299370765686053,0.6472311019897443,4,0.018401385583971308,1.266680104817591,14.647847175598145,-4.666679109352545,14.579716682434082,-20.99966405375599,14.62229824066162,0.018401385583971308
875,2003-05-12,14.47752285003662,14.869267463684082,14.42642593383789,14.47752285003662,2494143.0,-0.022426680631034368,-7.666697773381664,0.0,61.69151845108484,76.12620977506855,0.15273653719830627,-0.1822064499165581,-0.6141903736330576,0.6569922883729866,13.543452567743591,0.4428415298461914,0.5015212329515801,0.104749298095701,-0.48418481800150737,0.6936834141929094,-0.18971775995290407,0.39921635614430606,0.7323068760986331,9.836026450188928,-46.67274723929056,0.29446705804860424,5,0.3789706230163592,-0.18735647201537908,-0.7707154750823957,0.10219430923462092,0.9282646179199254,0,0.039411735218137345,-1.5999955206664707,14.809654235839846,1.266680104817591,14.647847175598145,-4.666679109352545,14.579716682434082,0.039411735218137345
876,2003-05-13,14.545652389526367,14.605265617370605,14.375328063964846,14.545652389526367,2090342.0,0.004705883747893713,2.8571565694539687,0.0,62.621347084462606,73.78708883184237,0.07664636956410043,-0.22639492238550396,-0.7224695493378306,0.5709086410468753,14.300577095766265,0.22993755340575994,0.47301958352775664,0.1503108978271488,-0.42819095766773074,0.7288127533220283,-0.1389400299202901,0.4395618255745877,0.6171731090710431,29.850811128827697,-24.630012287877495,0.2892509277474393,5,0.11496829986572266,-0.25548601150512695,-0.8388450145721436,0.03406476974487305,0.6131658554077148,1,0.04391104456780126,-7.666697773381664,14.47752285003662,-1.5999955206664707,14.809654235839846,1.266680104817591,14.647847175598145,0.04391104456780126
877,2003-05-14,14.69042682647705,14.724492073059082,14.52010440826416,14.69042682647705,2323954.0,0.009953107160386221,4.999888017917133,0.0,63.33329067294619,71.64538157767254,-0.06121497290474309,-0.33325621533411365,-0.910382773237032,0.4088396788991915,15.299725292009066,0.20438766479492188,0.4605738047383703,0.2601689815521233,-0.2998581442196411,0.8201961073238877,-0.01984458133375888,0.5401825444380055,0.409398877349755,55.22378330675799,4.153419772886679,0.2800135628858825,5,-0.029806137084960938,-0.3534212112426758,-1.0155551433563232,-0.1532912254333496,0.42580986022949396,2,0.040579772993156515,2.8571565694539687,14.545652389526367,-7.666697773381664,14.47752285003662,-1.5999955206664707,14.809654235839846,0.040579772993156515
878,2003-05-15,14.84371852874756,15.02255916595459,14.605265617370605,14.84371852874756,1057712.0,0.01043480247927353,1.3333262232840128,0.0,61.881145580227,69.88695886050881,-0.19794059631552585,-0.4400235248746558,-1.1039996212836254,0.23896925776660005,16.590900973338496,0.4172935485839844,0.4162020087973062,0.3696022987365737,-0.17468839224475552,0.9138929897179029,0.09745695324590997,0.6417476442272374,0.19814736389028909,72.36834931800553,24.33066646413424,0.27214534549066427,5,-0.14477491378784357,-0.49393844604492365,-1.1411690711975115,-0.4385838508605939,0.5620689392089844,3,0.029259930457038008,4.999888017917133,14.69042682647705,2.8571565694539687,14.545652389526367,-7.666697773381664,14.47752285003662,0.029259930457038008
879,2003-05-16,15.09068775177002,15.158818244934082,14.852234840393065,15.09068775177002,1232398.0,0.01663796187890232,3.4999440089585927,0.0,70.31959804545198,69.27113408448054,-0.40767788958390305,-0.6307985012591804,-1.375802926789511,-0.020455305510646227,18.050549315237003,0.31509971618652166,0.37646401965306,0.5603646755218499,0.0047138377447950575,1.1160155132989047,0.28253925663332247,0.8381900944103773,-0.715359687805174,91.30423139703169,42.968391948893256,0.2778254188885272,5,-0.32361459732055664,-0.7111010551452637,-1.3881382942199707,-0.6855530738830531,0.12774372100830078,4,0.02088040792902679,1.3333262232840128,14.84371852874756,4.999888017917133,14.69042682647705,2.8571565694539687,14.545652389526367,0.02088040792902679
880,2003-05-19,14.750041007995605,15.065139770507812,14.750041007995605,14.750041007995605,566816.0,-0.022573308080969245,0.0,0.0,52.70269043276137,66.75560944724994,-0.07192462850855819,-0.2407905084050963,-1.0010408967506006,0.3132436461637589,19.462384835990687,0.34064674377441406,0.33418826292918524,0.1805434226989746,-0.3149725299012296,0.6760593752991788,-0.06721455360112749,0.4283013989990767,-0.35904314041137475,47.82611870990033,5.776543063403835,0.24775797630010224,5,0.017032146453857422,-0.31935691833496094,-1.0368461608886719,-0.344906330108639,0.49393939971924006,0,0.04792151624872254,3.4999440089585927,15.09068775177002,1.3333262232840128,14.84371852874756,4.999888017917133,14.69042682647705,0.04792151624872254
881,2003-05-20,14.647847175598145,15.02255916595459,14.630813598632812,14.647847175598145,720614.0,-0.0069283761544841616,-21.998432338614858,0.0,51.091719072442224,64.1742160211534,0.03830234524122211,-0.09871949750046127,-0.877295862374293,0.40782489895362595,20.535225420020314,0.39174556732177734,0.3080121433160361,0.04982032775878942,-0.3888044652481639,0.48844512076574276,-0.16949206874468814,0.269132724262267,-0.24149290046691618,20.0,-21.090649502192136,0.21931239650347711,5,0.11922597885131836,-0.1405177116394043,-1.2391064167022705,-0.2427124977111781,0.6216812133789062,1,0.051744142553661554,0.0,14.750041007995605,3.4999440089585927,15.09068775177002,1.3333262232840128,14.84371852874756,0.051744142553661554
882,2003-05-21,14.605265617370605,14.775588989257812,14.562685012817385,14.605265617370605,754458.0,-0.0029070181929857775,-4.000022396918351,0.0,50.0,61.32521838723907,0.0948652371803611,-0.017460359562202044,-0.8066245003399928,0.44246898347807395,21.54164569475038,0.2129039764404279,0.2744990345846894,-0.017884016036987305,-0.3895233746554485,0.3537553425814739,-0.20370369534621702,0.1679356632722424,-0.1838620628433194,7.1428000083185115,-33.48621281742343,0.18581967930923046,5,0.16180753707885742,-0.09793615341186523,-1.0496201515197754,-0.20013093948363903,0.6472301483154297,2,0.03790089424358811,-21.998432338614858,14.647847175598145,0.0,14.750041007995605,3.4999440089585927,15.09068775177002,0.03790089424358811
883,2003-05-22,14.69042682647705,14.750041007995605,14.605265617370605,14.69042682647705,2754700.0,0.005830856578545207,1.4285394336906094,0.0,52.69708907308124,58.48204426805082,0.018303990099600043,-0.06857704518041352,-0.8676180454692286,0.3360510214255896,22.602454171696433,0.144775390625,0.25066377312578325,0.04343190193176305,-0.27492200884726614,0.36178581271079224,-0.11574505345775066,0.20260885732127676,-0.2542749781416287,21.428400024956133,-19.960041327463998,0.15917695538951449,5,0.07664632797241211,-0.1405162811279297,-1.0666518211364746,-0.28529214859008434,0.5194883346557617,3,0.028985533589946044,-4.000022396918351,14.605265617370605,-21.998432338614858,14.647847175598145,0.0,14.750041007995605,0.028985533589946044
884,2003-05-23,14.562685012817385,14.750041007995605,14.434942245483398,14.562685012817385,2321649.0,-0.008695582175286654,-1.4666661689610552,0.0,45.79832466556601,56.716133847437625,0.11994228947889596,0.07296666754965564,-0.7197146532574816,0.4451129176403299,22.80204738572027,0.31509876251220703,0.22750805466533564,-0.09069705009460272,-0.3959957549731179,0.21460165478391247,-0.24334640253385942,0.06195230234465399,0.5961332321166974,20.27027436025512,-19.99236810457921,0.15264935243925748,5,0.2043881416320783,0.06387090682983221,-0.8771679401397723,-0.15755033493041815,0.3406467437744105,4,0.057894712025776895,1.4285394336906094,14.69042682647705,-4.000022396918351,14.605265617370605,-21.998432338614858,14.647847175598145,0.057894712025776895
885,2003-05-26,14.62229824066162,14.741524696350098,14.57120132446289,14.62229824066162,282424.0,0.004093560204849966,-2.3333395546763884,0.0,50.0,55.313761949164,0.09278216125839656,0.0381121243889222,-0.7709614836880352,0.36697677815159757,22.971399186082625,0.17883968353271307,0.19568681813127853,-0.0455613613128687,-0.31180317601288365,0.22068045338714626,-0.1786822686628753,0.08755954603713789,0.5220424842834497,31.88403680206929,-10.342704623321772,0.13312090735000742,5,0.17458200454712092,0.0042576789855974795,-0.936781167984007,-0.2895507812499982,0.3150987625122088,0,0.04076877808845247,-1.4666661689610552,14.562685012817385,1.4285394336906094,14.69042682647705,-4.000022396918351,14.605265617370605,0.04076877808845247
886,2003-05-27,14.503070831298828,14.63932991027832,14.44345760345459,14.503070831298828,2339258.0,-0.008153807794129442,-2.285718856484666,0.0,48.13277468441246,53.62481572821581,0.2294648500920502,0.15382375439075702,-0.630304322535796,0.46244858808575273,22.748479600271608,0.19587230682373047,0.1364758074059047,-0.157549953460693,-0.43376846945196235,0.11866856253057634,-0.2956592114563268,-0.01944069546505922,0.6270819240570074,19.99977603207221,-22.301271027084827,0.1381092579956346,5,0.2938094139099121,0.14477586746215643,-0.7941341400146484,-0.17032337188720703,0.48542308807373225,1,0.05108639301526918,-2.3333395546763884,14.62229824066162,-1.4666661689610552,14.562685012817385,1.4285394336906094,14.69042682647705,0.05108639301526918
887,2003-05-28,14.605265617370605,14.664878845214846,14.494555473327635,14.605265617370605,614328.0,0.007046423978791516,1.8571405717576412,0.0,48.97957597896715,52.191307994742495,0.1273072819063561,0.05441906192066881,-0.7113617852072611,0.32978038740353455,21.264037130433078,0.17032337188721058,0.13069420224389816,-0.05535516738891566,-0.331573683380185,0.22086334860235368,-0.19346442538454944,0.08275409060671812,0.5109829277877811,54.05396407439355,12.330091729331997,0.1381092579956346,5,0.19161462783813477,0.06387138366699041,-0.8899416923522949,-0.2725181579589844,0.34064769744873047,2,0.045481046973662176,-2.285718856484666,14.503070831298828,-2.3333395546763884,14.62229824066162,-1.4666661689610552,14.562685012817385,0.045481046973662176
888,2003-05-29,14.47752285003662,14.673395156860352,14.47752285003662,14.47752285003662,939481.0,-0.00874635016442682,0.0,0.0,41.90870578788959,49.03454218834668,0.22086926059519918,0.18140151939624793,-0.5618830124179759,0.4240938130384837,19.67804336252742,0.19587230682373225,0.11457079363002975,-0.17671079635620224,-0.464004493193217,0.11058290048081254,-0.3203576447747096,-0.03306394793769485,0.6250995691282668,13.513415353883307,-23.571211372219697,0.14364684841850708,5,0.27251815795898615,0.21716260910034357,-0.7472956180572492,-0.14477539062499822,0.4002609252929705,3,0.05352938646181826,1.8571405717576412,14.605265617370605,-2.285718856484666,14.503070831298828,-2.3333395546763884,14.62229824066162,0.05352938646181826
889,2003-05-30,14.758557319641113,14.758557319641113,14.47752285003662,14.758557319641113,1245871.0,0.019411778694155668,1.0,0.0,57.02128835683092,49.51438640213218,-0.125421890990836,-0.09017078925541888,-0.8182913266788461,0.1208513290330977,18.668838923852654,0.28103446960449396,0.09189624966261967,0.09538164138793981,-0.19327600553635094,0.38403928831223055,-0.04894718207420645,0.23971046485008607,0.3307114960501423,100.0,57.01202171874363,0.14432882346214562,5,-0.02980661392211914,0.017032146453857422,-1.0027813911437988,-0.4258098602294922,0.0766458511352539,4,0.030582788799486504,0.0,14.47752285003662,1.8571405717576412,14.605265617370605,-2.285718856484666,14.503070831298828,0.030582788799486504
890,2003-06-02,14.69042682647705,14.73300838470459,14.528619766235352,14.69042682647705,1362295.0,-0.004616338283511823,3.79993281075028,0.0,53.61700322942037,49.7949735306853,-0.0744680725123601,-0.02676628768009337,-0.7140132350808504,0.16343257831649893,17.440996554781414,0.22993755340576172,0.05881785232066683,0.02938022613525426,-0.2577327115158283,0.31649316378633685,-0.11417624269028614,0.17293669496079467,0.3857554578100473,78.37811662015824,32.33509066518104,0.14355646882554118,6,-0.08516120910644531,0.10645294189453125,-0.811166524887085,-0.3576793670654297,0.25548648834228516,0,0.0144927667949728,1.0,14.758557319641113,0.0,14.47752285003662,1.8571405717576412,14.605265617370605,0.0144927667949728
891,2003-06-03,14.750041007995605,14.750041007995605,14.528619766235352,14.750041007995605,1074653.0,0.0040580292337804025,1.0,0.0,51.55557723337691,49.967815445504954,-0.13193607900998394,-0.08044401562568027,-0.7357672628106613,0.07386910633227117,16.289685020634987,0.2214212417602539,-0.01698785323167762,0.08260726928710938,-0.20655245476899253,0.3717669933432113,-0.06197259274094158,0.22718713131516033,0.3133164755154194,96.96965583706049,49.936235121459575,0.14457986202805054,6,-0.1532912254333496,0.04683876037597656,-0.8622643947601318,-0.4172935485839844,0.17883968353271484,1,0.01270206605369184,3.79993281075028,14.69042682647705,1.0,14.758557319641113,0.0,14.47752285003662,0.01270206605369184
892,2003-06-04,14.98849391937256,15.014042854309082,14.724492073059082,14.98849391937256,1600756.0,0.016166254130933977,10.333184023890299,0.0,53.617025332138844,50.07003058540025,-0.3467787715618549,-0.30219588484366433,-0.9325340341965536,-0.19168282924039381,15.689001611910658,0.28955078125,-0.02396520158431592,0.30062131881714116,-0.01865213591261039,0.6198947735468927,0.1409845914522645,0.4602580461820178,0.062295259377911805,95.2380275230992,49.28563953304163,0.15963672736487597,6,-0.26400136947632014,-0.1575493812561053,-1.0283293724060076,-0.6770372390747088,-0.1703243255615252,2,0.0,1.0,14.750041007995605,3.79993281075028,14.69042682647705,1.0,14.758557319641113,0.0
893,2003-06-05,14.903331756591795,15.065139770507812,14.860751152038574,14.903331756591795,648251.0,-0.0056818358961798765,-3.8000403144529313,0.0,44.90741388794269,49.97104049899765,-0.25506261107219785,-0.2075534503284917,-0.805541297110727,-0.13452600033782502,15.264394927698843,0.20438861846923828,-0.021415786060789088,0.20268492698669327,-0.13000769374434284,0.5353775477177294,0.036338616621174324,0.3690312373522122,-0.46838951110839666,72.46369049647716,30.915873837645435,0.16634631036551842,6,-0.14903306961059393,-0.1362586021423322,-0.5854876041412336,-0.5918750762939435,-0.07664489746093572,3,0.0028571838111774994,10.333184023890299,14.98849391937256,1.0,14.750041007995605,3.79993281075028,14.69042682647705,0.0028571838111774994
894,2003-06-06,15.082172393798828,15.150301933288574,14.920365333557127,15.082172393798828,579836.0,0.012000044025587187,2.3749912512773395,0.0,59.898464461140264,51.070869883568804,-0.39388585897770767,-0.3846522185874708,-0.9371398574558825,-0.3422480816434543,14.522437339253058,0.24697017669677912,-0.007408840929469918,0.36789965629577637,-0.003645237547738489,0.7394445501392912,0.18212720937401805,0.5536721032175347,-0.6346261978149421,89.0410979918114,46.292739803089276,0.1857724469217578,6,-0.2852926254272461,-0.31509923934936523,-0.7643282413482666,-0.7707157135009766,-0.2129049301147461,4,-0.013551669688729673,-3.8000403144529313,14.903331756591795,10.333184023890299,14.98849391937256,1.0,14.750041007995605,-0.013551669688729673
895,2003-06-09,15.048107147216795,15.107721328735352,14.852234840393065,15.048107147216795,4681693.0,-0.0022586432307351023,3.2856662933929592,0.0,62.433809766736545,52.65987378160481,-0.3275086868727968,-0.3221660916806304,-0.8560779904163613,-0.33075660766606063,14.668218269038746,0.25548648834228693,-0.00603520085297049,0.30530519485473384,-0.07716137624858455,0.6877717659580522,0.11407190930307465,0.49653848040639303,-0.5724507217407222,83.56157028660111,36.368613235056515,0.19123328555165925,6,-0.23419475555419744,-0.2810339927673322,-0.7196176052093506,-0.7366504669189435,-0.2129039764404279,0,-0.01414822305274488,2.3749912512773395,15.082172393798828,-3.8000403144529313,14.903331756591795,10.333184023890299,14.98849391937256,-0.01414822305274488
896,2003-06-10,15.184367179870605,15.184367179870605,14.911848068237305,15.184367179870605,3726011.0,0.009054961618811364,1.0,0.0,66.99998544214984,54.66214149973621,-0.3989136859033344,-0.43017715524014655,-0.9405926951588022,-0.4833161212310415,15.071590323768525,0.2725191116333008,0.02777761712821203,0.40962948799133336,-0.008523667381169275,0.827782643363836,0.20055291030508293,0.6187060656775838,-0.6817249340820322,100.0,45.76883731687174,0.2090765776862509,6,-0.3534221649169922,-0.40451955795288086,-0.8452324867248553,-0.8729104995727539,-0.28103542327881037,1,-0.01570390535388133,3.2856662933929592,15.048107147216795,2.3749912512773395,15.082172393798828,-3.8000403144529313,14.903331756591795,-0.01570390535388133
897,2003-06-11,15.286561012268065,15.286561012268065,15.116236686706545,15.286561012268065,1080220.0,0.00673020029000182,1.0,0.0,67.32672224445867,57.48636555046611,-0.44064067261215634,-0.5116529182711265,-1.0030631428597108,-0.6039642401069347,15.304953928002002,0.17032432556151988,0.05239549742274008,0.4820166110992421,0.007922842382013684,0.9561103798164705,0.2449697267406279,0.7190634954578563,-0.7430152704345687,100.0,39.900249489563336,0.2370468843586142,6,-0.40451908111572266,-0.45561647415160955,-0.9240067005157453,-0.9751043319702131,-0.31509876251220525,2,-0.02339835103871246,1.0,15.184367179870605,3.2856662933929592,15.048107147216795,2.3749912512773395,15.082172393798828,-0.02339835103871246
898,2003-06-12,15.27804470062256,15.312108993530273,15.13326930999756,15.27804470062256,3791306.0,-0.0005571110231182841,4.250062991685319,0.0,72.34035075806172,59.188483595047316,-0.34266332708661373,-0.4942711617276725,-0.955476106832112,-0.6159068442277249,14.895598758649397,0.17883968353271307,0.0945369597050334,0.4517839908599868,-0.06750078902193657,0.9710687707419101,0.1921416009190242,0.7114263808009493,-0.6750577371542992,92.59269244089272,26.32065238095099,0.2596423899409621,6,-0.35768032073974787,-0.4343261718750018,-0.8239414691925067,-0.9665880203247088,-0.37471294403076527,3,-0.03010039018885613,1.0,15.286561012268065,1.0,15.184367179870605,3.2856662933929592,15.048107147216795,-0.03010039018885613
899,2003-06-13,15.405787467956545,15.431336402893065,15.252495765686035,15.405787467956545,5583175.0,0.00836119868982843,5.999925345278993,0.0,73.4693131306206,61.39429580629177,-0.41229915625483216,-0.629470342528089,-1.0358182461778025,-0.7679247502790929,14.303324864127742,0.17884063720702947,0.13482239041685418,0.563771772384646,-0.005962136658920869,1.133505681428213,0.2789048178628626,0.8486387269064295,-0.7318883014820816,95.58817717116419,23.934954451927766,0.28486695452178323,6,-0.42580938339233576,-0.5024552345275897,-0.9240064620971697,-1.1156210899353045,-0.5876178741455096,4,-0.037589809026652654,4.250062991685319,15.27804470062256,1.0,15.286561012268065,1.0,15.184367179870605,-0.037589809026652654
900,2003-06-16,15.45688533782959,15.46540069580078,15.26952838897705,15.45688533782959,1430220.0,0.003316797014065509,22.00223989248975,0.0,79.78718398209206,64.53114100059346,-0.3835787028514748,-0.6586683063857528,-1.0461807813367443,-0.8299210969494553,14.076037893079521,0.1958723068237287,0.2099297453347866,0.5795274257659919,-0.05067026122573992,1.2097251127577238,0.264428582270126,0.8946262692618578,-0.692093702984895,98.46168954004048,19.437128194811507,0.31509884349586587,6,-0.3619389533996582,-0.5365209579467773,-0.9751043319702148,-1.1794934272766113,-0.4683914184570295,0,-0.03801657716301721,5.999925345278993,15.405787467956545,4.250062991685319,15.27804470062256,1.0,15.286561012268065,-0.03801657716301721
901,2003-06-17,15.405787467956545,15.62720775604248,15.346174240112305,15.405787467956545,1237997.0,-0.003305832239564266,-3.7142811435151932,0.0,75.82409265820102,66.99859292571148,-0.25667306896542463,-0.5774839103993177,-0.9530032713722978,-0.7895855541248,14.403610924942697,0.2810335159301758,0.2303279161433025,0.49053254127502655,-0.1718868338111612,1.1529519163612143,0.15932285373193267,0.8217422288181204,-0.5429105645779977,56.666766207782324,-24.46235127131579,0.33120968754309404,6,-0.1660661697387713,-0.40451955795288264,-0.8324575424194354,-1.1496858596801776,-0.5365200042724627,1,-0.03703700952430844,22.00223989248975,15.45688533782959,5.999925345278993,15.405787467956545,4.250062991685319,15.27804470062256,-0.03703700952430844
902,2003-06-18,15.158818244934082,15.601659774780273,15.07365608215332,15.158818244934082,1598020.0,-0.016030937953424917,-5.199979842999362,0.0,70.4081107949676,69.8320036931587,0.018994984300707785,-0.30242295932016816,-0.6698002342560319,-0.5543801237732673,14.496818512161472,0.5280036926269531,0.2621607199486071,0.21588568687439036,-0.4382036322898486,0.8699750060386293,-0.11115897270772912,0.5429303464565098,-0.17364840512930613,15.384681647230295,-71.22821979976119,0.3270446595821192,6,0.0809030532836914,-0.12774324417114258,-0.683424711227417,-0.9027166366577148,-0.3406486511230469,2,-0.016853984539835,-3.7142811435151932,15.405787467956545,22.00223989248975,15.45688533782959,5.999925345278993,15.405787467956545,-0.016853984539835
903,2003-06-19,15.116236686706545,15.41430377960205,15.07365608215332,15.116236686706545,1538929.0,-0.002809028879396158,-7.000067190754218,0.0,62.499933343287445,70.12105579117505,0.10611189840275692,-0.23853496229122406,-0.587438053157106,-0.5222976368992072,14.595063153212534,0.34064769744873047,0.2978669349194156,0.1520136356353774,-0.49515273076234045,0.7991800020330952,-0.17156954756348242,0.4755968188342372,0.5109710693359357,7.692254682216085,-74.0370900175692,0.3235831831988591,6,0.12348461151122869,-0.08516168594360529,-0.6174235343933123,-0.9325227737426776,-0.2980670928955096,3,-0.0095774126822189,-5.199979842999362,15.158818244934082,-3.7142811435151932,15.405787467956545,22.00223989248975,15.45688533782959,-0.0095774126822189
904,2003-06-20,15.405787467956545,15.405787467956545,15.116236686706545,15.405787467956545,2477772.0,0.019154951543239207,1.0,0.0,71.64944585546067,71.14501535658884,-0.14830213737421083,-0.4866340318201292,-0.8363179633418714,-0.8245777828079213,15.289420348213206,0.28955078125,0.32080880578413584,0.39940929412841975,-0.24746508611692697,1.0462836743737665,0.07597210400574639,0.7228464842510931,0.21034925460815224,60.00006891311983,-21.238058437340186,0.3234371901226734,6,-0.13625955581665217,-0.3747124671936053,-0.881425619125368,-1.2220735549926776,-0.7579402923584002,4,-0.03261473731283382,-7.000067190754218,15.116236686706545,-5.199979842999362,15.158818244934082,-3.7142811435151932,15.405787467956545,-0.03261473731283382
905,2003-06-23,15.21843147277832,15.371723175048828,15.167333602905273,15.21843147277832,10619477.0,-0.012161403340654742,-2.9999626726390445,0.0,63.15786935655586,70.71811356930063,0.07348264798601711,-0.2659634137334663,-0.6178659673828157,-0.651713758915502,16.021301468834277,0.2384538650512713,0.3696037104908392,0.18224663734435964,-0.4447430239734622,0.8092362986621815,-0.1312481933145513,0.49574146800327057,0.38685563697814906,26.153907115451876,-50.9010174260156,0.3134948306589113,6,0.13200044631958008,-0.18735647201538086,-0.6451015472412109,-1.0347175598144531,-0.6557464599609357,0,-0.026301125689808802,1.0,15.405787467956545,-7.000067190754218,15.116236686706545,-5.199979842999362,15.158818244934082,-0.026301125689808802
906,2003-06-24,15.243980407714846,15.312108993530273,15.158818244934082,15.243980407714846,822766.0,0.001678815256501709,1.2500209972284244,0.0,58.15217688991728,69.69871964101826,0.06401051425972071,-0.24575945506025754,-0.619617211017168,-0.6910733338367194,17.214738571135037,0.1532907485961914,0.37624075602415274,0.17075009346008407,-0.4094172647139658,0.7509174516341339,-0.11933358562694174,0.4608337725471099,0.3506740814895615,32.25816939160372,-40.74121945461341,0.29008367908702515,6,0.10645151138305486,-0.21290540695190607,-0.6451017856597918,-1.0602664947509783,-1.0560083389282262,1,-0.016759827912989578,-2.9999626726390445,15.21843147277832,1.0,15.405787467956545,-7.000067190754218,15.116236686706545,-0.016759827912989578
907,2003-06-25,15.26952838897705,15.363205909729006,15.17584991455078,15.26952838897705,2097651.0,0.0016759389987981432,1.0000101803966281,0.0,62.14688050229321,68.56611183482175,0.03999865892367538,-0.2308254760245756,-0.6172854576547664,-0.7330072005589443,18.45704300156567,0.1873559951782262,0.383456739936225,0.16308493614196706,-0.37909429266347416,0.7052641649474083,-0.10800467826075355,0.4341745505446877,0.314706132086334,57.49996500510925,-14.924121680503397,0.2710896144027204,6,0.08090353012084961,-0.23845338821411133,-0.6323270797729492,-1.2731704711914062,-0.9623298645019531,2,-0.02621305092709436,1.2500209972284244,15.243980407714846,-2.9999626726390445,15.21843147277832,1.0,15.405787467956545,-0.02621305092709436
908,2003-06-26,15.252495765686035,15.38023853302002,15.167333602905273,15.252495765686035,758121.0,-0.0011154649218446666,-1.499994400833156,0.0,56.32908386921187,66.66164191688743,0.05925761268997043,-0.1610121340475974,-0.5711725560283369,-0.7289544274623374,19.84990184113965,0.2129049301147461,0.369977332182847,0.10730366706848216,-0.3497033014764561,0.5643106356134204,-0.12119981720398698,0.3358071513409513,0.32152718659914825,47.058784780775106,-22.302376254214444,0.22850348427246897,6,0.09793615341186523,-0.2214207649230957,-0.6152944564819336,-1.2433633804321307,-0.9282646179199219,3,-0.028475744464857677,1.0000101803966281,15.26952838897705,1.2500209972284244,15.243980407714846,-2.9999626726390445,15.21843147277832,-0.028475744464857677
909,2003-06-27,15.209915161132812,15.371723175048828,15.09068775177002,15.209915161132812,817992.0,-0.002791713907504767,-1.3571377150673098,0.0,55.97484808275801,64.01582681696144,0.07949116688886093,-0.08736226072577224,-0.4994068911413052,-0.6959256381452761,20.869809916602783,0.2810354232788086,0.3462957508683093,0.04215517044067418,-0.37751372953239937,0.46182407041374773,-0.16767927954586348,0.25198962042721185,0.35410045374973365,41.17668370573356,-25.298150870289128,0.20983444998653691,6,0.1405167579650879,-0.17884016036987305,-0.5514233112335205,-1.200782775878908,-1.0560083389282227,4,-0.02575593375581986,-1.499994400833156,15.252495765686035,1.0000101803966281,15.26952838897705,1.2500209972284244,15.243980407714846,-0.02575593375581986
910,2003-06-30,14.903331756591795,15.243980407714846,14.903331756591795,14.903331756591795,2886368.0,-0.02015681226970001,0.0,0.0,40.78209564396478,60.122271593157414,0.33446832322478137,0.24874242232604082,-0.16659921949180934,-0.4033573856914554,21.592194519743085,0.3406486511230504,0.30676461928672083,-0.27507348060608017,-0.6524294754433928,0.10228251423123247,-0.4637514780247365,-0.08639548318742385,0.650876667636167,0.0,-59.663299045199025,0.18867799741865623,6,0.34916400909424006,0.13200092315674006,-0.20651721954345525,-0.8941993713378906,-0.7494249343872053,0,-0.017142782913669552,-1.3571377150673098,15.209915161132812,-1.499994400833156,15.252495765686035,1.0000101803966281,15.26952838897705,-0.017142782913669552
911,2003-07-01,14.937397003173828,14.937397003173828,14.417908668518065,14.937397003173828,1593525.0,0.0022857470489419107,1.0,0.0,38.011710459191235,56.52267155584892,0.25364856981834727,0.24183194861341661,-0.17707276587790233,-0.45355765018457284,22.649753683588646,0.5194883346557635,0.25108701816546564,-0.2503760337829597,-0.5904138923715667,0.08966182480564733,-0.4203949630772641,-0.0803571044886553,0.5907763543486872,53.982356135712365,-0.5547192610584162,0.1700189292943035,7,-0.02129077911376953,0.08516120910644531,-0.2256789207458496,-0.9282646179199237,-0.8771677017211932,1,-0.025085494499264227,0.0,14.903331756591795,-1.3571377150673098,15.209915161132812,-1.499994400833156,15.252495765686035,-0.025085494499264227
912,2003-07-02,14.98849391937256,15.21843147277832,14.860751152038574,14.98849391937256,2193052.0,0.0034207376417640933,-1.8000044793501566,0.0,40.34091342911319,54.06055823205178,0.19651611814301617,0.20104259057215934,-0.2043214353022922,-0.5163049261503314,22.484957743110684,0.3576803207397461,0.1777503804042304,-0.19927911758422745,-0.5393169761728345,0.14075874100437957,-0.36929804687853185,-0.02926018828992305,0.4730635568096879,59.29206521609894,9.173493441144338,0.1700189292943035,7,-0.07664585113525568,0.03406429290771307,-0.2661304473876971,-0.9793615341186559,-0.7920055389404332,2,-0.053409091993643854,1.0,14.937397003173828,0.0,14.903331756591795,-1.3571377150673098,15.209915161132812,-0.053409091993643854
913,2003-07-03,14.945913314819336,15.065139770507812,14.750041007995605,14.945913314819336,803590.0,-0.0028408861345428083,1.642859428242333,0.0,33.73496739323282,49.84783840291535,0.23735609677938996,0.26032380191501403,-0.14146477076612207,-0.48764426880535083,22.287008216182652,0.31509876251220703,0.11179527224838992,-0.24398880004882884,-0.5769882196187108,0.08901061952105316,-0.41048850983376894,-0.07748909026388873,0.4530252329030606,55.35716249711301,10.536196591065476,0.16649970978494077,7,-0.04683971405029297,0.0766448974609375,-0.212904691696167,-0.9367809295654315,-0.7238759994506836,3,-0.04273507927487663,-1.8000044793501566,14.98849391937256,1.0,14.937397003173828,0.0,14.903331756591795,-0.04273507927487663
914,2003-07-04,14.87778377532959,14.97997760772705,14.73300838470459,14.87778377532959,716081.0,-0.004558405903652196,1.4166744433453404,0.0,29.761901587767227,46.137175317494396,0.2488847512275445,0.329236053931254,-0.06057095458281481,-0.43356422088184843,21.843565692181095,0.24696922302246094,0.06648690172843175,-0.3018989086151116,-0.6603882370968375,0.05659041986661428,-0.4811435728559754,-0.12265424437424777,0.46229297964054616,55.67011737487573,16.90588576492582,0.179244664240863,7,0.021289825439453125,0.1447744369506836,-0.15542054176330566,-0.8686513900756854,-0.5365200042724627,4,-0.037206658997247954,1.642859428242333,14.945913314819336,-1.8000044793501566,14.98849391937256,1.0,14.937397003173828,-0.037206658997247954
915,2003-07-07,14.835203170776367,15.039590835571287,14.784106254577635,14.835203170776367,1229332.0,-0.0028620260380333162,-3.9999999999998264,0.0,29.940139034083998,43.00250444462404,0.25858010491504757,0.3742358763979272,-0.002163144496503122,-0.406647160950369,21.610317388007513,0.25548458099365234,0.0413731361366132,-0.33383431434631383,-0.7203251262438624,0.05265649755123469,-0.5270797202950881,-0.14058890839753957,0.44954349900664425,52.12774702201202,14.98248636620194,0.19324540594877437,7,0.06387042999267578,0.18735504150390625,-0.08303308486938477,-0.8260707855224627,-0.41729450225830256,0,-0.045924301860176264,1.4166744433453404,14.87778377532959,1.642859428242333,14.945913314819336,-1.8000044793501566,14.98849391937256,-0.045924301860176264
916,2003-07-08,14.945913314819336,14.945913314819336,14.852234840393065,14.945913314819336,2872518.0,0.007462664499334526,1.0,0.0,41.72184890215228,40.733056489052814,0.11302895443736283,0.25797175092919034,-0.10559145855661711,-0.527640847338354,21.12484409753867,0.11071014404296875,-0.02824582436785228,-0.21120147705078196,-0.6102103372691001,0.1878073831675362,-0.41070590715994015,-0.011697046941623768,0.2868230748877778,43.85966290964886,3.7981760259373303,0.19950443010915891,7,-0.04683971405029297,0.0766448974609375,-0.2448406219482422,-0.9367809295654315,-0.6642637252807617,1,-0.052991508510185636,-3.9999999999998264,14.835203170776367,1.4166744433453404,14.87778377532959,1.642859428242333,14.945913314819336,-0.052991508510185636
917,2003-07-09,14.92888069152832,15.005526542663574,14.87778377532959,14.92888069152832,8084238.0,-0.0011396174280047244,-1.5000093320144086,0.0,42.567574213787445,39.20399986067233,0.08566802593266587,0.2601731327201513,-0.07995204937926204,-0.5221830453082461,20.21522254229843,0.12774276733398438,-0.07309526875548045,-0.21035008430481028,-0.6169213844599444,0.19622121585032382,-0.41363573438237644,-0.007064434227244121,0.25496603490745073,58.97434424935035,14.20623572510415,0.2032856500775668,7,-0.03406476974487305,0.09367752075195312,-0.23206591606140137,-0.9197483062744158,-0.4939384460449219,2,-0.05818596906388418,1.0,14.945913314819336,-3.9999999999998264,14.835203170776367,1.4166744433453404,14.87778377532959,-0.05818596906388418
918,2003-07-10,14.818169593811035,15.014042854309082,14.792621612548828,14.818169593811035,2727951.0,-0.007415900763418248,-7.66687819627459,0.0,22.834615120087193,35.521751753708905,0.1433675619345589,0.3527507588340377,0.038256814876504563,-0.42516785527433143,19.297375296252337,0.2214212417602539,-0.1126352701717881,-0.2980674266815182,-0.7231773879892298,0.12704253462619342,-0.510622407335374,-0.08551244602766239,0.31972084914967347,27.77758768177946,-14.44151106895557,0.21255498065385578,7,0.012774944305419922,0.20438861846923828,-0.0404510498046875,-0.8090372085571307,-0.3832273483276367,3,-0.04195398152539431,-1.5000093320144086,14.92888069152832,1.0,14.945913314819336,-3.9999999999998264,14.835203170776367,-0.04195398152539431
919,2003-07-11,14.82668685913086,14.87778377532959,14.784106254577635,14.82668685913086,2771600.0,0.0005747852503579232,-1.2000044793835867,0.0,28.30192865171881,34.13506653234824,0.0835597898448679,0.314762281996785,0.038314519714813144,-0.44855837884445826,17.992202137687126,0.0936775207519549,-0.16461763947391006,-0.26059513092041087,-0.6815326146586269,0.16034235281780518,-0.471063872789518,-0.05012638905130373,0.26800467736329026,16.66660445323797,-26.445140259656224,0.21046874186910794,7,-0.008516788482666016,0.19587135314941406,-0.06600093841552734,-0.8175544738769549,-0.3576803207397461,4,-0.04078116368862539,-7.66687819627459,14.818169593811035,-1.5000093320144086,14.92888069152832,1.0,14.945913314819336,-0.04078116368862539
920,2003-07-14,14.869267463684082,14.937397003173828,14.767072677612305,14.869267463684082,1041044.0,0.0028718893814769775,1.5000069989781493,0.0,29.629614268368698,33.20372251114574,0.03982727779335349,0.2381096357652659,3.8667170882078494e-05,-0.5089071748041292,16.42181315821875,0.17032432556152344,-0.20627221674757124,-0.1886336326599114,-0.5820809328139127,0.2048136674940899,-0.38535728273691205,0.008090017417089257,0.18481710073150204,41.379403553348496,-2.9769709569278078,0.19672365007700096,7,0.10645246505737305,0.1532907485961914,-0.08729100227355957,-0.8601350784301776,-0.3917446136474627,0,-0.03550973132445989,-1.2000044793835867,14.82668685913086,-7.66687819627459,14.818169593811035,-1.5000093320144086,14.92888069152832,-0.03550973132445989
921,2003-07-15,14.835203170776367,15.039590835571287,14.809654235839846,14.835203170776367,1020517.0,-0.00229091937386372,-7.999850690556665,0.0,26.605551714324932,31.6775712095026,0.06467184262827175,0.2395155100510813,0.041669701577832896,-0.49638902637568805,14.248008239631291,0.22993659973144176,-0.24891718800872908,-0.19416871070861852,-0.5634054232534105,0.17506800183617344,-0.3787870669810136,-0.00955035443622343,-0.41729450225830256,25.000349948907623,-16.962550642585395,0.18461835627239587,7,0.06387090682983398,0.18735504150390625,-0.044710397720336914,-0.8260707855224627,-0.35768032073974787,1,-0.028128667835188415,1.5000069989781493,14.869267463684082,-1.2000044793835867,14.82668685913086,-7.66687819627459,14.818169593811035,-0.028128667835188415
922,2003-07-16,14.903331756591795,15.005526542663574,14.73300838470459,14.903331756591795,1379459.0,0.004592359473015728,1.6666542240968565,0.0,32.17389610832235,31.504118844512547,-0.018782585018437103,0.15943968448784318,-0.016571731886326546,-0.5809910701656005,13.381120054676444,0.2725181579589844,-0.24135084458338163,-0.1132658004760767,-0.48132211675284786,0.25479051580069445,-0.2972939586144623,0.07076235766230887,-0.4729894447326668,55.55548642973767,13.649057658632671,0.1840281581383859,7,-0.017032146453855646,0.11922645568847834,-0.09793543815612615,-0.8941993713378906,-0.4769058227539045,2,-0.04171430772707918,-7.999850690556665,14.835203170776367,1.5000069989781493,14.869267463684082,-1.2000044793835867,14.82668685913086,-0.04171430772707918
923,2003-07-17,14.97146224975586,15.005526542663574,14.84371852874756,14.97146224975586,728680.0,0.0045714940978838214,3.7500769898372894,0.0,38.13562539028181,32.4345326003475,-0.09265108949225898,0.08422520854773552,-0.07601592421587533,-0.6626465089992379,12.467384155018483,0.16180801391601385,-0.2301486197783067,-0.03789658546447683,-0.4033875039777932,0.32759433304883956,-0.22064204472113502,0.14484887379218137,-0.5289349674224884,77.77805428104875,34.30131096131048,0.18274545925665778,7,-0.08516263961791992,0.05109596252441406,-0.11496901512145996,-0.9410390853881836,-0.5024557113647461,3,-0.035836179213637576,1.6666542240968565,14.903331756591795,-7.999850690556665,14.835203170776367,1.5000069989781493,14.869267463684082,-0.035836179213637576
924,2003-07-18,14.903331756591795,15.02255916595459,14.869267463684082,14.903331756591795,1416871.0,-0.00455069064247049,-3.500069990761454,0.0,50.0,34.66340604100483,-0.022926468348693163,0.11887784944268276,-0.005028043035370189,-0.6100702230517623,11.47494937475767,0.1532917022705078,-0.22819768592590073,-0.08090429306030522,-0.3974598168022716,0.23565123068166116,-0.23918205493128752,0.07737346881067708,-0.4488632031936657,55.55548642973767,6.30744637801881,0.15827776187098316,7,-0.017032146453855646,0.11922645568847834,-0.021290302276609552,-0.7579407691955549,-0.45135784149169744,4,-0.03142850999751956,3.7500769898372894,14.97146224975586,1.6666542240968565,14.903331756591795,-7.999850690556665,14.835203170776367,-0.03142850999751956
925,2003-07-21,14.818169593811035,15.005526542663574,14.775588989257812,14.818169593811035,2385314.0,-0.005714303631675688,-4.400053752603641,0.0,42.70829809546365,34.77301150692832,0.06656545307630957,0.18183886182047715,0.0927680545508398,-0.5424751723844992,10.582731027898651,0.22993755340576172,-0.21487464377653076,-0.1460533618927009,-0.45065154107290084,0.15854481728749903,-0.2983524514828009,0.006245727697399062,-0.3519985947694426,27.77758768177946,-20.0094092388345,0.15229908959009975,7,0.0681300163269043,0.20438861846923828,0.12348556518554688,-0.5790996551513672,-0.2640018463134748,0,-0.02356317041787359,-3.500069990761454,14.903331756591795,3.7500769898372894,14.97146224975586,1.6666542240968565,14.903331756591795,-0.02356317041787359
926,2003-07-22,14.98849391937256,14.98849391937256,14.860751152038574,14.98849391937256,2670897.0,0.011494289121421808,1.0,0.0,50.0,35.598836594285274,-0.10849279779523435,-0.009072405991238597,-0.06487902301253534,-0.7258830800952101,9.688882236343254,0.1703243255615252,-0.18424838531217702,0.03704528808593999,-0.23816426711265315,0.3122548432845331,-0.10055948951335658,0.17465006568523656,-0.5108545236003739,88.23513912310348,40.172467424051796,0.13760477759929646,7,-0.10219430923462092,0.03406429290771307,0.0191614627838117,-0.732391834259035,-0.5620679855346697,1,-0.03409088812288963,-4.400053752603641,14.818169593811035,-3.500069990761454,14.903331756591795,3.7500769898372894,14.97146224975586,-0.03409088812288963
927,2003-07-23,14.869267463684082,15.005526542663574,14.784106254577635,14.869267463684082,775336.0,-0.007954532078395027,-1.600013438150877,0.0,46.21848818574574,38.19704471269178,0.0015513914817422148,0.0828792643866727,0.06123340935808663,-0.6224700514665358,8.683162158625445,0.22142028808593928,-0.15228684971454953,-0.062168121337890625,-0.29492505042698625,0.170588807751205,-0.17854658588243844,0.054210343206657186,-0.38038903911591326,37.93108774477057,-8.82847059608013,0.11637846454454773,7,0.017032146453857422,0.1405167579650879,0.25122714042663574,-0.40877771377563477,-0.3917446136474627,2,-0.026345925554452476,1.0,14.98849391937256,-4.400053752603641,14.818169593811035,-3.500069990761454,14.903331756591795,-0.026345925554452476
928,2003-07-24,14.818169593811035,14.962945938110352,14.818169593811035,14.818169593811035,3001367.0,-0.003436475266710093,0.0,0.0,47.00851265029222,40.2755540458666,0.05883655351914996,0.10516185276058465,0.11382366232034258,-0.5866914280337987,7.559187012076237,0.1447763442993164,-0.15146025132305319,-0.09154968261718821,-0.2737309556529173,0.09063159041854085,-0.18264031913505363,-0.0004590460993227907,-0.3182769210228038,17.24119289330301,-27.21842683276624,0.09109063651786481,7,0.0681300163269043,0.09793663024902344,0.3172285556793213,-0.3576798439025879,-0.4513578414916992,3,-0.026436710519007756,-1.600013438150877,14.869267463684082,1.0,14.98849391937256,-4.400053752603641,14.818169593811035,-0.026436710519007756
929,2003-07-25,14.818169593811035,14.903331756591795,14.784106254577635,14.818169593811035,494289.0,0.0,-2.5001119883530287,0.0,49.10708304462636,42.439717243228564,0.06425882585536868,0.07832418507523187,0.1073850407902519,-0.5955032103384816,6.890766846597131,0.11922550201416016,-0.15147590525273458,-0.07196240425109934,-0.19182471374898746,0.047899905246788776,-0.13189355900004252,-0.012031249502156172,-0.3074829577671423,18.518334183578244,-23.93977958089302,0.059931154748943984,7,0.0681300163269043,0.09367847442626953,0.3172285556793213,-0.3108406066894531,-0.34064674377441584,4,-0.02356317041787359,0.0,14.818169593811035,-1.600013438150877,14.869267463684082,1.0,14.98849391937256,-0.02356317041787359
930,2003-07-28,14.647847175598145,14.894816398620605,14.647847175598145,14.647847175598145,1094124.0,-0.011494160404536546,0.0,0.0,35.294173002201134,43.40511960854814,0.22335826498339273,0.2408747309370316,0.2801386685127838,-0.4036612309588854,7.41368208836103,0.24696922302246094,-0.12230498896939856,-0.22951059341430735,-0.3907604524244057,-0.06826073440420899,-0.31013552291935653,-0.14888566390925817,-0.12658245556370318,0.0,-40.53424986455761,0.08062492950504949,7,0.18735599517822266,0.25122642517089844,0.5024542808532715,-0.12774372100830078,-0.08516216278075994,0,-0.013372153474153659,-2.5001119883530287,14.818169593811035,0.0,14.818169593811035,-1.600013438150877,14.869267463684082,-0.013372153474153659
931,2003-07-29,14.562685012817385,14.784106254577635,14.562685012817385,14.562685012817385,842797.0,-0.0058139712791810405,0.0,0.0,33.07092168564225,43.50478911713924,0.29703484729127894,0.3125496295128709,0.3700870920102002,-0.30323934730375335,7.064816210341335,0.22142124176025035,-0.10738240082137551,-0.29593715667724396,-0.5071496891817375,-0.0847246241727504,-0.40154342292949075,-0.19033089042499718,-0.03105377047220692,0.0,-36.623629040546916,0.1056062662522466,7,0.22993707656860174,0.3363885879516584,0.6280684471130353,-0.012774944305421698,0.017031669616697442,1,-0.000584869157873591,0.0,14.647847175598145,-2.5001119883530287,14.818169593811035,0.0,14.818169593811035,-0.000584869157873591
932,2003-07-30,14.18797206878662,14.63932991027832,14.162424087524414,14.18797206878662,3194806.0,-0.025731034057315694,-17.667064840047587,0.0,26.582334104932826,42.221090085433794,0.625366688417154,0.6579478029393204,0.7467035228516945,0.0879728032803655,8.309882805523296,0.47690582275390625,-0.10651847192862718,-0.630624008178712,-0.9897938435265772,-0.27145417283084683,-0.8102089258526455,-0.45103909050477853,0.851618766784668,3.19141585498329,-33.12390440450896,0.1795849176739329,7,0.40451955795288264,0.5833592414855975,1.0027813911438006,0.41303539276123225,0.3150987625122088,2,0.01680676166369599,0.0,14.562685012817385,0.0,14.647847175598145,-2.5001119883530287,14.818169593811035,0.01680676166369599
933,2003-07-31,14.307198524475098,14.55416774749756,13.966550827026367,14.307198524475098,3116333.0,0.008403347223298718,1.379312342160737,0.0,32.163726605409735,40.239281930479315,0.4492486150112516,0.514811631777139,0.6280598012404539,-0.016613225237485096,9.416595906330347,0.5876169204711932,-0.09790536796934646,-0.4794618129730228,-0.8994076889169857,-0.059515937029059884,-0.6894347509450043,-0.26948887500104135,0.7148489761352526,36.36364561848593,-2.33643074953973,0.20997293797198166,7,0.17884016036987305,0.3661961555480957,0.8835549354553223,0.3704543113708496,0.11922740936279297,3,0.01190479920091625,-17.667064840047587,14.18797206878662,0.0,14.562685012817385,0.0,14.647847175598145,0.01190479920091625
934,2003-08-01,14.324231147766113,14.44345760345459,14.239068984985352,14.324231147766113,1217364.0,0.0011904932514830158,-1.3999932809997873,0.0,30.952393648931576,38.93307032530908,0.3815566417078582,0.4787264521834569,0.6159379778215666,-0.02025352310939077,10.525935823954569,0.20438861846923828,-0.10079880623423065,-0.4347515583038337,-0.8999397619592298,0.03043664535156232,-0.6673456601315308,-0.2021574564761366,0.6555964859008778,38.532111034286494,0.16388970405922265,0.2325941018276977,8,0.16180753707885742,0.3449058532714844,0.8665223121643066,0.353421688079834,0.1362590789794922,4,0.002972627578678999,1.379312342160737,14.307198524475098,-17.667064840047587,14.18797206878662,0.0,14.562685012817385,0.002972627578678999
935,2003-08-04,14.15390682220459,14.375328063964846,14.15390682220459,14.15390682220459,1142711.0,-0.011890643470109485,0.0,0.0,28.260865596047566,36.51761094709215,0.5003649251535052,0.6275684951887541,0.7873733632306443,0.15621763603803807,12.008604868226836,0.22142124176025568,-0.12274543511658287,-0.5710110664367676,-1.1070784891723324,-0.03494364370120273,-0.8390447778045491,-0.30297735506898604,0.785389739196777,22.916610772114755,-16.434415062275814,0.2680337113677822,8,0.33213186264038086,0.4513587951660156,1.03684663772583,0.5663270950317383,0.2725191116333008,0,0.02286407787596434,-1.3999932809997873,14.324231147766113,1.379312342160737,14.307198524475098,-17.667064840047587,14.18797206878662,0.02286407787596434
936,2003-08-05,14.15390682220459,14.290166854858398,14.077261924743652,14.15390682220459,1060089.0,0.0,-1.7778095759506272,0.0,25.000047720214695,34.16000645092203,0.41295554856080763,0.5957346845657057,0.7923509745412822,0.16949779006005272,13.63177172218365,0.2129049301147461,-0.158435334554909,-0.531410741806031,-1.1137563226113674,0.0509348389993054,-0.8225835322086983,-0.24023795140336368,0.7464799098217778,27.848070762339468,-9.062697856146208,0.29117279040266814,8,0.31084156036376953,0.4385843276977539,0.9900074005126953,0.642972469329834,0.10219478607177734,1,0.02888094402115926,0.0,14.15390682220459,-1.3999932809997873,14.324231147766113,1.379312342160737,14.307198524475098,0.02888094402115926
937,2003-08-06,14.060229301452635,14.256101608276367,14.051712989807127,14.060229301452635,1283543.0,-0.006618492118726782,-22.99966405375161,0.0,20.111745823607876,31.171476803512668,0.4244362518841367,0.6545578320933814,0.8867256457404729,0.2750937193200276,15.617942478128288,0.20438861846924006,-0.18668539768571968,-0.5816556930542003,-1.2148655378049789,0.05155415169657829,-0.8982606154295887,-0.2650507706788119,0.8028039943737326,15.942099548656575,-15.146582294021389,0.31660492237538895,8,0.3747119903564471,0.5322618484497088,0.9091029167175311,0.7366499900817889,0.28955078125,2,0.036947290818918344,-1.7778095759506272,14.15390682220459,0.0,14.15390682220459,-1.3999932809997873,14.324231147766113,0.036947290818918344
938,2003-08-07,14.196488380432127,14.196488380432127,14.068745613098145,14.196488380432127,671357.0,0.009691099345400689,1.0,0.0,27.807510328543287,28.804857612836773,0.21313079428423265,0.49469941708566445,0.7568795945970859,0.15248225884287514,17.375185868804287,0.1362590789794922,-0.23666230346130313,-0.4143125534057628,-1.0716616744410992,0.2430365676295736,-0.7429871139234319,-0.0856379928880937,0.630685616642241,36.956574661492525,8.592535892771146,0.3286745605176682,8,0.2341952323913592,0.3193569183349627,0.7707147598266619,0.6216816902160662,-0.042581558227537286,3,0.021595653985057472,-22.99966405375161,14.060229301452635,-1.7778095759506272,14.15390682220459,0.0,14.15390682220459,0.021595653985057472
939,2003-08-08,14.222037315368652,14.341263771057127,14.15390682220459,14.222037315368652,1087367.0,0.0017996658224115336,-1.7499720044792573,0.0,30.555600487253287,28.27834955562034,0.10518954585803009,0.44430899595784723,0.7291128240372302,0.14046011789366375,18.835360791724636,0.1873569488525373,-0.2777774152425163,-0.3585311412811283,-1.02954964956227,0.31248736700001345,-0.6940403954216983,-0.023021887140558306,0.5707117549037957,52.63176506991613,23.19413382878173,0.33550925414057053,8,0.1532912254333496,0.2810335159301758,0.7387785911560059,0.6174230575561523,-0.008516311645507812,4,0.014371261580671701,1.0,14.196488380432127,-22.99966405375161,14.060229301452635,-1.7778095759506272,14.15390682220459,0.014371261580671701
940,2003-08-11,14.341263771057127,14.341263771057127,14.230552673339846,14.341263771057127,5568282.0,0.008383219158034194,1.0,0.0,28.16093211601506,27.7327951589951,-0.06939703849961099,0.29881819619357763,0.6112046130541735,0.04143817976363451,20.65319066585172,0.11922645568847479,-0.3180255893963455,-0.2129045009613062,-0.8776154319725809,0.45180643004996845,-0.5452599664669435,0.11945096454433113,0.4184373694854777,100.0,74.77776439086017,0.33235546550563716,8,-0.03832340240478338,0.161807060241701,0.6195521354675311,0.5237450599670428,-0.06812953948974254,0,0.00831352505551819,-1.7499720044792573,14.222037315368652,1.0,14.196488380432127,-22.99966405375161,14.060229301452635,0.00831352505551819
941,2003-08-12,14.417908668518065,14.417908668518065,14.273134231567385,14.417908668518065,614494.0,0.005344361465243974,1.0,0.0,34.31949682867419,28.59247990607747,-0.18856809982900913,0.19953813102455875,0.5348739227735244,-0.014215412331786581,22.60648124129609,0.14477443695068004,-0.36380978241315276,-0.11539487838745366,-0.7690682691847979,0.5382785124098906,-0.44223157378612576,0.21144181701121845,0.31006645948389,100.0,73.22994875165496,0.32683669539867166,8,-0.15754938125610174,0.0851621627807635,0.5429072380065936,0.5280041694641131,-0.2129039764404297,1,0.0005907420774846628,1.0,14.341263771057127,-1.7499720044792573,14.222037315368652,1.0,14.196488380432127,0.0005907420774846628
942,2003-08-13,14.281649589538574,14.511587142944336,14.256101608276367,14.281649589538574,512733.0,-0.009450682627572538,-9.000223972526037,0.0,32.40222065681297,28.61897924512228,-0.04204490918367654,0.3023351846420077,0.6621831186593141,0.1425917212088379,24.350992387688773,0.25548553466796875,-0.38687293718948546,-0.22056984901428223,-0.8591054575793766,0.41796575955081217,-0.5398376532968303,0.09869795526826586,0.41586856642435777,48.076786410338684,19.27103062161804,0.31926780428254725,8,4.76837158203125e-07,0.2214212417602539,0.679166316986084,0.6855535507202148,0.04258155822753906,2,-0.0017888676726056651,1.0,14.417908668518065,1.0,14.341263771057127,-1.7499720044792573,14.222037315368652,-0.0017888676726056651
943,2003-08-14,14.434942245483398,14.460490226745605,14.290166854858398,14.434942245483398,651598.0,0.010733539916643275,5.666803538765912,0.0,38.57871684899545,29.466348489573825,-0.1959139574487505,0.11255778232997748,0.5042827775587391,0.011083098264103697,26.18977908414777,0.17884063720703125,-0.39841926348212553,-0.040451192855835316,-0.6398634322105252,0.5589610464988546,-0.3401573125331794,0.25925492682150875,0.23333721732207025,78.57167615416407,46.46260681670401,0.2997061196773448,8,-0.15329217910766602,0.06812858581542969,0.5237448215484619,0.5322608947753906,-0.144775390625,3,-0.0058997231393433935,-9.000223972526037,14.281649589538574,1.0,14.417908668518065,1.0,14.341263771057127,-0.0058997231393433935
944,2003-08-15,14.434942245483398,14.434942245483398,14.434942245483398,14.434942245483398,0.0,0.0,1.0,0.0,42.93785417967607,31.09712499886588,-0.19954204199086867,0.07975720549483256,0.4938146415649811,0.034312102773732533,28.211941654779515,0.0,-0.36554192885983383,-0.01703171730041575,-0.5816344305958676,0.5475709959950361,-0.29933307394814257,0.26526963934731107,0.2052680718909059,72.72758122204634,35.04680146756784,0.28230135664772604,8,-0.15329217910766602,0.06812858581542969,0.4918091297149658,0.5663256645202637,-0.32361507415771307,4,-0.019469106179953233,5.666803538765912,14.434942245483398,-9.000223972526037,14.281649589538574,1.0,14.417908668518065,-0.019469106179953233
945,2003-08-18,14.469006538391113,14.511587142944336,14.409393310546875,14.469006538391113,443896.0,0.002359849615496179,1.4000089587672737,0.0,46.783614241959235,33.517521279059714,-0.20585703216360685,0.019176455249283464,0.45056040516741547,0.023502778374938416,29.719658566766526,0.10219383239746094,-0.3460617236513066,0.034490728378296254,-0.5033964031636824,0.5723778599202749,-0.23445283739269307,0.3034342941492856,0.1442573993692733,83.33345775972766,39.19734137859953,0.26894356577098943,8,-0.18735647201538086,0.034064292907714844,0.4513576030731201,0.5322613716125488,-0.3576793670654279,0,-0.017657434461037846,1.0,14.434942245483398,5.666803538765912,14.434942245483398,-9.000223972526037,14.281649589538574,-0.017657434461037846
946,2003-08-19,14.47752285003662,14.511587142944336,14.39236068725586,14.47752285003662,542935.0,0.0005885899369046932,2.500041994456549,0.0,63.281260935903354,38.31413406931476,-0.18287182030559812,-0.031182014846168116,0.42837089340893364,0.03961489592530398,31.336000457729085,0.11922645568847656,-0.3251410657447593,0.06855559349059881,-0.40298956603220404,0.5401007530134017,-0.1672169862708035,0.3043281732520011,0.10987256329440598,86.66684086361802,35.80854349611484,0.2357725797614015,8,-0.18735647201537908,0.025547981262208808,0.5216162204742449,0.5237450599670428,-0.400260925292967,1,-0.014117651243680696,1.4000089587672737,14.469006538391113,1.0,14.434942245483398,5.666803538765912,14.434942245483398,-0.014117651243680696
947,2003-08-20,14.47752285003662,14.486039161682127,14.417908668518065,14.47752285003662,343657.0,0.0,7.0,0.0,58.77195222817933,41.75462761371877,-0.1312568480131251,-0.06538779538752415,0.4111212648238354,0.057422426003679305,32.6792892288455,0.0681304931640625,-0.28102265461596687,0.08814282417297115,-0.33271741630472995,0.5090030646506722,-0.1222872960658794,0.2985729444118217,0.08503877984222008,84.61555027220649,30.605038645419896,0.21043012023885047,8,-0.14477586746215643,0.017032146453859198,0.483293294906618,0.5237450599670428,-0.21290493011474432,2,-0.01882353499157452,2.500041994456549,14.47752285003662,1.4000089587672737,14.469006538391113,1.0,14.434942245483398,-0.01882353499157452
948,2003-08-21,14.42642593383789,14.511587142944336,14.400876998901367,14.42642593383789,543110.0,-0.0035293963427313058,-3.333258678611422,0.0,55.08477069444117,44.48009097007298,-0.04929735927822598,-0.04758376260119768,0.44429370001575563,0.12553064092267618,34.029163078647514,0.11071014404296875,-0.23070290566793972,0.056633090972900035,-0.31362275955315866,0.42688894149895873,-0.1284948342901302,0.24176101623593027,0.11229526392684974,28.571885648466623,-26.26481676594255,0.18512792526302935,8,-0.05535602569580078,0.06812906265258789,0.5280029773712158,0.5748419761657715,-0.2129049301147461,3,-0.0070838603088845264,7.0,14.47752285003662,2.500041994456549,14.47752285003662,1.4000089587672737,14.469006538391113,-0.0070838603088845264
949,2003-08-22,14.469006538391113,14.53713607788086,14.434942245483398,14.469006538391113,359921.0,0.0029515699001614326,-2.000027996304488,0.0,67.96122099293748,48.90234528973103,-0.05940869544700078,-0.12402272070463205,0.3797956795774837,0.10337318233143122,35.21975328891925,0.11071014404296875,-0.15808287110094454,0.11667184829711985,-0.1924459218536576,0.4257896184478973,-0.03788703677826888,0.2712307333725086,-0.5024557113647461,52.94121521922428,-5.688071223246254,0.15455888507538884,8,-0.0723876953125,0.025548458099365234,0.48542237281799316,0.5322613716125488,-0.3747129440307617,4,-0.012360190940421067,-3.333258678611422,14.42642593383789,7.0,14.47752285003662,2.500041994456549,14.47752285003662,-0.012360190940421067
950,2003-08-25,14.451973915100098,14.511587142944336,14.434942245483398,14.451973915100098,371574.0,-0.0011771798738097194,-3.500139985441514,0.0,66.66670221706511,52.496479221774464,-0.02796069447665772,-0.12903238724837962,0.37261378767887976,0.13685785676649864,35.85271512672556,0.0766448974609375,-0.10436847533492966,0.10943288803100515,-0.17137892740539762,0.3902447034674079,-0.030973019687197123,0.24983879574920742,-0.4740113830566415,41.17635434232715,-20.464744953389157,0.14040590771820177,8,-0.055355072021484375,0.03406476974487305,0.5024549961090088,0.5492939949035645,-0.40877723693847834,0,-0.023570949254100748,-2.000027996304488,14.469006538391113,-3.333258678611422,14.42642593383789,7.0,14.47752285003662,-0.023570949254100748
951,2003-08-26,14.55416774749756,14.613781929016113,14.460490226745605,14.55416774749756,468545.0,0.007071271578388716,1.571396576547829,0.0,77.35847262631479,57.49161832949689,-0.12157885874912822,-0.24442903236472624,0.24854097960210808,0.0524212769940835,35.89887989610076,0.16180801391601562,-0.053339043426149146,0.21205258369445978,-0.06737594088986221,0.4914811082787818,0.07233832140229879,0.3517668459866208,-0.565021744537356,71.99962373514622,4.38879964517912,0.13971426229216055,8,-0.10219335556030451,-0.06812906265258967,0.4002611637115461,0.44710016250610174,-0.4598741531372088,1,-0.030427062808041194,-3.500139985441514,14.451973915100098,-2.000027996304488,14.469006538391113,-3.333258678611422,14.42642593383789,-0.030427062808041194
952,2003-08-27,14.42642593383789,14.647847175598145,14.409393310546875,14.42642593383789,639404.0,-0.008776991984418614,-12.9998320268757,0.0,62.85718856484679,60.189226297924804,0.032250671189443025,-0.10319790154131248,0.3604301237900067,0.19545409945034287,34.74882035337165,0.23845386505126953,-0.008128044711506632,0.07238807678222692,-0.1995974594368164,0.34437361300127023,-0.06360469132729385,0.20838084489174769,-0.41229449383545,10.34494742573378,-58.61766090611053,0.1359927681095214,8,0.09367799758911133,0.05961275100708008,0.5280029773712158,0.5748419761657715,-0.434326171875,2,-0.024203084720745505,1.571396576547829,14.55416774749756,-3.500139985441514,14.451973915100098,-2.000027996304488,14.469006538391113,-0.024203084720745505
953,2003-08-28,14.47752285003662,14.57120132446289,14.409393310546875,14.47752285003662,636605.0,0.0035418971014073986,-1.3750052492336737,0.0,63.888911930851975,62.517121603611024,-0.013601317413911573,-0.1484936333511957,0.29512018196109757,0.16173231481241856,33.056486150385844,0.16180801391601562,0.022373555654592536,0.11496877670287908,-0.161471272267379,0.3914088256731372,-0.023251247782249962,0.25318880118800813,-0.4253684658984369,28.571371437026578,-40.7031247396968,0.13822002448512888,8,0.042581081390382636,-0.012774467468259942,0.47051906585693537,0.5237450599670428,-0.44284152984618963,3,-0.014705894946261844,-12.9998320268757,14.42642593383789,1.571396576547829,14.55416774749756,-3.500139985441514,14.451973915100098,-0.014705894946261844
954,2003-08-29,14.366811752319336,14.57120132446289,14.264617919921875,14.366811752319336,855313.0,-0.007647102260798899,-2.000018664028817,0.0,51.40183883746132,63.030257669777924,0.09658621071770668,-0.036289523376208166,0.38070422438065066,0.28771940087767334,31.564616049103556,0.3065834045410156,0.06779459703247781,0.002128648757935281,-0.2737239259099571,0.27798122342582765,-0.13579763857601002,0.14005493609188058,-0.2789158006935555,26.66650076522042,-37.12188366055335,0.13792628733394607,8,0.08942079544067383,0.0681295394897461,0.5343911647796631,0.6557464599609375,-0.3661956787109375,4,-0.010669781941803791,-1.3750052492336737,14.47752285003662,-12.9998320268757,14.42642593383789,1.571396576547829,14.55416774749756,-0.010669781941803791
955,2003-09-01,14.47752285003662,14.511587142944336,14.383845329284668,14.47752285003662,319632.0,0.00770603106840384,2.7500209972281704,0.0,53.153197688495766,61.904917308954865,-0.014292852999272299,-0.12807974382950782,0.2516744463355778,0.18900378046299515,29.792798839702566,0.144775390625,0.09698700259645321,0.09665894508361639,-0.1647217431835326,0.3580396333507654,-0.03403139904995811,0.2273492892171909,-0.3560298249724969,55.55550025507301,-3.5014831826980526,0.13069034413357447,9,-0.021290302276609552,-0.04683923721313299,0.42155098915100275,0.5450353622436541,-0.400260925292967,0,-0.02647063725237353,-2.000018664028817,14.366811752319336,-1.3750052492336737,14.47752285003662,-12.9998320268757,14.42642593383789,-0.02647063725237353
956,2003-09-02,14.562685012817385,14.57120132446289,14.460490226745605,14.562685012817385,501819.0,0.00588237115305601,11.999888017919845,0.0,65.71434361058718,62.676294129222406,-0.09622326802516135,-0.19083105669399814,0.14798185894528437,0.11237471373313568,27.582425164157797,0.11071109771728516,0.11903893833328816,0.161382198333742,-0.08897071986673843,0.41173511653422246,0.03620573923350179,0.28655865743398223,-0.40961073872122,77.7777501275372,16.615884947951102,0.12517645910024067,9,-0.10645246505737482,-0.18735647201538264,0.3044533729553205,0.45987319946288885,-0.34916400909424006,1,-0.035672565478037654,2.7500209972281704,14.47752285003662,-2.000018664028817,14.366811752319336,-1.3750052492336737,14.47752285003662,-0.035672565478037654
957,2003-09-03,14.579716682434082,14.630813598632812,14.503070831298828,14.579716682434082,681115.0,0.0011695418531476598,1.5000093320144086,0.0,59.55052928127722,63.17248952775974,-0.10866115579449165,-0.17597065915236776,0.11141200319033473,0.10569355229214139,25.033450001376963,0.12774276733398438,0.13263677467934087,0.15243949890136754,-0.0526128858717243,0.3574918836744594,0.04991330651482073,0.25496569128791435,-0.3969560342477987,86.0465540230843,25.967980414990855,0.10252619238654608,9,-0.12348413467407227,-0.27251768112182617,0.2661311626434326,0.4428415298461914,-0.48542308807373047,2,-0.033294411588846384,11.999888017919845,14.562685012817385,2.7500209972281704,14.47752285003662,-2.000018664028817,14.366811752319336,-0.033294411588846384
958,2003-09-04,14.503070831298828,14.613781929016113,14.42642593383789,14.503070831298828,504664.0,-0.005257019241505456,-1.4444679474417679,0.0,54.081583680521454,61.630307604157956,-0.022350249498565233,-0.07924151238249699,0.16777529799324142,0.1927572437649765,22.51024023191943,0.18735599517822266,0.12022367597322692,0.060464525222778676,-0.11575444611177765,0.236683496557335,-0.02764496044449949,0.14857401089005684,-0.2924049914678335,65.11625484395182,6.363499269862444,0.08810948566727816,9,-0.04683828353881836,-0.19587182998657227,0.17884063720703125,0.39174509048461914,-0.4598741531372088,3,-0.0352319226238087,1.5000093320144086,14.579716682434082,11.999888017919845,14.562685012817385,2.7500209972281704,14.47752285003662,-0.0352319226238087
959,2003-09-05,14.42642593383789,14.58823299407959,14.341263771057127,14.42642593383789,631495.0,-0.005284735788198103,-1.8999876818329036,0.0,47.57283031176102,59.50876628134639,0.05321558367043089,0.014230374957996617,0.22420154651279844,0.2794800591965121,21.04445828431837,0.2469692230224627,0.11289705741895695,-0.026399803161620383,-0.16932027220690316,0.11652066588366239,-0.09786003768426177,0.045060431361021,-0.18952921386086707,29.411919700937478,-25.147944405158892,0.07146023452264143,9,0.02980661392211914,-0.0766458511352539,0.1532907485961914,0.3704533576965332,-0.3576803207397461,4,-0.027154654620906826,-1.4444679474417679,14.503070831298828,1.5000093320144086,14.579716682434082,11.999888017919845,14.562685012817385,-0.027154654620906826
960,2003-09-08,14.460490226745605,14.52010440826416,14.400876998901367,14.460490226745605,329824.0,0.0023612426989152446,-1.0000159976963316,0.0,49.05658782713064,56.364112414770375,0.02289391018493525,-0.011008187377232304,0.17978118158721124,0.2557940794745459,19.499463658900314,0.11922740936279297,0.1143998427301458,0.0017031669616702771,-0.13122076222453494,0.1346270961478755,-0.06475879763143233,0.06816513155477288,-0.19893647943131398,41.17648996261749,-8.93697293583444,0.0664619645931027,9,-0.004257678985595703,-0.11071014404296875,0.11709761619567871,0.33638906478881836,-0.47690582275390625,0,-0.03180211361622032,-1.8999876818329036,14.42642593383789,-1.4444679474417679,14.503070831298828,1.5000093320144086,14.579716682434082,-0.03180211361622032
961,2003-09-09,14.42642593383789,14.52010440826416,14.39236068725586,14.42642593383789,291450.0,-0.002355680365850321,-2.7499720044792832,0.0,47.272730974678474,54.63250601586278,0.041272715802866955,0.02500914661209208,0.20178185991480824,0.2983762254893243,18.415981533341114,0.12774372100830078,0.0985547379766416,-0.03278698921203649,-0.16521312308018388,0.0996391446561109,-0.09900005614611018,0.033426077722037206,-0.14169458082656838,29.411919700937478,-15.662385777753446,0.06621306693407336,9,0.021289825439453125,-0.0766458511352539,0.11922621726989746,0.3704533576965332,-0.3576803207397461,1,-0.024203084720745505,-1.0000159976963316,14.460490226745605,-1.8999876818329036,14.42642593383789,-1.4444679474417679,14.503070831298828,-0.024203084720745505
962,2003-09-10,14.256101608276367,14.486039161682127,14.256101608276367,14.256101608276367,494427.0,-0.011806411812784412,0.0,0.0,41.93544308598739,52.19323169976671,0.2066245114319667,0.20376867093836815,0.35616740339968445,0.47590652302460157,18.14105605813545,0.22993755340575994,0.08003853318033727,-0.2018339157104485,-0.3417527404757248,-0.061915090945172224,-0.27179332809308754,-0.13187450332780948,0.39174556732177734,0.0,-45.21354733283343,0.06995941238263852,9,0.18735599517822266,0.09367847442626953,0.2725181579589844,0.5407776832580566,-0.2469692230224627,2,-0.0029868336887064473,-2.7499720044792832,14.42642593383789,-1.0000159976963316,14.460490226745605,-1.8999876818329036,14.42642593383789,-0.0029868336887064473
963,2003-09-11,14.349780082702635,14.366811752319336,14.222037315368652,14.349780082702635,360136.0,0.006571114390197863,7.5003079679704445,0.0,44.615387265889126,51.439181525147575,0.10384002074349219,0.1089698734962905,0.2486827859654337,0.38828417221908396,17.909198236724226,0.1447744369506836,0.04224246997462444,-0.10389733314514338,-0.25172251237073695,0.043927846080450195,-0.17780992275794105,-0.029984743532345703,0.29023218154907404,34.88374515604769,-8.965970123033934,0.0739125896127968,9,0.07664537429809748,0.008516311645509589,0.16393613815307795,0.4470992088317889,-0.4258098602294904,3,-0.017804209323754705,0.0,14.256101608276367,-2.7499720044792832,14.42642593383789,-1.0000159976963316,14.460490226745605,-0.017804209323754705
964,2003-09-12,14.15390682220459,14.383845329284668,14.15390682220459,14.15390682220459,4164235.0,-0.013649913752626253,0.0,0.0,38.410572451998995,49.801112054425715,0.2976363690023618,0.2979870896929562,0.430385541012825,0.5856005799492294,17.776603239984425,0.22993850708007812,0.023779017122960155,-0.2857188224792484,-0.4853820673428064,-0.08605557761569038,-0.3855504449110274,-0.1858872000474694,0.4693864440917963,0.0,-42.36252182110488,0.09983162243177875,9,0.23845338821411133,0.24697017669677734,0.31935763359069824,0.642972469329834,-0.3065814971923828,4,-0.007821878823540684,7.5003079679704445,14.349780082702635,0.0,14.256101608276367,-2.7499720044792832,14.42642593383789,-0.007821878823540684
965,2003-09-15,14.213521003723145,14.341263771057127,14.145391464233398,14.213521003723145,400339.0,0.004211853466848714,-1.8749982502554365,0.0,36.30141084032196,46.53300841328513,0.21974369703183072,0.23004575340411648,0.35837412108598876,0.5294226096836745,18.174719526839574,0.1958723068237287,-0.00019132532872312424,-0.21333036422729457,-0.43639850710252404,0.009737778647934903,-0.3248644356649084,-0.10179629278968072,0.3816090759277344,18.181795044729775,-19.58781477241913,0.11153407143761429,9,0.17458152770996094,0.18309831619262695,0.2256786823272705,0.5833582878112793,-0.28955078125,0,-0.010185751341070026,0.0,14.15390682220459,7.5003079679704445,14.349780082702635,0.0,14.256101608276367,-0.010185751341070026
966,2003-09-16,14.273134231567385,14.341263771057127,14.179455757141113,14.273134231567385,212180.0,0.004194121064627465,1.3750052492337097,0.0,43.47825734141351,44.74720041996694,0.12822228383899414,0.16267559684274424,0.2832316966606392,0.4685958821687439,18.51657206540884,0.16180801391601385,-0.001089404798346294,-0.14349770545959295,-0.37534600263531104,0.08835059171612514,-0.2594218540474511,-0.027573556871734795,0.2860167588500957,37.49996500510997,-3.584239141734045,0.11592414858785878,9,0.10645246505737127,0.1234850883483869,0.12987136840820135,0.5237450599670392,-0.5109710693359393,1,-0.02028635216890895,-1.8749982502554365,14.213521003723145,0.0,14.15390682220459,7.5003079679704445,14.349780082702635,-0.02028635216890895
967,2003-09-17,14.205004692077635,14.366811752319336,14.18797206878662,14.205004692077635,474997.0,-0.004773271124927092,-9.499832026875804,0.0,38.57144228369584,43.02385137587521,0.15378089627109048,0.2206550471278721,0.33526928634068653,0.5357833384240305,18.782596704500055,0.17883968353271662,-0.014757816270655866,-0.19800133705139267,-0.44623502851228025,0.05023235440949492,-0.32211818278183557,-0.07388449132094976,0.3210455362451192,24.999900014797067,-16.93728391513321,0.12411684573044347,9,0.1618075370788592,0.19161462783813654,0.17671036720276057,0.5918745994567889,-0.48542308807373047,2,-0.009592329037067082,1.3750052492337097,14.273134231567385,-1.8749982502554365,14.213521003723145,0.0,14.15390682220459,-0.009592329037067082
968,2003-09-18,14.324231147766113,14.366811752319336,14.222037315368652,14.324231147766113,598878.0,0.008393271123308566,2.4000089587672737,0.0,48.22696612615389,43.09653313302998,0.007284218586850244,0.09842622188227068,0.2045736171617527,0.41629853130949535,19.252122281770557,0.161807060241701,-0.047691635473903204,-0.07366514205932617,-0.32406677219088564,0.1767364880722333,-0.1988659571251059,0.051535673006453564,0.17136637942949307,74.99970004439342,29.84489296253581,0.12520081506578018,9,0.008516788482666016,0.0723881721496582,0.06812930107116699,0.47264814376831055,-0.6472301483154279,3,-0.02199760386869687,-9.499832026875804,14.205004692077635,1.3750052492337097,14.273134231567385,-1.8749982502554365,14.213521003723145,-0.02199760386869687
969,2003-09-19,14.290166854858398,14.460490226745605,14.230552673339846,14.290166854858398,704536.0,-0.0023780887474038614,-2.857094864821714,0.0,41.66667373634468,42.27543156738709,0.02233644314348915,0.12480409662493486,0.2262618172551356,0.4503117113988182,19.597685518768703,0.22993755340575994,-0.07704065651900471,-0.09878745079040563,-0.35126128262108836,0.1536863810402771,-0.22502436670574788,0.027449465124936623,0.17741418730023106,45.94603592560645,2.019814922320691,0.1262369159153417,9,0.04258108139038086,0.10645246505737305,0.10219359397888184,0.5067124366760254,-0.46839046478271307,4,-0.02562577722881898,2.4000089587672737,14.324231147766113,-9.499832026875804,14.205004692077635,1.3750052492337097,14.273134231567385,-0.02562577722881898
970,2003-09-22,14.111327171325685,14.42642593383789,14.060229301452635,14.111327171325685,903859.0,-0.012514877212361664,-6.166573348263814,0.0,31.468529825657754,40.5194092174959,0.16364807995501707,0.2917742895511317,0.38901939683198883,0.6256121877624441,20.29384961139703,0.3661966323852557,-0.10300673342956657,-0.2605947971343969,-0.5397222964647206,0.01853270219592673,-0.40015854679955964,-0.12103104746923421,0.3491630554199201,12.766139946248664,-25.767784103427253,0.139563749665162,9,0.16180706024169567,0.24271106719970525,0.2810332775115949,0.6855521202087385,-0.28955078125,0,-0.018708505805884235,-2.857094864821714,14.290166854858398,2.4000089587672737,14.324231147766113,-9.499832026875804,14.205004692077635,-0.018708505805884235
971,2003-09-23,14.111327171325685,14.213521003723145,13.975068092346193,14.111327171325685,1703774.0,0.0,1.3333395546762956,0.0,30.496492766330647,39.24841473753405,0.1276775153230183,0.27077973941970157,0.37370387671779604,0.6238047751981757,21.93220359240736,0.23845291137695135,-0.11872333832529236,-0.23845276832580353,-0.5268142007834005,0.0499086641317934,-0.3826334845546029,-0.09427205209700418,0.3491630554199201,28.070223692637853,-4.269695602038517,0.14418071622879866,9,0.10645198822021307,0.2001304626464826,0.2810332775115949,0.6855521202087385,-0.28103542327881037,1,-0.013277060802137086,-6.166573348263814,14.111327171325685,-2.857094864821714,14.290166854858398,2.4000089587672737,14.324231147766113,-0.013277060802137086
972,2003-09-24,14.077261924743652,14.213521003723145,14.051712989807127,14.077261924743652,582967.0,-0.0024140356302739807,-5.333258678611052,0.0,31.617677936668358,37.80422481206506,0.14941959298594298,0.29233334956222734,0.38954566522279066,0.6565260783326323,23.346399826411922,0.1618080139160174,-0.14170679619287796,-0.25505981445312464,-0.5653293694074524,0.055209740501203086,-0.4101945919302885,-0.09992503697596078,0.3491640090942383,21.052569538036888,-6.8463613738448075,0.15513477747716392,9,0.1405172348022461,0.23419570922851562,0.31935667991638184,0.7196173667907715,-0.08516216278076172,2,-0.022383526299127543,1.3333395546762956,14.111327171325685,-6.166573348263814,14.111327171325685,-2.857094864821714,14.290166854858398,-0.022383526299127543
973,2003-09-25,14.264617919921875,14.290166854858398,14.009132385253904,14.264617919921875,767720.0,0.013309121914461652,9.999850690556247,0.0,43.62414997685173,38.38351120371537,-0.0573142614403821,0.09297616556229116,0.18357119130895505,0.4678141119825945,24.574433482793918,0.28103446960449396,-0.15779678956458731,-0.05705857276916504,-0.360894817988207,0.24677767244987692,-0.20897669537868602,0.09485954984035594,0.10764507293701264,59.64907799969337,30.622058338485502,0.15191812260952053,9,-0.04683876037597656,0.04683971405029297,0.1490330696105957,0.5322613716125488,-0.18735599517822266,3,-0.03820896703842147,-5.333258678611052,14.077261924743652,1.3333395546762956,14.111327171325685,-6.166573348263814,14.111327171325685,-0.03820896703842147
974,2003-09-26,14.213521003723145,14.290166854858398,14.13687515258789,14.213521003723145,534352.0,-0.0035820739458691797,1.0,0.0,40.39737112989207,38.83861790255649,0.003495841101564423,0.13913354386801302,0.2172683909057369,0.514660567452168,25.032428078631074,0.1532917022705078,-0.1559931194926527,-0.10049095153808629,-0.40725289216056915,0.20627098908439656,-0.2538719218493277,0.052890018773155134,0.11107860107422063,52.830124893562434,24.29316508321447,0.15338097031124137,9,0.004258155822753906,0.09793663024902344,0.21929144859313965,0.5833582878112793,0.06812858581542969,4,-0.03774715667792106,9.999850690556247,14.264617919921875,-5.333258678611052,14.077261924743652,1.3333395546762956,14.111327171325685,-0.03774715667792106
975,2003-09-29,14.094293594360352,14.247586250305176,14.051712989807127,14.094293594360352,765732.0,-0.0083883092255298,-3.6000582319871284,0.0,37.88818622923092,38.21749889009176,0.11625805371453168,0.24050933661898277,0.3200973573734949,0.6342042542324471,25.67164783708533,0.19587326049804865,-0.16817784343977138,-0.20055689811706578,-0.5121523954513201,0.1110385992171885,-0.35635464678419204,-0.04475914944993953,0.19587326049804688,37.83750245910287,9.022451433575512,0.1557977486671269,9,0.12348556518554688,0.2171640396118164,0.35129332542419434,0.7025856971740723,0.17032432556152344,0,-0.0193352864732228,1.0,14.213521003723145,9.999850690556247,14.264617919921875,-5.333258678611052,14.077261924743652,-0.0193352864732228
976,2003-09-30,14.04319667816162,14.162424087524414,13.923970222473145,14.04319667816162,1371937.0,-0.0036253619847381735,-1.0000079988481956,0.0,41.49660278526659,38.542516723599626,0.14673947705338364,0.2642397107216059,0.348373077508926,0.6842356981950779,27.03623690256044,0.23845386505126953,-0.15649495739559782,-0.2256793975830096,-0.5297869743892054,0.07842817922318623,-0.3777331859861075,-0.07362560917991168,0.24697017669677912,32.55804263187316,0.09402980106818148,0.15205378840309833,9,0.14903354644775568,0.2427120208740252,0.3981320858001727,0.7536826133728045,0.25548648834228516,1,-0.015767085882252285,-3.6000582319871284,14.094293594360352,1.0,14.213521003723145,9.999850690556247,14.264617919921875,-0.015767085882252285
977,2003-10-01,14.094293594360352,14.111327171325685,14.009132385253904,14.094293594360352,1061040.0,0.003638553056669158,4.999608084653298,0.0,39.43659639302468,37.565808975474155,0.08748684424758224,0.18436391492315707,0.2784218053228713,0.6300479839846496,28.93803014181522,0.1021947860717809,-0.1451512122818528,-0.15031132698059047,-0.4261305347787552,0.12550788081757425,-0.2882209308796728,-0.01240172308150811,0.15329265594482422,46.51145227027097,13.76059022841683,0.13790960389908222,10,0.09793663024902344,0.19161510467529297,0.3747129440307617,0.7025856971740723,0.15329265594482422,2,-0.018731115862317016,-1.0000079988481956,14.04319667816162,-3.6000582319871284,14.094293594360352,1.0,14.213521003723145,-0.018731115862317016
978,2003-10-02,13.99209976196289,14.179455757141113,13.932486534118652,13.99209976196289,991868.0,-0.007250723969476014,-3.142859428242333,0.0,42.74811444222288,37.68596905390507,0.1537854833998349,0.2596254382036278,0.36183233359242983,0.7260777564205299,30.58747275715482,0.24696922302246094,-0.15296817462018097,-0.22695660591125488,-0.4965612971564415,0.04264808533393172,-0.3617589515338473,-0.09215426028866247,0.21018024444580163,18.604632993476308,-17.53349340553813,0.13480234562259288,10,0.18309831619262695,0.2852921485900879,0.5109715461730957,0.8047795295715332,0.3576803207397443,3,0.0,4.999608084653298,14.094293594360352,-1.0000079988481956,14.04319667816162,-3.6000582319871284,14.094293594360352,0.0
979,2003-10-03,14.03468132019043,14.128358840942385,13.966550827026367,14.03468132019043,936520.0,0.0030432571916971796,-1.3749720044793095,0.0,41.86047521036022,38.840629652205344,0.07951384820058394,0.19625253523439312,0.30057500162249795,0.6735737748471706,31.84674366235751,0.1618080139160174,-0.14816114855678464,-0.16478781700134348,-0.4277989652645644,0.09822333126187743,-0.29629339113295394,-0.033282242869733025,0.1447744369506836,34.2106348869557,-4.025396640339025,0.13150557413161063,10,0.0723872184753418,0.24271059036254883,0.457744836807251,0.7494239807128906,0.3576793670654297,4,0.00303395592545197,-3.142859428242333,13.99209976196289,4.999608084653298,14.094293594360352,-1.0000079988481956,14.04319667816162,0.00303395592545197
980,2003-10-06,14.000616073608398,14.094293594360352,13.881388664245605,14.000616073608398,688143.0,-0.0024272191013717803,1.2727430060675164,0.0,37.301584480129144,39.596750953738514,0.10753126293921866,0.2045880038320682,0.3206744200025504,0.7028569331544485,33.294664805738186,0.2129049301147461,-0.1687246590723106,-0.17585935592651403,-0.4226991396322326,0.07098042777920455,-0.2992792477793742,-0.05243946407365385,0.17883968353271484,40.00019197174176,1.602023504866665,0.12341989185285955,10,0.08516168594360352,0.25548505783081055,0.44497084617614746,0.6898112297058105,0.3065824508666992,0,0.020072939251575717,-1.3749720044793095,14.03468132019043,-3.142859428242333,13.99209976196289,4.999608084653298,14.094293594360352,0.020072939251575717
981,2003-10-07,14.077261924743652,14.205004692077635,13.966550827026367,14.077261924743652,753235.0,0.005474462747373954,-1.1538388650087272,0.0,44.09449304907717,40.98306374400616,0.028547126370554565,0.10587046732749883,0.2334108781125721,0.6234578810454341,34.37043178817183,0.23845386505126775,-0.17796654512656573,-0.0817553043365482,-0.30213259520204794,0.13862198652895152,-0.19194394976929807,0.02843334109620166,-0.19587326049804688,60.52643987080685,19.58939454936843,0.11018864543274992,10,0.00851583480834961,0.17883920669555664,0.3661961555480957,0.6089072227478027,0.2725181579589826,1,0.013309121914461652,1.2727430060675164,14.000616073608398,-1.3749720044793095,14.03468132019043,-3.142859428242333,13.99209976196289,0.013309121914461652
982,2003-10-08,14.213521003723145,14.264617919921875,14.017647743225098,14.213521003723145,428371.0,0.009679373709740258,3.8333675507194984,0.0,44.96125713353138,41.13163120585945,-0.09649885405613112,-0.03556567741793515,0.09997850332281644,0.4858898960221545,34.578089628782735,0.24697017669677734,-0.15444501469773897,0.05663280487060618,-0.16059559466654783,0.2738612044077602,-0.05198139489797171,0.16524700463918407,-0.33213233947753906,86.6667496173898,47.97136630241772,0.10861419976857734,10,-0.12774324417114258,0.04258012771606445,0.20225954055786133,0.45987367630004883,0.19587230682373047,2,0.005991630276442672,-1.1538388650087272,14.077261924743652,1.2727430060675164,14.000616073608398,-1.3749720044793095,14.03468132019043,0.005991630276442672
983,2003-10-09,14.094293594360352,14.264617919921875,14.017647743225098,14.094293594360352,596333.0,-0.0083883092255298,-2.2222249872463262,0.0,41.726592623266505,41.27932248290105,-0.004439623221951905,0.06697371379904915,0.2168618514073355,0.6017420278082675,34.63100403007675,0.24697017669677734,-0.13173337799593554,-0.04982028007507289,-0.24854833112714125,0.14890777097699548,-0.14918430560110707,0.049543745450961296,-0.1975757598876946,55.555500255073476,17.042914808967097,0.09936402552603385,10,-0.021290302276611328,0.1532917022705078,0.28742218017578125,0.5791010856628418,0.3491640090942383,3,0.010876221281935106,3.8333675507194984,14.213521003723145,-1.1538388650087272,14.077261924743652,1.2727430060675164,14.000616073608398,0.010876221281935106
984,2003-10-10,14.04319667816162,14.15390682220459,13.9835844039917,14.04319667816162,564965.0,-0.0036253619847381735,-1.857170282203963,0.0,46.77415276355392,42.266652097825826,0.022301197415327323,0.1152607147326794,0.26442352986581774,0.6511719464075174,34.430578870611264,0.17032241821289062,-0.10942587452150043,-0.09538168907165634,-0.29906695902667657,0.10830358088336389,-0.19722432404916646,0.006460945905853777,-0.13176284027099427,42.2222498724628,0.43420288891189074,0.10184263497751042,10,0.029806613922120917,0.19161415100097834,0.3385190963745135,0.630198001861574,0.2384529113769549,4,0.02183145416013277,-2.2222249872463262,14.094293594360352,3.8333675507194984,14.213521003723145,-1.1538388650087272,14.077261924743652,0.02183145416013277
985,2003-10-13,14.068745613098145,14.145391464233398,14.04319667816162,14.068745613098145,294654.0,0.001819310483364145,-2.9999626726388358,0.0,48.031471762531496,42.99274865085527,-0.00810517423519208,0.08254139174698594,0.2410542512699685,0.6231358027180978,34.17985466141765,0.10219478607177912,-0.11716438077419511,-0.06259398460388255,-0.2653532366005109,0.14016526739274582,-0.16397361060219673,0.038785641394431636,-0.14318441192626885,34.28583312536394,-8.855837696992687,0.10137962599831453,10,0.004257678985595703,0.13200092315673828,0.3342607021331787,0.6046490669250488,0.19587230682373047,0,0.02300241137748804,-1.857170282203963,14.04319667816162,-2.2222249872463262,14.094293594360352,3.8333675507194984,14.213521003723145,0.02300241137748804
986,2003-10-14,13.9835844039917,14.128358840942385,13.958035469055176,13.9835844039917,647139.0,-0.006053219771573581,-5.666554684583869,0.0,45.86469014224445,43.706981289657456,0.07566807951370969,0.1527284887497231,0.32745047581883213,0.7071930659377959,34.07418647107102,0.1703233718872088,-0.11926004501193432,-0.13327770233154368,-0.3347526148230955,0.06819721016000813,-0.23401515857731958,-0.03254024608576778,-0.04446093406982321,8.333462944241388,-36.04901714171852,0.10073745624577601,10,0.08941888809204102,0.2171621322631836,0.419421911239624,0.6855525970458984,0.3661956787109357,1,0.023142429804408504,-2.9999626726388358,14.068745613098145,-1.857170282203963,14.04319667816162,-2.2222249872463262,14.094293594360352,0.023142429804408504
987,2003-10-15,14.068745613098145,14.128358840942385,13.975068092346193,14.068745613098145,420000.0,0.006090084390818706,1.571421715272924,0.0,40.4958746523649,43.45673242411769,-0.01508451896690488,0.05990715660944801,0.24755929471088756,0.6197801523964976,34.23300025536384,0.1532907485961914,-0.10557004741371578,-0.0413035392761234,-0.23941590579313932,0.1568088272408925,-0.14035972253463136,0.057752643982384555,-0.11660236517626821,36.111050626020685,-6.078395935257667,0.09905618325850822,10,0.004257678985595703,0.11496829986572266,0.3300023078918457,0.5365200042724609,0.34064769744873047,2,0.019975801491701084,-5.666554684583869,13.9835844039917,-2.9999626726388358,14.068745613098145,-1.857170282203963,14.04319667816162,0.019975801491701084
988,2003-10-16,14.009132385253904,14.128358840942385,14.000616073608398,14.009132385253904,521499.0,-0.004237280954795253,-13.999776035837604,0.0,40.163936683357115,43.26822814333956,0.0527456364100356,0.09982150154438862,0.30746578676157554,0.6788118558102365,34.40039653390055,0.12774276733398615,-0.09652271750900887,-0.08516182899475311,-0.26034673979791734,0.09002308180841112,-0.17275428439633522,0.002430626406829006,-0.05109691619872869,26.086977690786195,-14.146919052988029,0.0875924554015817,10,0.06387090682983576,0.161807060241701,0.3874864578247088,0.5833587646484393,0.49393844604492365,3,0.028571428571428692,1.571421715272924,14.068745613098145,-5.666554684583869,13.9835844039917,-2.9999626726388358,14.068745613098145,0.028571428571428692
989,2003-10-17,13.923970222473145,14.077261924743652,13.881388664245605,13.923970222473145,619674.0,-0.006079046184930159,-3.5999552071668535,0.0,41.52544544354558,43.73754602816361,0.1347190540331482,0.16458061048319195,0.3911140239007249,0.7584040574153175,35.764908471465255,0.19587326049804688,-0.09072857230759368,-0.15201416015625036,-0.3172670755879352,0.0132387552754345,-0.2346406178720919,-0.06938770244040882,0.34064769744873047,16.129207049890365,-23.39955569233874,0.08262645771584205,10,0.1490330696105957,0.24696922302246094,0.46839070320129395,0.6685209274291992,0.6727790832519531,4,0.037308854635655475,-13.999776035837604,14.009132385253904,1.571421715272924,14.068745613098145,-5.666554684583869,13.9835844039917,0.037308854635655475
990,2003-10-20,13.847325325012207,13.9835844039917,13.821776390075685,13.847325325012207,587546.0,-0.005504528969563105,-5.333258678611793,0.0,40.4959121307083,43.3377037039004,0.2093481512650861,0.23234552988984447,0.46147954837659455,0.8300646097318207,36.34523147656912,0.16180801391601385,-0.08503160277783373,-0.21545896530151332,-0.4086409095124992,-0.022277021090527427,-0.31204993740700715,-0.11886799319601948,0.4096280097961422,8.333462944240807,-30.751979204583044,0.09659097210549307,10,0.19587182998657227,0.2938079833984375,0.5492932796478271,0.6685199737548828,0.8601350784301776,0,0.0313652098388888,-3.5999552071668535,13.923970222473145,-13.999776035837604,14.009132385253904,1.571421715272924,14.068745613098145,0.0313652098388888
991,2003-10-21,13.923970222473145,13.99209976196289,13.881388664245605,13.923970222473145,712457.0,0.005534996518244295,-1.5999776035834266,0.0,41.935495523808775,43.001507969486774,0.12144315456128751,0.14856145737235238,0.376845559110361,0.7478785829075072,36.52362527420713,0.1447744369506836,-0.0795623167381212,-0.1294462203979485,-0.33071812591920136,0.07182568512330434,-0.23008217315857493,-0.028810267637322085,0.31557603454589866,33.33322964460631,-4.614057382115753,0.10063595276062677,10,0.11922693252563477,0.2171630859375,0.46839070320129395,0.5791006088256836,0.7920055389404297,1,0.024464839554089846,-5.333258678611793,13.847325325012207,-3.5999552071668535,13.923970222473145,-13.999776035837604,14.009132385253904,0.024464839554089846
992,2003-10-22,13.762163162231445,14.026165008544922,13.753646850585938,13.762163162231445,468749.0,-0.01162075598097334,-30.999552071668532,0.0,39.6946688869665,42.77573866545344,0.23746387476207964,0.3009833049670618,0.5330113070404856,0.8993399458851918,36.8984027986063,0.2725181579589844,-0.0696454636043633,-0.2754983425140374,-0.5146722760275448,-0.03632440900052991,-0.3950853092707902,-0.15591137575728453,0.46067230010986293,2.2727619784481994,-36.54649156610175,0.11958696675675365,10,0.19161367416381836,0.34490537643432617,0.6259398460388184,0.7409076690673828,0.9538125991821289,2,0.042698005651018,-1.5999776035834266,13.923970222473145,-5.333258678611793,13.847325325012207,-3.5999552071668535,13.923970222473145,0.042698005651018
993,2003-10-23,13.719581604003904,13.796228408813475,13.711066246032715,13.719581604003904,592624.0,-0.0030941035740951195,-9.0010079516202,0.0,35.877816264493774,41.565034610002314,0.2473101009989609,0.31688536417532553,0.5643986033428625,0.9325829625216056,38.1013451456739,0.08516216278075994,-0.0761302342302379,-0.29082808494568013,-0.5448617293507301,-0.03679444054063019,-0.417844907148206,-0.16381126274315427,0.4751025416320811,2.3253573065539546,-35.54524884810371,0.12701682220252541,10,0.20864725112915217,0.3661966323852557,0.6621341705322283,0.7834892272949237,0.9197483062744158,3,0.05027935446235898,-30.999552071668532,13.762163162231445,-1.5999776035834266,13.923970222473145,-5.333258678611793,13.847325325012207,0.05027935446235898
994,2003-10-24,13.677000999450685,13.804743766784668,13.677000999450685,13.677000999450685,228784.0,-0.0031036372523775,0.0,0.0,35.60604068238919,40.18443115665317,0.2598043583911629,0.33435276653107593,0.5950593541946763,0.9626270395749312,39.412779370901404,0.1277427673339826,-0.09715155623191585,-0.30658268928527654,-0.5826630176495708,-0.03050236092098224,-0.4446228534674237,-0.1685425251031294,0.4789937142170384,0.0,-36.04795993422934,0.13804016418214698,10,0.2256789207458496,0.39174461364745916,0.68768262863159,0.8260698318481428,1.1241369247436506,4,0.060398462490521165,-9.0010079516202,13.719581604003904,-30.999552071668532,13.762163162231445,-1.5999776035834266,13.923970222473145,0.060398462490521165
995,2003-10-27,13.821776390075685,13.847325325012207,13.685517311096193,13.821776390075685,362509.0,0.010585316958799273,5.333258678611793,0.0,39.285702858788426,39.4534325696025,0.08528038380456238,0.17719936646797585,0.43870248900748265,0.8065736348389922,40.16419912199375,0.17032432556152166,-0.102810488270201,-0.14818143844604315,-0.42812815855958775,0.13176528166750145,-0.28815479850281456,-0.008208078389271733,0.2863189521703351,41.46343461932421,8.160222531387056,0.1399733600567721,10,0.08090353012084961,0.22993707656860174,0.54290723800659,0.6812944412231428,0.9112319946289045,0,0.05606898084430445,0.0,13.677000999450685,-9.0010079516202,13.719581604003904,-30.999552071668532,13.762163162231445,0.05606898084430445
996,2003-10-28,13.821776390075685,13.923970222473145,13.736614227294922,13.821776390075685,651959.0,0.0,-1.1999910413330037,0.0,31.451582314490665,38.44851119872758,0.06695521547570493,0.16839424277082848,0.4266076813455353,0.7930054398950173,40.06295956079874,0.18735599517822266,-0.11404747480822053,-0.13711042404174556,-0.4223253019996722,0.1481044539161811,-0.2797178630207089,0.00549701493721777,0.24320951789080247,41.46343461932421,14.294419912572984,0.14260743897896375,10,0.08090353012084961,0.16180753707885565,0.49180984497070135,0.6812944412231428,0.860135078430174,1,0.06407888453488786,5.333258678611793,13.821776390075685,0.0,13.677000999450685,-9.0010079516202,13.719581604003904,0.06407888453488786
997,2003-10-29,13.830291748046875,13.923970222473145,13.745129585266113,13.830291748046875,387472.0,0.0006160827473162822,-1.1000011198333688,0.0,36.03598422940804,37.98984981495547,0.023532784495863268,0.1466028341499772,0.40584709618263126,0.7692019122557596,39.95624888791731,0.17884063720703125,-0.13029900907579872,-0.11539497375488317,-0.3986533075960441,0.16786336008627778,-0.25702414067546364,0.026234193165697306,0.19589566906803313,62.06876578392503,36.90044977847638,0.14162916692058067,10,0.04683971405029297,0.15329217910766602,0.4343266487121582,0.6727790832519531,0.8175554275512695,2,0.06403943094633391,-1.1999910413330037,13.821776390075685,5.333258678611793,13.821776390075685,0.0,13.677000999450685,0.06403943094633391
998,2003-10-30,13.99209976196289,14.08577823638916,13.813260078430176,13.99209976196289,1034491.0,0.011699537281190553,1.9090798033167395,0.0,47.5806488028098,38.662650188207046,-0.1575091607448389,-0.016026886574426413,0.23506886662823057,0.5930274070755583,38.94575030807322,0.2725181579589844,-0.1343778272312317,0.04641304016113246,-0.2368452936800285,0.3296713740022934,-0.09521612675944802,0.18804220708171293,-0.31509876251220525,77.08324584610638,51.8384735451715,0.14162916692058067,10,-0.11071014404296875,-0.00851583480834961,0.2725186347961426,0.5109710693359375,0.6387138366699219,3,0.051734622520239526,-1.1000011198333688,13.830291748046875,-1.1999910413330037,13.821776390075685,5.333258678611793,13.821776390075685,0.051734622520239526
999,2003-10-31,14.077261924743652,14.128358840942385,14.009132385253904,14.077261924743652,2146484.0,0.006086446225338715,1.3333395546762608,0.0,50.38168591480668,39.76106949755131,-0.24433456942774257,-0.1031226038873978,0.14036842339665156,0.4918084276315966,37.74982669422129,0.13625907897949396,-0.1372451589049941,0.12944617271423375,-0.15724784632362088,0.4161401917520884,-0.013900836804692673,0.2727931822331602,-0.3920853805541977,88.46157987565454,61.70177753719909,0.1433470095189273,10,-0.17458200454711736,-0.09367799758911133,0.18735647201538086,0.41729307174682617,0.5535516738891602,4,0.03992736574338496,1.9090798033167395,13.99209976196289,-1.1000011198333688,13.830291748046875,-1.1999910413330037,13.821776390075685,0.03992736574338496
1000,2003-11-03,14.281649589538574,14.358296394348145,14.119842529296875,14.281649589538574,1077261.0,0.014518992818885357,2.1110737837501556,0.0,62.06893888609148,41.998118760027175,-0.4253661340147161,-0.3007985179921189,-0.07083008164163473,0.27157355121163107,35.93804621920219,0.2810344696044922,-0.13055902095083916,0.31978216171264684,-0.0030758331023470475,0.6426401565276407,0.158353164305149,0.48121115912014467,-0.5787457534790033,87.6710626632775,56.16055425777667,0.1614289974074971,11,-0.26400089263916016,-0.26400089263916016,-0.017031192779541016,0.2129054069519043,0.7323932647705078,0,0.03637453302567306,1.3333395546762608,14.077261924743652,1.9090798033167395,13.99209976196289,-1.1000011198333688,13.830291748046875,0.03637453302567306
1001,2003-11-04,14.264617919921875,14.383845329284668,14.18797206878662,14.264617919921875,799203.0,-0.0011925561896697356,-1.5555624681157798,0.0,58.394182063105056,44.07584244626479,-0.3966432830998343,-0.28354860993188424,-0.06424210323462631,0.2733139741406525,35.23331289682595,0.19587326049804865,-0.11937645389152607,0.29338269233703684,-0.05354789679990013,0.6403132814739738,0.11991739776856924,0.46684798690550444,-0.522390530364989,81.33325967312786,48.322523212348216,0.17346529456846807,11,-0.23419475555419922,-0.23419475555419922,4.76837158203125e-07,0.22993707656860352,0.6812953948974609,1,0.03283582269165186,2.1110737837501556,14.281649589538574,1.3333395546762608,14.077261924743652,1.9090798033167395,13.99209976196289,0.03283582269165186
1002,2003-11-05,14.298683166503904,14.341263771057127,14.239068984985352,14.298683166503904,1044370.0,0.0023880938678668695,1.400031355685416,0.0,62.68661206752473,47.05459753549045,-0.3873317448927178,-0.32770836995180197,-0.10445239566388942,0.22794372317534162,35.05179524656479,0.10219478607177557,-0.09849691471945476,0.32318983078002717,-0.038056865991528355,0.6844365275515827,0.1425664823942494,0.5038131791658049,-0.5051263417687952,85.07459443558572,49.0735235505378,0.18062334838577745,11,-0.2682600021362287,-0.2682600021362287,-0.05961370468139471,0.1660652160644549,0.7409076690673828,2,0.026801650021849976,-1.5555624681157798,14.264617919921875,2.1110737837501556,14.281649589538574,1.3333395546762608,14.077261924743652,0.026801650021849976
1003,2003-11-06,14.247586250305176,14.33274745941162,14.247586250305176,14.247586250305176,684448.0,-0.0035735399969157866,0.0,0.0,64.61546413065959,50.27786680752049,-0.2832473930359747,-0.27883429583512687,-0.06186823182927803,0.26800364435154833,34.86046815693116,0.08516120910644354,-0.0844978233582907,0.264428281784058,-0.11354894015694406,0.64240550372506,0.07543967081355696,0.453416892754559,-0.4068063452061015,63.63640991054063,24.08393113098424,0.18898861097050088,11,-0.2129049301147461,-0.2171630859375,-0.008516788482666016,0.2171621322631836,0.8601350784301758,3,0.028093244586211652,1.400031355685416,14.298683166503904,-1.5555624681157798,14.264617919921875,2.1110737837501556,14.281649589538574,0.028093244586211652
1004,2003-11-07,14.349780082702635,14.44345760345459,14.256101608276367,14.349780082702635,870749.0,0.007172711966932033,1.0000101803965904,0.0,72.18048784595057,53.93284291720517,-0.3128733622887854,-0.37616835089540857,-0.16799373420963626,0.15063171894126803,34.72332915594734,0.19587135314941406,-0.049807214856850024,0.35129294395446564,-0.06030846395301559,0.7628943518619469,0.14549224000072414,0.5570936479082071,-0.46555494366871386,71.05279443617609,26.41320349969719,0.20580070395374084,11,-0.2597441673278791,-0.2895507812499982,-0.1234850883483869,0.11496829986572443,0.7323923110961932,4,0.019584517275559987,0.0,14.247586250305176,1.400031355685416,14.298683166503904,-1.5555624681157798,14.264617919921875,0.019584517275559987
1005,2003-11-10,14.39236068725586,14.53713607788086,14.247586250305176,14.39236068725586,917917.0,0.0029673349910463998,-1.0000065873115205,0.0,71.31787723609786,58.36243124182819,-0.29726559271778186,-0.41451377501469366,-0.21766137655160733,0.09595807555444757,34.76373370457833,0.2895498275756836,-0.0014693354375872048,0.37769279479980433,-0.06944746304805527,0.8248330526476639,0.15412266587587453,0.6012629237237341,-0.4522123017798716,58.53656538067621,11.951805306649227,0.22357012892393008,11,-0.25122785568237305,-0.2852921485900879,-0.20013046264648438,0.05109739303588867,0.7664575576782227,0,0.016568019420754032,1.0000101803965904,14.349780082702635,0.0,14.247586250305176,1.400031355685416,14.298683166503904,0.016568019420754032
1006,2003-11-11,14.307198524475098,14.417908668518065,14.273134231567385,14.307198524475098,1238489.0,-0.005917178191356176,-3.250034995380727,0.0,76.66666977732962,62.87695185826392,-0.15198824280312273,-0.32028536745750635,-0.14346741378276917,0.16800127111708107,34.35188837088272,0.14477443695068004,0.05360119851506262,0.2763499259948734,-0.1891006493358809,0.7418005013256277,0.04362463832949537,0.5090752136602514,-0.2954116159105258,22.857115432608317,-28.121106079794707,0.23272528766537726,11,-0.13200044631958008,-0.20012998580932617,-0.1362590789794922,0.08516168594360352,0.8771686553955078,1,0.04940480336697628,-1.0000065873115205,14.39236068725586,1.0000101803965904,14.349780082702635,0.0,14.247586250305176,0.04940480336697628
1007,2003-11-12,14.349780082702635,14.417908668518065,14.307198524475098,14.349780082702635,408579.0,0.0029762331287075394,-1.59995520716692,0.0,80.83340254558009,66.57170227412729,-0.12642600081494493,-0.35914663835575666,-0.1972975767407572,0.11200724059255407,33.91778640359857,0.11071014404296697,0.09951221180007508,0.30487976074218537,-0.18186933059657662,0.7916288520809474,0.061505215072804376,0.5482543064115664,-0.2749512738201094,35.294040149530865,-20.936317984428122,0.24337454566938138,11,-0.07664585113525213,-0.24271154403686346,-0.17884063720702947,0.038322448730470526,1.0900716781616229,2,0.04154302217044337,-3.250034995380727,14.307198524475098,-1.0000065873115205,14.39236068725586,1.0000101803965904,14.349780082702635,0.04154302217044337
1008,2003-11-13,14.409393310546875,14.47752285003662,14.349780082702635,14.409393310546875,537089.0,0.004154295571128452,-1.1428594282422693,0.0,85.24594678197951,70.4455090371465,-0.13479648724675286,-0.4081625226842984,-0.2652277173601032,0.03946398482446867,33.58008955787971,0.12774276733398438,0.160147623237604,0.3444799423217777,-0.1682952876269006,0.857255172270456,0.08809232734743766,0.6008675572961177,-0.27908762938454856,55.882285130840046,-7.152635731979785,0.2563876149743394,11,-0.08090400695800781,-0.3023247718811035,-0.23845386505126953,-0.0766458511352539,1.1326522827148455,3,0.043735187973746426,-1.59995520716692,14.349780082702635,-3.250034995380727,14.307198524475098,-1.0000065873115205,14.39236068725586,0.043735187973746426
1009,2003-11-14,14.44345760345459,14.486039161682127,14.383845329284668,14.44345760345459,607020.0,0.002364033805835719,1.3999552071669117,0.0,83.48627529141514,72.82521308218246,-0.12455110887081311,-0.4230000750373435,-0.30491369755091924,-0.006783631157286862,32.635011636658085,0.10219383239745916,0.2185154232488884,0.35256986618042063,-0.18229755150331783,0.8874372838641591,0.0851361573385514,0.6200035750222899,-0.2643322746860388,67.64685539252014,1.805489970110159,0.2674337088418693,11,-0.08090353012084961,-0.33638906478881836,-0.28316330909729004,-0.17883968353271484,0.8431034088134748,4,0.045990630742176464,-1.1428594282422693,14.409393310546875,-1.59995520716692,14.349780082702635,-3.250034995380727,14.307198524475098,0.045990630742176464
1010,2003-11-17,14.281649589538574,14.375328063964846,14.15390682220459,14.281649589538574,363303.0,-0.011202858647732294,1.3636298852680722,0.0,71.09373222912598,74.23627421174034,0.04163530183031838,-0.23925179068450042,-0.15182166317747559,0.14667172929142325,30.67989305338741,0.28955078125,0.25211652262795425,0.16904563903808523,-0.3594139976515329,0.6975052757277034,-0.09518417930672385,0.4332754573828943,0.25548648834228516,38.46140593684159,-29.205183732496238,0.2642298183448094,11,0.06387186050415039,-0.17458105087280273,-0.12774252891540527,-0.01703166961669922,1.3881397247314453,0,0.05605254485774824,1.3999552071669117,14.44345760345459,-1.1428594282422693,14.409393310546875,-1.59995520716692,14.349780082702635,0.05605254485774824
1011,2003-11-18,14.264617919921875,14.39236068725586,14.264617919921875,14.264617919921875,544407.0,-0.0011925561896697356,0.0,0.0,69.7674903120964,75.02303846113719,0.06556145929737767,-0.20595031557845722,-0.14278542522228577,0.15462298446672484,28.761060151206863,0.12774276733398438,0.27814534805318303,0.13498158454894948,-0.3898249586566056,0.6597881277545046,-0.12742168705382717,0.39738485615172614,0.26485357284545863,33.333429045614736,-33.59372990103165,0.2624032716027775,11,0.08090353012084961,-0.15754938125610352,-0.12774300575256348,0.0,1.4051713943481445,1,0.06268659490440132,1.3636298852680722,14.281649589538574,1.3999552071669117,14.44345760345459,-1.1428594282422693,14.409393310546875,0.06268659490440132
1012,2003-11-19,14.349780082702635,14.39236068725586,14.179455757141113,14.349780082702635,454098.0,0.005970167813736049,4.000044793836159,0.0,67.50004432694435,75.34354737183548,-0.012952461578704444,-0.25806355985490015,-0.2296273742043926,0.05996756284552518,26.090655398352524,0.2129049301147461,0.2743489344988941,0.19076290130615092,-0.3127857930950473,0.6943115957073491,-0.06101144589444729,0.44253724850674914,0.17218011665344335,58.974462049123154,-6.392571171881691,0.25177434720059894,11,-0.004258632659910333,-0.24271154403686346,-0.21290516853332342,-0.08516216278075994,1.3200092315673846,2,0.05816027091411602,0.0,14.264617919921875,1.3636298852680722,14.281649589538574,1.3999552071669117,14.44345760345459,0.05816027091411602
1013,2003-11-20,14.409393310546875,14.42642593383789,14.247586250305176,14.409393310546875,654974.0,0.004154295571128452,9.4998320268757,0.0,66.66669857091316,74.73090411905356,-0.05274646912577552,-0.2775797408073011,-0.2932823101539057,-0.008208762420558458,23.099517307434347,0.17883968353271484,0.2801133116308403,0.21588554382324254,-0.2543235219075459,0.686094609554031,-0.01921898904215169,0.4509900766886368,0.10520582126617306,76.92309901052685,13.879325374623619,0.23510453286539426,11,-0.06387186050415039,-0.3023247718811035,-0.2810347080230713,-0.144775390625,1.2603960037231445,3,0.07151296575152433,4.000044793836159,14.349780082702635,0.0,14.264617919921875,1.3636298852680722,14.281649589538574,0.07151296575152433
1014,2003-11-21,14.503070831298828,14.528619766235352,14.307198524475098,14.503070831298828,1038113.0,0.006501142604205645,7.6665546845838,0.0,62.5000403788071,73.75114446824348,-0.13677650583544398,-0.3227443064384179,-0.3836817825838228,-0.10890375014803233,20.059930708732054,0.2214212417602539,0.2805704349677267,0.2682595729827888,-0.15355085289699133,0.6900699988625689,0.05735436004289873,0.47916478592267886,-0.3491640090942383,93.18173141773666,31.87949112921718,0.2109052129398897,11,-0.16180753707885742,-0.39600229263305664,-0.3810994625091553,-0.23845291137695312,1.5414314270019496,4,0.07163826020353548,9.4998320268757,14.409393310546875,4.000044793836159,14.349780082702635,0.0,14.264617919921875,0.07163826020353548
1015,2003-11-24,14.596749305725098,14.73300838470459,14.400876998901367,14.596749305725098,1035909.0,0.0064592165008325875,1.4374991251277314,0.0,67.2566459381117,72.70558626388593,-0.22173087455532503,-0.3745924352812189,-0.47484790765552987,-0.20844630765619954,17.769874323947715,0.33213138580322266,0.2861402258285537,0.32318940162658727,-0.08087191858675524,0.7272507218399298,0.12115874151991513,0.5252200617332594,-0.43534822463989187,75.38462068561545,15.929772805041466,0.2020306601066716,11,-0.1532917022705078,-0.39174461364746094,-0.4747779369354248,-0.33213138580322266,1.200782775878908,0,0.04725789914555922,7.6665546845838,14.503070831298828,9.4998320268757,14.409393310546875,4.000044793836159,14.349780082702635,0.04725789914555922
1016,2003-11-25,14.707460403442385,14.724492073059082,14.55416774749756,14.707460403442385,790174.0,0.007584640620899252,9.000447953413785,0.0,69.67214469031927,71.46544650219028,-0.30138813300929,-0.43800491085798754,-0.5836301907244845,-0.3262049674877563,16.238773095237484,0.17032432556152166,0.2767534576390318,0.3896162986755396,0.00016300952293235582,0.7790695878281468,0.1948896540992351,0.5843429432518441,-0.5231950302124027,95.38472405511695,37.55250465522215,0.19472664457630381,11,-0.26400279998779475,-0.5024557113647479,-0.6152951717376727,-0.4726486206054705,1.090071678161621,1,0.06543134466657441,1.4374991251277314,14.596749305725098,7.6665546845838,14.503070831298828,9.4998320268757,14.409393310546875,0.06543134466657441
1017,2003-11-26,14.715975761413574,14.801137924194336,14.69042682647705,14.715975761413574,526228.0,0.0005789822129451672,-3.333296005972378,0.0,73.5042505986826,70.16081359293507,-0.2821690277259208,-0.3971257509011856,-0.5878816621454384,-0.3415179569953306,14.75507884165613,0.11071109771728516,0.26700975131168114,0.35384745597839284,-0.0021627635542138535,0.7098576755109995,0.1758423462120895,0.5318525657446962,-0.509760667724608,84.6153183527697,26.380579151041673,0.17800510976630338,11,-0.23845338821411133,-0.47690629959106445,-0.6238105297088623,-0.48116397857666016,1.0815563201904315,2,0.06481483581655656,9.000447953413785,14.707460403442385,1.4374991251277314,14.596749305725098,7.6665546845838,14.503070831298828,0.06481483581655656
1018,2003-11-27,14.715975761413574,14.792621612548828,14.664878845214846,14.715975761413574,220716.0,0.0,-1.5000093320144607,0.0,70.47617625603118,68.71524703344797,-0.26161891206894694,-0.3584943785919599,-0.5873734765626661,-0.34661685886717564,14.759603396325716,0.1277427673339826,0.25972225134073135,0.3176536560058594,-0.026964405329927388,0.6622717173416461,0.145344625337966,0.48996268667375276,-0.47406529789428653,82.75858074306909,25.065206454934312,0.17230903066789297,11,-0.23845338821411133,-0.47690629959106445,-0.6855530738830566,-0.5152287483215332,1.549946784973148,3,0.06481483581655656,-3.333296005972378,14.715975761413574,9.000447953413785,14.707460403442385,1.4374991251277314,14.596749305725098,0.06481483581655656
1019,2003-11-28,14.63932991027832,14.775588989257812,14.579716682434082,14.63932991027832,1142970.0,-0.005208343121645087,-2.285718856484666,0.0,63.302738155412825,67.84958102525762,-0.1723959399898618,-0.25041991749483117,-0.5100014316584147,-0.2757033629899581,14.901845229460337,0.19587230682373047,0.24297603992397043,0.21290440559387136,-0.11261598436554365,0.5384247955532864,0.05014421061416385,0.37566460057357887,-0.3638657991185301,59.57436669652898,1.905542622636986,0.16276019497970765,11,-0.1490330696105957,-0.40026044845581055,-0.6323263645172119,-0.4598731994628906,1.4307193756103516,4,0.07038979313310034,-1.5000093320144607,14.715975761413574,-3.333296005972378,14.715975761413574,9.000447953413785,14.707460403442385,0.07038979313310034
1020,2003-12-01,14.801137924194336,14.801137924194336,14.68191146850586,14.801137924194336,1060303.0,0.011052965873964649,1.0,0.0,74.57628887992598,68.38389197723868,-0.28246982930061826,-0.3913799347094198,-0.6634226363972111,-0.44304091330510253,15.690191758423943,0.16180801391601562,0.21972403577083455,0.3487380027771003,-0.009410059978270269,0.7068860655324709,0.1696639713994159,0.5278120341547847,-0.4941333842524731,100.0,36.360973547824294,0.1790740313776849,12,-0.31084108352661133,-0.5578103065490723,-0.8154251575469971,-0.6387138366699219,1.268911361694336,0,0.08400464481004577,-2.285718856484666,14.63932991027832,-1.5000093320144607,14.715975761413574,-3.333296005972378,14.715975761413574,0.08400464481004577
1021,2003-12-02,14.73300838470459,14.818169593811035,14.656362533569336,14.73300838470459,546130.0,-0.004602993353529872,-1.1111000510146947,0.0,68.59503902772205,68.50555805510288,-0.15747176442466326,-0.3018358298207602,-0.5875250410943949,-0.38034930747763696,16.290924200995814,0.16180706024169922,0.19932536842651238,0.25718894004821813,-0.11038982738485181,0.6247677074812881,0.07339955633168316,0.4409783237647531,-0.3963558417075781,64.28594282423332,-2.8171459652308783,0.18378938371653522,12,-0.20013046264648438,-0.45561647415161133,-0.7558116912841797,-0.5705842971801758,1.0645236968994158,1,0.0722543332022112,1.0,14.801137924194336,-2.285718856484666,14.63932991027832,-1.5000093320144607,14.715975761413574,0.0722543332022112
1022,2003-12-03,14.68191146850586,14.758557319641113,14.62229824066162,14.68191146850586,714442.0,-0.0034681929762409025,-1.2857188564846278,0.0,63.33334577597277,68.13518552233172,-0.06068963160413432,-0.2324754716879056,-0.5279954664984245,-0.33613047725469336,16.828363013613316,0.13625907897949396,0.20094869439427399,0.18693060874938894,-0.18172146754879392,0.5555826850475718,0.0026045706002975066,0.37125664689848037,-0.3067375614437253,42.857428530291635,-24.604821101746204,0.18432603814909185,12,-0.11922740936279297,-0.40026187896728516,-0.7387795448303223,-0.5194873809814453,1.0560073852539062,2,0.07598606049976953,-1.1111000510146947,14.73300838470459,1.0,14.801137924194336,-2.285718856484666,14.63932991027832,0.07598606049976953
1023,2003-12-04,14.647847175598145,14.707460403442385,14.57120132446289,14.647847175598145,558759.0,-0.002320153815174919,1.2857188564846278,0.0,60.00005599187744,67.85740947933954,0.012020546935032073,-0.17590591839284997,-0.49176044989448364,-0.3103000299284009,17.2542945835616,0.13625907897949396,0.20694312826926264,0.13285326957702637,-0.22246697316114705,0.4881735123151998,-0.04480685179206034,0.3105133909461131,-0.23723361359609818,31.034695808313867,-34.90038238563041,0.17766012136908632,12,-0.03832387924194336,-0.33213233947753906,-0.71748948097229,-0.48542308807373047,1.0815553665161133,3,0.07848831928838806,-1.2857188564846278,14.68191146850586,-1.1111000510146947,14.73300838470459,1.0,14.801137924194336,0.07848831928838806
1024,2003-12-05,14.630813598632812,14.656362533569336,14.57120132446289,14.630813598632812,1411855.0,-0.0011628723839847144,2.333258678611422,0.0,69.90292212134028,68.15144016636492,0.05484786683344289,-0.14412801245219953,-0.47106206691240615,-0.3005950898732763,16.992087412189356,0.08516120910644531,0.213211264335456,0.10176801681518555,-0.24823013587167964,0.45176616950205073,-0.07323105952824704,0.27676709315861814,-0.18759555408604633,24.13762477554882,-43.40252013820539,0.17499907634343304,12,0.055355072021484375,-0.2171626091003418,-0.698326826095581,-0.46838951110839844,1.0645246505737322,4,0.11175789621888854,1.2857188564846278,14.647847175598145,-1.2857188564846278,14.68191146850586,-1.1111000510146947,14.73300838470459,0.11175789621888854
1025,2003-12-08,14.630813598632812,14.630813598632812,14.630813598632812,14.630813598632812,0.0,0.0,1.0,0.0,71.28707931319698,68.33087734668467,0.06726128025775502,-0.13212170904949616,-0.46347805671867803,-0.3066383316342076,16.185781484933475,0.0,0.21855372895230119,0.08984537124633718,-0.25677738349552115,0.4364681259881955,-0.08346600612459198,0.26315674861726635,-0.15759943014490396,24.13762477554882,-45.75778572401876,0.17331137737092897,12,0.06387186050415039,-0.16180753707885742,-0.6876816749572754,-0.46838951110839844,1.183751106262207,0,0.09837017453290153,2.333258678611422,14.630813598632812,1.2857188564846278,14.647847175598145,-1.2857188564846278,14.68191146850586,0.09837017453290153
1026,2003-12-09,15.014042854309082,15.12475299835205,14.69042682647705,15.014042854309082,2726181.0,0.026193297665420445,2.9230928261319,0.0,78.67643668317879,68.90556468940648,-0.2993898806188273,-0.484522513348411,-0.8328665205538481,-0.6964633156663798,16.210961547597247,0.4939393997192383,0.23519949953811903,0.4377324104309075,0.049790548181659844,0.8256742726801551,0.24376147930628278,0.6317033415555322,-0.5132322517953227,80.00003445655976,8.36285113826493,0.19397093112462394,12,-0.16606569290161133,-0.3747129440307617,-0.996394157409668,-0.851618766784668,0.7834892272949237,1,0.0703345822192396,1.0,14.630813598632812,2.333258678611422,14.630813598632812,1.2857188564846278,14.647847175598145,0.0703345822192396
1027,2003-12-10,14.945913314819336,15.03107452392578,14.835203170776367,14.945913314819336,1073784.0,-0.004537721128869188,1.3000067190754823,0.0,72.99267447772344,69.18517560292784,-0.21815494798208945,-0.3894073876834838,-0.7530497516322399,-0.6334889290683758,16.23750237213591,0.1958713531494123,0.238411501417783,0.3397962093353275,-0.06605345338219237,0.7456458720528474,0.13687137797656668,0.5427210406940883,-0.38270847272174713,67.69232359533527,-3.140889382487927,0.2029248313587601,12,-0.09793615341186523,-0.3065834045410156,-0.9154901504516602,-0.7834892272949219,0.9367809295654297,2,0.05698004189146899,2.9230928261319,15.014042854309082,1.0,14.630813598632812,2.333258678611422,14.630813598632812,0.05698004189146899
1028,2003-12-11,15.039590835571287,15.116236686706545,14.98849391937256,15.039590835571287,771892.0,0.00626776823729247,-1.5000093320145824,0.0,72.9926744777234,70.26183519429568,-0.2917844179068556,-0.45687559116417553,-0.830416019917843,-0.7310133213415444,16.02791891870612,0.1703233718872088,0.2319013275155406,0.40196385383605815,-0.03615005435427676,0.8400777620263931,0.1829068997408907,0.6210208079312256,-0.4202311778482528,84.61531835276939,15.922940235379286,0.2190569540951678,12,-0.19161367416381658,-0.400260925292967,-1.0091676712036115,-0.8771667480468732,0.8601350784301776,3,0.04643264739202935,1.3000067190754823,14.945913314819336,2.9230928261319,15.014042854309082,1.0,14.630813598632812,0.04643264739202935
1029,2003-12-12,15.107721328735352,15.13326930999756,15.039590835571287,15.107721328735352,1079432.0,0.004530076244024128,2.666766210011456,0.0,72.38804785204809,70.01869730230925,-0.3201540125328819,-0.49823423504320274,-0.8824800165556255,-0.8026335647322291,15.779272217690583,0.09367847442627308,0.2234023156908247,0.43688116073608363,-0.03839331207326424,0.9121556335454315,0.1992439243314088,0.6745183971407585,-0.43782233694941475,94.91537648307022,25.951308009766223,0.23763723640467413,12,-0.25548601150512695,-0.46413326263427734,-1.0751690864562988,-0.9452972412109375,0.9452972412109375,4,0.04114989943562497,-1.5000093320145824,15.039590835571287,1.3000067190754823,14.945913314819336,2.9230928261319,15.014042854309082,0.04114989943562497
1030,2003-12-15,15.082172393798828,15.261012077331545,15.039590835571287,15.082172393798828,581925.0,-0.0016911176993931187,-4.199932810750147,0.0,67.74188887263315,69.92390284063269,-0.2799922005639708,-0.4317744278446334,-0.8397320168634366,-0.7780388110837873,17.647887540805314,0.22142124176025746,0.2215135233696408,0.3713060855865482,-0.10078684059298126,0.8433990117660777,0.13525962249678258,0.6073525486763138,-0.3566689638274969,68.65679874043522,2.909402476011749,0.2360464630897649,12,-0.16606569290161133,-0.3747129440307617,-1.0070397853851318,-0.9282650947570801,0.8431024551391602,0,0.04065500906618902,2.666766210011456,15.107721328735352,-1.5000093320145824,15.039590835571287,1.3000067190754823,14.945913314819336,0.04065500906618902
1031,2003-12-16,15.158818244934082,15.243980407714846,15.005526542663574,15.158818244934082,648969.0,0.005081884037260176,1.799997760333225,0.0,69.69694913068633,70.63096988004531,-0.32395194753233447,-0.46166393319670895,-0.9004044672003797,-0.8538430417401255,19.400689148238776,0.2384538650512713,0.23640950144069883,0.4032419204711921,-0.060197015381424634,0.8666808563238089,0.17152245254488285,0.6349613883975014,-0.3583436043323207,76.00007166965632,12.117222530373922,0.2317194679263085,12,-0.24271154403686523,-0.4513587951660156,-1.0347175598144531,-1.004910945892334,0.9027166366577113,1,0.043258415620893276,-4.199932810750147,15.082172393798828,2.666766210011456,15.107721328735352,-1.5000093320145824,15.039590835571287,0.043258415620893276
1032,2003-12-17,15.184367179870605,15.252495765686035,15.09068775177002,15.184367179870605,838710.0,0.0016854173276377171,1.3750384949186707,0.0,70.37035808138454,71.78322566776832,-0.30254839379609066,-0.44425923758772257,-0.9137464929978449,-0.8724101487845815,21.5817474097691,0.16180801391601562,0.22613264756264861,0.38706150054931676,-0.07281229248560095,0.8469352935842345,0.1571246040318588,0.6169983970667747,-0.31941729812667496,71.87530620529337,9.95131852334945,0.22993689651745874,12,-0.26826047897338867,-0.47690773010253906,-1.043233871459961,-1.0304598808288574,0.6301975250244141,2,0.040381327352663865,1.799997760333225,15.158818244934082,-4.199932810750147,15.082172393798828,2.666766210011456,15.107721328735352,0.040381327352663865
1033,2003-12-18,15.439851760864258,15.439851760864258,15.209915161132812,15.439851760864258,1600931.0,0.016825500725004883,1.0,0.0,80.12816371417783,72.91936362252805,-0.48486074859411055,-0.6520153710002639,-1.149960087860963,-1.1212600971651945,24.136453431265764,0.25548458099365234,0.23561822507258512,0.5910231590270989,0.08550710558050767,1.0965392124736901,0.3382651323038033,0.8437811857503945,-0.5194531717380606,100.0,36.218197763167126,0.2527580267232954,12,-0.40451908111572266,-0.642972469329834,-1.2497503757476807,-1.2859444618225098,0.3491640090942365,3,0.028681783373269765,1.3750384949186707,15.184367179870605,1.799997760333225,15.158818244934082,-4.199932810750147,15.082172393798828,0.028681783373269765
1034,2003-12-19,15.54204559326172,15.678305625915527,15.337657928466795,15.54204559326172,1612801.0,0.0066188350756382075,1.499982502677136,0.0,79.1945748832064,73.79797424141799,-0.49640542807279964,-0.7087171515701591,-1.229650848526175,-1.2164296511282107,26.353942360118428,0.34064769744873225,0.2616546448007764,0.6412682533264178,0.07542027022582332,1.2071162364270123,0.35834426177611967,0.9241922448767159,-0.5385344966574337,79.74669010291184,19.697502060439717,0.28292399155029735,12,-0.35767936706543146,-0.6259393692016619,-1.3242666721344012,-1.3881382942199725,0.17032432556152166,4,0.023013722266701953,1.0,15.439851760864258,1.3750384949186707,15.184367179870605,1.799997760333225,15.158818244934082,0.023013722266701953
1035,2003-12-22,15.286561012268065,15.54204559326172,15.26952838897705,15.286561012268065,1925676.0,-0.016438285389178242,-14.999720044794605,0.0,69.00585982522672,72.72346570164554,-0.15435287171447776,-0.42046112663186186,-0.9549916289101414,-0.9526155163757011,27.37895568115719,0.27251720428466975,0.29252309588006575,0.35129308700561346,-0.22058796459955943,0.9231741386107863,0.06535256120302613,0.6372336128082008,-0.16158690038775525,41.77217701924958,-17.008223908078122,0.2859405258025867,12,-0.029806613922117364,-0.37045478820800604,-1.0517497062683088,-1.1411695480346662,0.476905822753908,0,0.05013930582968351,1.499982502677136,15.54204559326172,1.0,15.439851760864258,1.3750384949186707,15.184367179870605,0.05013930582968351
1036,2003-12-23,15.66978931427002,15.686821937561035,15.286561012268065,15.66978931427002,1102348.0,0.02506962172161553,22.499664053751506,0.0,77.61904533366598,73.23750690786137,-0.48587661074559385,-0.7672341023740543,-1.3114513860873096,-1.3252012474632195,28.57959079393295,0.4002609252929705,0.33002762757830517,0.6864049434661865,0.0383634797326593,1.3344464071997137,0.3623842115994229,1.0104256753329501,-0.4452155298633702,97.14282057681109,34.84676115979672,0.3240207318667636,12,-0.33213138580322266,-0.7366504669189453,-1.4434943199157715,-1.5371723175048828,0.31509876251220703,1,0.016304337572382366,-14.999720044794605,15.286561012268065,1.499982502677136,15.54204559326172,1.0,15.439851760864258,0.016304337572382366
1037,2003-12-24,15.66978931427002,15.66978931427002,15.66978931427002,15.66978931427002,0.0,0.0,1.0,0.0,79.12619037005697,73.91900867367622,-0.4161601222268292,-0.729515587135058,-1.286876352196007,-1.3129548681610927,29.472207572901528,0.0,0.372683217260942,0.6387142658233635,-0.0645047427018497,1.3419332743485768,0.2871047615607569,0.9903237700859702,-0.40026092529296875,96.42852143587037,28.931483182401095,0.35160950426260695,12,-0.32361507415771484,-0.7366504669189453,-1.4434943199157715,-1.562720775604248,0.27251815795898615,2,0.0250000532531105,22.499664053751506,15.66978931427002,-14.999720044794605,15.286561012268065,1.499982502677136,15.54204559326172,0.0250000532531105
1038,2003-12-25,15.66978931427002,15.66978931427002,15.66978931427002,15.66978931427002,0.0,0.0,1.0,0.0,79.90199226763224,74.75389138651892,-0.35466203598426205,-0.6897587164638264,-1.2598728278063227,-1.3027598301763952,30.62471591053104,0.0,0.37267764430583483,0.5910235881805423,-0.15054458865682463,1.3325917650179093,0.22023949976185975,0.961807676599225,-0.3832283020019549,95.91831137844979,21.989111687242897,0.37078408841868316,12,-0.32361507415771484,-0.7025852203369141,-1.4434943199157715,-1.562720775604248,0.2299365997314453,3,0.009239140853869454,1.0,15.66978931427002,22.499664053751506,15.66978931427002,-14.999720044794605,15.286561012268065,0.009239140853869454
1039,2003-12-26,15.66978931427002,15.66978931427002,15.66978931427002,15.66978931427002,0.0,0.0,1.0,0.0,79.90199226763224,76.10501398596324,-0.29787257244970355,-0.6414905823876342,-1.229567098156302,-1.2928692337963206,32.519529380596765,0.0,0.3888446602286191,0.5395006179809574,-0.21656240928169268,1.2955636452436075,0.16146910434963324,0.9175321316122815,-0.30317611694336044,95.91831137844979,15.042641056783225,0.37803151363132476,12,-0.32361507415771484,-0.6727790832519531,-1.4434943199157715,-1.562720775604248,0.5791006088256871,4,0.007608682752351825,1.0,15.66978931427002,1.0,15.66978931427002,22.499664053751506,15.66978931427002,0.007608682752351825
1040,2003-12-29,16.044502258300778,16.044502258300778,15.652756690979006,16.044502258300778,998333.0,0.023913081185432228,1.0,0.0,79.80298582881476,77.22790695242195,-0.5830360140494815,-0.9679025800131704,-1.566524404737077,-1.6573159392192238,34.65047644135908,0.391745567321772,0.4112669654620049,0.8520453453063936,0.010318155660499428,1.6937725349522896,0.43118175048344654,1.2729089401293407,-0.613847312927243,100.0,18.228136764489406,0.4208635948229476,12,-0.4769072532653791,-0.8218126296997053,-1.8203363418579066,-1.9374337196350062,0.4172935485839879,0,-0.020700694489023674,1.0,15.66978931427002,1.0,15.66978931427002,1.0,15.66978931427002,-0.020700694489023674
1041,2003-12-30,15.797532081604006,16.095598220825195,15.712369918823242,15.797532081604006,2159471.0,-0.015392822583137455,-3.499983202499374,0.0,72.32142723233775,77.44469241363899,-0.2636633348483617,-0.6715210879024358,-1.286360838322791,-1.402635219038439,37.13212360602367,0.3832283020019531,0.42838110414404795,0.5518489837646499,-0.30209044684422004,1.4057884143735198,0.1248792684602158,0.9788186990690839,-0.24410767364502206,32.69236981348255,-48.75946733653965,0.42696971530443456,12,-0.14477539062500178,-0.47264909744262873,-1.4733009338378924,-1.592527389526369,0.4769067764282209,1,-0.00215636508323358,1.0,16.044502258300778,1.0,15.66978931427002,1.0,15.66978931427002,-0.00215636508323358
1042,2003-12-31,15.797532081604006,15.797532081604006,15.797532081604006,15.797532081604006,0.0,0.0,1.0,0.0,70.89202618420114,76.41845491030824,-0.18722809037486776,-0.6151977148536023,-1.2472667495738055,-1.3926707276152523,40.0222459628576,0.0,0.4600536830484856,0.4960679531097423,-0.34850954963512315,1.3406454558546077,0.07377920173730956,0.918356704482175,-0.144775390625,32.69236981348255,-46.361635100333764,0.42228875137243316,12,-0.11496877670288264,-0.4641323089599627,-1.4733009338378924,-1.592527389526369,0.596133232116701,2,0.011859826852093747,-3.499983202499374,15.797532081604006,1.0,16.044502258300778,1.0,15.66978931427002,0.011859826852093747
1043,2004-01-01,15.797532081604006,15.797532081604006,15.797532081604006,15.797532081604006,0.0,0.0,1.0,0.0,69.75608850101858,75.36973420117626,-0.14656873877543397,-0.5530027106267976,-1.2059938844887608,-1.3850527213426052,43.47125849752999,0.0,0.486287319021093,0.43858370780944966,-0.37459815506495353,1.2517655706838546,0.03199277637224718,0.8451746392466521,-0.0851621627807635,32.69236981348255,-42.523007478941075,0.4065909314372022,1,-0.11496877670288264,-0.4641323089599627,-1.4392361640930194,-1.558462619781496,0.7664575576782209,3,0.009164430866615447,1.0,15.797532081604006,-3.499983202499374,15.797532081604006,1.0,16.044502258300778,0.009164430866615447
1044,2004-01-02,16.265922546386722,16.265922546386722,15.848628997802734,16.265922546386722,1845711.0,0.02964959731451655,1.0,0.0,77.04281003374335,76.26272866878922,-0.5604122140627439,-0.9408520183718352,-1.6254450788229668,-1.8430241726457055,47.34258276947459,0.4683904647827166,0.5254993603411631,0.825218725204472,-0.008258500880458541,1.6586959512894008,0.40848011216200675,1.2419573382469373,-0.4769069671630888,100.0,22.965450016039057,0.41673861304246473,1,-0.4896807670593297,-0.8473606109619158,-1.907626628875736,-2.0268530845642125,0.264001846313473,4,-0.022513117921282855,1.0,15.797532081604006,1.0,15.797532081604006,-3.499983202499374,15.797532081604006,-0.022513117921282855
1045,2004-01-05,16.070049285888672,16.342567443847653,15.967856407165527,16.070049285888672,9721146.0,-0.012041939824775638,-2.6667039950726155,0.0,69.74167301998554,75.38746507838029,-0.2701194677541565,-0.6657602342677009,-1.3865668481557538,-1.6383090258706368,51.45268745049331,0.37471103668212535,0.5246300133437778,0.5573836803436283,-0.22885773612393479,1.3436250968111914,0.16426297210984586,0.9505043885774107,-0.2725172042846662,56.756707676942256,-19.565634641363772,0.39312070823378176,1,-0.0723872184753418,-0.6131649017334002,-1.7053661346435547,-1.830979824066162,0.4854240417480504,0,0.011128816970342292,1.0,16.265922546386722,1.0,15.797532081604006,1.0,15.797532081604006,0.011128816970342292
1046,2004-01-06,16.070049285888672,16.070049285888672,16.070049285888672,16.070049285888672,0.0,0.0,1.0,0.0,69.40295545095381,74.30710564292437,-0.23174187994766982,-0.6140744067712767,-1.342675208662083,-1.6295133562324136,53.277702548914775,0.0,0.5220786750636943,0.5045833587646484,-0.28250031544551035,1.2916670329748055,0.11104152165956904,0.8981251958697278,-0.2214202880859375,49.99991251262021,-25.774360415196142,0.39354183710507856,1,-0.0723872184753418,-0.6131649017334002,-1.7032370567321777,-1.830979824066162,0.4513587951660156,1,0.024377431209255285,-2.6667039950726155,16.070049285888672,1.0,16.265922546386722,1.0,15.797532081604006,0.024377431209255285
1047,2004-01-07,15.797532081604006,16.129663467407227,15.754950523376465,15.797532081604006,893770.0,-0.016958081424427673,-7.799888017916766,0.0,57.77778699454394,71.84886061258123,0.06794653182992683,-0.2893182753079113,-1.0288026055203208,-1.3496958611825551,54.41721444158597,0.3747129440307617,0.5469513297721065,0.1894852161407492,-0.5469893030787869,0.9259597353602835,-0.17875204346901796,0.5577224757505164,0.545035362243647,7.246482656319069,-62.75917325015764,0.36823725960976755,1,0.2001299858093244,-0.340647697448734,-1.3923971652984637,-1.5499467849731463,0.6557474136352521,2,0.030188688585324863,1.0,16.070049285888672,-2.6667039950726155,16.070049285888672,1.0,16.265922546386722,0.030188688585324863
1048,2004-01-08,15.737918853759766,15.99340534210205,15.66978931427002,15.737918853759766,13420753.0,-0.003773578527095256,-3.750010498467224,0.0,54.33964273399093,69.00859955328775,0.15448611729789974,-0.18414691709637232,-0.9328903849832404,-1.2822390045309504,55.13420239671865,0.32361602783203125,0.5169000608463143,0.09495558738708532,-0.5926361339291546,0.7825473087033252,-0.24884027327103553,0.43875144804520616,0.5928962516784644,10.126598427406892,-56.22423995882782,0.3437958606581204,1,0.25974321365356445,-0.28103446960449396,-1.3157520294189453,-1.4903335571289062,1.0304584503173864,3,0.0416666565671282,-7.799888017916766,15.797532081604006,1.0,16.070049285888672,-2.6667039950726155,16.070049285888672,0.0416666565671282
1049,2004-01-09,15.729402542114258,15.908243179321287,15.66978931427002,15.729402542114258,2137418.0,-0.0005411332797330415,-3.000015997696302,0.0,61.01693467606132,66.92126053631515,0.19260199848680415,-0.13351305692629722,-0.8901710854187215,-1.2665288467916103,55.83056436404822,0.23845386505126775,0.48421315392535824,0.05535521507263219,-0.5849374355076833,0.6956478656529477,-0.26479111021752466,0.37550154036278904,0.5749715316772424,8.86075590502075,-58.09583079400936,0.3201463252901575,1,0.2767758369445801,-0.27251815795898615,-1.2667834758758545,-1.4818172454833984,1.0304603576660156,4,0.05305904626278246,-3.750010498467224,15.737918853759766,-7.799888017916766,15.797532081604006,1.0,16.070049285888672,0.05305904626278246
1050,2004-01-12,15.695338249206545,15.789015769958494,15.482433319091795,15.695338249206545,7044070.0,-0.00216564442397027,2.2727430060676403,0.0,50.76924137123095,64.5265732184144,0.19213365801835103,-0.05392115627102001,-0.828183476545048,-1.2251237942159268,55.75944986378612,0.3065824508666992,0.4492673515615646,-0.009367370605467329,-0.5858756388243673,0.5671408976134344,-0.2976215047149182,0.27888676350398356,0.5836524342040956,32.89477949518958,-28.994125842616732,0.2882541341094505,1,0.21716213226317826,-0.20864772796631215,-1.145428419113161,-1.4477529525756854,1.3540735244750959,0,0.053174141916682904,-3.000015997696302,15.729402542114258,-3.750010498467224,15.737918853759766,-7.799888017916766,15.797532081604006,0.053174141916682904
1051,2004-01-13,15.81456470489502,15.86566162109375,15.703853607177734,15.81456470489502,4802586.0,0.007596297307864708,2.1666884413669534,0.0,54.06698872233631,62.657124611540524,0.08445914398541632,-0.12806795410061156,-0.9169764105286919,-1.3378734134913657,56.0586260516135,0.17032337188720525,0.4170137822042186,0.07707176208496058,-0.4402684583196077,0.5944119824895289,-0.18159834811732267,0.33574187228724384,0.4166325366564898,51.31580886144973,-5.947783710801723,0.2586701102022838,1,0.09793567657470348,-0.2980675697326678,-1.2327189445495605,-1.5669794082641602,1.354073524475094,1,0.046849763908605846,2.2727430060676403,15.695338249206545,-3.000015997696302,15.729402542114258,-3.750010498467224,15.737918853759766,0.046849763908605846
1052,2004-01-14,15.797532081604006,15.891209602355955,15.703853607177734,15.797532081604006,705428.0,-0.0010770213160367081,1.0000101803966852,0.0,53.55449834518987,60.85694792755956,0.11341898525172489,-0.06613395469803329,-0.870178905544817,-1.312357571001579,56.370875421164925,0.18735599517822088,0.3549443096931526,0.02938089370727681,-0.41786855301134374,0.47663034042589736,-0.19424382965203435,0.253005617066588,0.38873932459991956,61.666539129851,8.90864457667395,0.22362472335931066,1,0.11496829986571733,-0.20864677429199574,-1.0538785457611102,-1.3966550827026385,1.2178144454956037,2,0.04582209396451398,2.1666884413669534,15.81456470489502,2.2727430060676403,15.695338249206545,-3.000015997696302,15.729402542114258,0.04582209396451398
1053,2004-01-15,15.882694244384766,16.08708381652832,15.712369918823242,15.882694244384766,1771823.0,0.00539085233952008,-1.2000022396667376,0.0,55.65610997297702,58.48064792080774,0.046497146524407285,-0.12270979403306725,-0.9223256491261047,-1.389271049504961,56.2982450238005,0.3747138977050781,0.3222579970453374,0.09240093231201207,-0.3295460450983505,0.5143479097223747,-0.11857255639316833,0.3033744210171925,0.2613468765924303,66.19707202589194,18.117994956526317,0.21097348870518115,1,0.029806137084957385,-0.2171635627746582,-1.1390407085418701,-1.4818172454833984,0.9367809295654297,3,0.03592496600859896,1.0000101803966852,15.797532081604006,2.1666884413669534,15.81456470489502,2.2727430060676403,15.695338249206545,0.03592496600859896
1054,2004-01-16,15.899725914001465,16.01043701171875,15.695338249206545,15.899725914001465,1121071.0,0.0010723413392359493,1.8461352927495123,0.0,45.25135960091273,55.7595019853552,-0.03122596767525465,-0.11760044638590017,-0.9087578003364047,-1.396103513681913,55.59590170094497,0.31509876251220525,0.29523073009379175,0.09154858589172399,-0.3161763600086722,0.49927353179212197,-0.11231388705847323,0.295411058841923,0.20461873886260662,69.01385125437297,26.366325073734558,0.20386247295019896,1,-0.09367752075195312,-0.22567892074585139,-1.1560723781585693,-1.4988489151000977,1.0645246505737305,4,0.054633104669480126,-1.2000022396667376,15.882694244384766,1.0000101803966852,15.797532081604006,2.1666884413669534,15.81456470489502,0.054633104669480126
1055,2004-01-19,16.05301856994629,16.05301856994629,15.780500411987305,16.05301856994629,384656.0,0.009641213740032573,1.0,0.0,58.928596424921906,54.595684315796106,-0.20918670141708695,-0.2219050542362293,-1.030411478206922,-1.5399697710853566,55.44871152795767,0.2725181579589844,0.27610576889625627,0.206518363952636,-0.13318089717038362,0.5462176250756539,0.03666873339112797,0.3763679945141458,0.03406524658203125,91.30424198162007,45.43951547884858,0.16984963056150906,1,-0.24697017669677734,-0.3789715766906756,-1.3051068782806396,-1.6478834152221662,0.7749729156494176,0,0.04403186396091918,1.8461352927495123,15.899725914001465,-1.2000022396667376,15.882694244384766,1.0000101803966852,15.797532081604006,0.04403186396091918
1056,2004-01-20,15.925274848937988,16.044502258300778,15.874177932739258,15.925274848937988,1067610.0,-0.007957613731753632,-2.3333582187050204,0.0,54.09835463673252,54.1868584982615,-0.1163772010295947,-0.0780408057514137,-0.8691153940496203,-1.4048065733003483,54.94908972810618,0.17884063720703125,0.18538161538793396,0.06600036621093786,-0.2648181100858338,0.3968188425077077,-0.09940887193744885,0.23140960435932278,0.12774372100830078,58.69539285496907,10.703259832042306,0.16540923814838507,1,-0.1405162811279297,-0.2512278556823748,-1.1134917736053467,-1.4562683105468732,1.038975715637207,1,0.07058822754438165,1.0,16.05301856994629,1.8461352927495123,15.899725914001465,-1.2000022396667376,15.882694244384766,0.07058822754438165
1057,2004-01-21,16.061534881591793,16.061534881591793,15.85714626312256,16.061534881591793,857447.0,0.00855621230693493,1.0,0.0,57.78896112483224,54.57011609724387,-0.2360761227756658,-0.19336117711931067,-0.9709206739398244,-1.5330514069430183,54.4399294143407,0.20438861846923295,0.12473298527962307,0.18267312049865403,-0.14729514452715264,0.5126413855244607,0.017688987985749804,0.3476572530115565,-0.5791015624999982,93.47818148621414,41.75169552723827,0.1649841325129032,1,-0.27677631378173473,-0.3449072837829572,-1.2497518062591517,-1.5925283432006783,0.8601341247558594,2,0.06892886364473028,-2.3333582187050204,15.925274848937988,1.0,16.05301856994629,1.8461352927495123,15.899725914001465,0.06892886364473028
1058,2004-01-22,15.81456470489502,16.035985946655273,15.81456470489502,15.81456470489502,1955903.0,-0.015376499102824126,0.0,0.0,34.68211908955482,51.64402547652093,0.025601944017211054,0.06852462063320885,-0.6935769836822594,-1.2781969631769279,53.79989456252512,0.2469701766967738,0.05582380417327215,-0.07153582572937012,-0.38827923620152305,0.2452075847427828,-0.22990753096544836,0.08683587950670635,-0.32054935455322386,32.55804263187363,-12.522583754445762,0.15837170523607666,1,-0.029806137084960938,-0.03832340240478693,-1.002781629562378,-1.3455581665039045,1.2603960037231445,3,0.07592885701323904,1.0,16.061534881591793,-2.3333582187050204,15.925274848937988,1.0,16.05301856994629,0.07592885701323904
1059,2004-01-23,15.789015769958494,15.840112686157227,15.686821937561035,15.789015769958494,1153551.0,-0.0016155319740553953,1.9999999999998956,0.0,39.21573506905264,50.360302554056666,0.06760575850501915,0.10905498755170306,-0.6384233419757539,-1.2436084838683037,52.830892220810846,0.1532907485961914,0.03686041949086949,-0.10304608345031951,-0.40687238577117135,0.20078021887053055,-0.2549592346107463,0.048867067710105516,-0.28365002899169944,27.272565313108217,-15.656493788445225,0.15191315116042545,1,0.09793710708618342,0.017032146453857422,-0.8729097843170148,-1.2305893898010236,1.6691732406616193,4,0.06526432166546692,0.0,15.81456470489502,1.0,16.061534881591793,-2.3333582187050204,15.925274848937988,0.06526432166546692
1060,2004-01-26,15.712369918823242,15.840112686157227,15.62720775604248,15.712369918823242,614428.0,-0.004854378021528438,-1.499994400833156,0.0,37.03708312077197,48.46809082054952,0.1641877125281166,0.16816438795011912,-0.5272366766495757,-1.1588209186373497,50.89441667976071,0.2129049301147461,0.03026292761868099,-0.16308531761169398,-0.46813407098157356,0.1419634357581856,-0.3156096942966329,-0.010560940926753304,-0.19588079504394784,19.607838831860512,-21.50037669216347,0.15252437668493993,1,0.1447758674621582,0.09367799758910955,-0.6621336936950684,-1.0347166061401367,2.0183372497558594,0,0.07967484550196424,1.9999999999998956,15.789015769958494,0.0,15.81456470489502,1.0,16.061534881591793,0.07967484550196424
1061,2004-01-27,15.763466835021973,15.823081016540527,15.686821937561035,15.763466835021973,1037141.0,0.0032520184073261404,1.2856822908334666,0.0,48.529394812205446,47.90974598355125,0.1174292559978003,0.12056601811122114,-0.5419378056416804,-1.2008524287448807,48.76731450806485,0.1362590789794922,0.01021143074351194,-0.11028513908386195,-0.41753829584738256,0.19696801767965688,-0.26391171746562136,0.043341439297897466,-0.23607679608642762,31.37245430092796,-13.439930504284515,0.15362657838175958,1,0.09367895126342773,0.05109739303588512,-0.6770365238189697,-1.0858135223388672,1.9927892684936523,1,0.06753112508275527,-1.499994400833156,15.712369918823242,1.9999999999998956,15.789015769958494,0.0,15.81456470489502,0.06753112508275527
1062,2004-01-28,15.984888076782227,15.984888076782227,15.66978931427002,15.984888076782227,875113.0,0.014046481277095513,1.0,0.0,59.35480235295148,48.32071180354841,-0.0833900218453607,-0.09075221372079767,-0.7263853748159299,-1.4091090830645463,46.742776014101594,0.31509876251220703,0.024771932819604103,0.10176830291748118,-0.2071203787783844,0.410656984613345,-0.05267603793044984,0.25621264376541397,-0.44681514099355724,87.4998541882954,36.71781922662212,0.1544443408479322,1,-0.14051675796508967,-0.07238769531250355,-0.849489688873291,-1.3029766082763672,1.796915054321289,2,0.061268022840615055,1.2856822908334666,15.763466835021973,-1.499994400833156,15.712369918823242,1.9999999999998956,15.789015769958494,0.061268022840615055
1063,2004-01-29,15.942307472229006,16.11263084411621,15.874177932739258,15.942307472229006,1587639.0,-0.0026638037344202115,-2.4999930010217595,0.0,57.86162370329903,49.721852259369115,-0.03516162611690454,-0.0387563386801677,-0.6484853775237838,-1.3549736238504178,44.76017020853007,0.23845291137695312,0.023286222890725128,0.051948928833009944,-0.2552756483306826,0.3591735059967025,-0.10166335974883545,0.2055612174148571,-0.3937652975242738,64.91238754977906,8.462933975199753,0.15361228858184667,1,-0.07238817214965998,-0.029807090759282673,-0.8026509284973162,-1.2603960037231463,1.6691732406616193,3,0.06143160491821309,1.0,15.984888076782227,1.2856822908334666,15.763466835021973,-1.499994400833156,15.712369918823242,0.06143160491821309
1064,2004-01-30,15.899725914001465,16.061534881591793,15.797532081604006,15.899725914001465,1092023.0,-0.0026709783575380452,-1.5833535526978781,0.0,57.49994400833157,49.56311310197019,0.008291915622407942,-0.026367861756369848,-0.5733709871400574,-1.2978399759979666,41.82074522519244,0.26400279998778764,0.023733349030070627,0.0276772022247318,-0.22391662142753077,0.2792710258769926,-0.0981197096013986,0.1534741140508622,-0.3286201925202743,56.14033709035113,-3.1527746614387553,0.1257969118261307,1,-0.02980661392211914,0.012774467468258166,-0.7430367469787598,-1.2178144454956055,1.9076261520385742,4,0.07391541218844377,-2.4999930010217595,15.942307472229006,1.0,15.984888076782227,1.2856822908334666,15.763466835021973,0.07391541218844377
1065,2004-02-02,16.248889923095707,16.248889923095707,16.248889923095707,16.248889923095707,3749285.0,0.02196037912746429,1.0,0.0,63.636309196229156,50.62288583080315,-0.3466162487244002,-0.38097963039903426,-0.888294090529353,-1.6312256566023464,38.850856307712824,0.34916400909424183,0.021748302022093213,0.3678991794586217,0.07702815721908607,0.6587702016981574,0.2224636683388539,0.5133346905783895,-0.6561231967091157,100.0,38.05793737381539,0.14543551111976763,2,-0.3108410835266131,-0.33638954162598367,-1.0772976875305211,-1.5669784545898473,1.4392356872558558,0,0.07442348943514876,-1.5833535526978781,15.899725914001465,-2.4999930010217595,15.942307472229006,1.0,15.984888076782227,0.07442348943514876
1066,2004-02-03,16.461795806884766,16.461795806884766,16.461795806884766,16.461795806884766,3605753.0,0.013102795624607033,1.0,0.0,68.57139657618951,51.820934214287284,-0.5312832352956178,-0.5934590012810563,-1.0673482059748451,-1.8279068431414025,35.92409692079105,0.21290588378905895,0.047448812193207957,0.5612177371978753,0.1784861719960027,0.9439493023997478,0.369851954596939,0.7525835197988116,-0.8296616886956283,100.0,36.45239106396974,0.19136578260093584,2,-0.4172940254211426,-0.4896812438964844,-1.06665349006653,-1.6010441780090332,1.311492919921875,1,0.07708219544089134,1.0,16.248889923095707,-1.5833535526978781,15.899725914001465,-2.4999930010217595,15.942307472229006,0.07708219544089134
1067,2004-02-04,16.274438858032227,16.274438858032227,16.274438858032227,16.274438858032227,22145821.0,-0.011381318967289222,1.0,0.0,60.36032400508872,54.67406809379105,-0.3470454124762181,-0.38845791221578807,-0.8478931602008579,-1.624162117735997,34.70428316249805,0.18735694885253906,0.03338281863016945,0.3500154495239265,-0.06384387109269696,0.7638747701405499,0.14308578921561477,0.5569451098322382,-0.5759318047474391,71.79479448868743,8.227797829576971,0.20692966030831153,2,-0.22993707656860352,-0.3023242950439453,-0.7856190204620361,-1.388139247894287,0.9623298645019531,2,0.09105181803254925,1.0,16.461795806884766,1.0,16.248889923095707,-1.5833535526978781,15.899725914001465,0.09105181803254925
1068,2004-02-05,16.393665313720707,16.393665313720707,16.393665313720707,16.393665313720707,2251418.0,0.007325994876292485,1.0,0.0,62.393131307137324,57.24933434246712,-0.41961473303726216,-0.4806834920292715,-0.9329743039107008,-1.7280448354535096,34.054821676236344,0.11922645568848012,0.040175888575628704,0.43645458221435973,-0.01718140625605713,0.8900905706847784,0.2096365879791513,0.6632725764495682,-0.6340951601479201,89.7434572187029,25.75566696370656,0.22681799423520912,2,-0.34916353225708363,-0.4215507507324254,-0.8856837749481237,-1.5073657035827672,0.7834892272949183,3,0.08467525662006814,1.0,16.274438858032227,1.0,16.461795806884766,1.0,16.248889923095707,0.08467525662006814
1069,2004-02-06,16.563989639282227,16.563989639282227,16.563989639282227,16.563989639282227,6476202.0,0.010389642724923043,1.0,0.0,62.71181936894535,60.10208281448639,-0.5235000266432408,-0.6169058696442278,-1.063999228682972,-1.8813353131106982,33.52444846357833,0.17032432556151988,0.03347673583564159,0.5650495529174808,0.05022941298133787,1.0798696928536238,0.30763948294940846,0.8224596228855532,-0.7482414334444822,100.0,37.83719309911423,0.2574100699680717,2,-0.4471001625061035,-0.5407781600952148,-1.0560081005096436,-1.677690029144287,0.28103446960449574,4,0.06323905631552851,1.0,16.393665313720707,1.0,16.274438858032227,1.0,16.461795806884766,0.06323905631552851
1070,2004-02-09,16.529924392700195,16.529924392700195,16.529924392700195,16.529924392700195,2023200.0,-0.0020565846347334604,1.0,0.0,65.77773442224304,62.01856499337946,-0.40372485812920544,-0.5450549143885546,-0.9954365079278844,-1.8274058155587092,33.995338974602866,0.03406524658203125,0.09145467872556878,0.4892549991607673,-0.05632677526886454,1.0348367735903992,0.21646411194595316,0.7620458863755832,-0.6393520435180022,88.23513912310287,24.574824817046782,0.27279088721481587,2,-0.41303491592407227,-0.5067129135131836,-0.9325225353240967,-1.5584626197814906,0.48542213439941406,0,0.07727970455230704,1.0,16.563989639282227,1.0,16.393665313720707,1.0,16.274438858032227,0.07727970455230704
1071,2004-02-10,16.555473327636722,16.555473327636722,16.555473327636722,16.555473327636722,1870811.0,0.001545617168570379,1.0,0.0,63.67919295899209,62.499052838495075,-0.3409695735924245,-0.5399334863767997,-0.9832834699300204,-1.8327402679158418,34.288659362266095,0.02554893493652699,0.146546059761139,0.47775850296021005,-0.10268324819033481,1.058200254110755,0.18753762738493762,0.7679793785354825,-0.5975592494445259,97.05878478077695,35.63476627089946,0.290220875575272,2,-0.37471246719360707,-0.5322618484497106,-0.8282001018524205,-1.5456891059875524,0.32361412048339133,1,0.06841557835885359,1.0,16.529924392700195,1.0,16.563989639282227,1.0,16.393665313720707,0.06841557835885359
1072,2004-02-11,16.521408081054688,16.521408081054688,16.521408081054688,16.521408081054688,1961010.0,-0.0020576425637537366,1.0,0.0,72.19243651232316,64.09136537283109,-0.24897818761695945,-0.4731134467078739,-0.9094875001930589,-1.7779094802233644,34.45104734255219,0.0340652465820348,0.21731111496728595,0.4074994564056382,-0.18942185356034358,1.0044207663716218,0.10903880142264555,0.7059601113886291,-0.5028864467534895,74.99972004165728,9.514385068757619,0.2984606549829917,2,-0.34064722061157227,-0.4981966018676758,-0.7941348552703857,-1.5073657035827637,0.3236160278320348,2,0.07577324157905774,1.0,16.555473327636722,1.0,16.529924392700195,1.0,16.563989639282227,0.07577324157905774
1073,2004-02-12,16.453279495239258,16.453279495239258,16.453279495239258,16.453279495239258,5250298.0,-0.0041236549258506505,1.0,0.0,70.31248633014471,65.51498118636589,-0.11258539411603863,-0.37950363090822137,-0.8005025279111813,-1.692192242864774,33.937410969663915,0.06812858581542969,0.2688254825576699,0.31084160804748606,-0.29403865163409293,0.9157218677290668,0.008401478206696567,0.6132817378882756,-0.380211060439958,0.0,-67.41418825942715,0.3024401298407901,2,-0.04683971405029297,-0.4300680160522461,-0.726006269454956,-1.4136886596679705,0.5280036926269531,3,0.04761903105831422,1.0,16.521408081054688,1.0,16.555473327636722,1.0,16.529924392700195,0.04761903105831422
1074,2004-02-13,16.768377304077152,16.768377304077152,16.768377304077152,16.768377304077152,3129677.0,0.01915106401304789,1.0,0.0,78.18178393890985,67.13114504666375,-0.3257645948622141,-0.6600274991984492,-1.0696909889208932,-1.986874686248349,33.80097252931631,0.3150978088378942,0.29904968089957507,0.5825068473815946,-0.07172535032178118,1.2367390450849705,0.2553907485299085,0.9096229462332825,-0.6462167488295592,100.0,25.44234662241078,0.3271160988516875,2,-0.2469692230224645,-0.6429719924926793,-1.0411040782928502,-1.724528789520269,0.1532917022705007,4,0.024377864925491766,1.0,16.453279495239258,1.0,16.521408081054688,1.0,16.555473327636722,0.024377864925491766
1075,2004-02-16,16.759862899780273,16.759862899780273,16.759862899780273,16.759862899780273,1660975.0,-0.0005077655483579635,1.0,0.0,77.2093464164967,68.09091725114233,-0.26501548597244806,-0.6280430142328619,-1.014419623617492,-1.9558834447434261,33.52316869209109,0.008514404296878553,0.339292284774789,0.5386502265930169,-0.16021052393798385,1.2375109771240158,0.18921985132751828,0.8880806018585172,-0.5601563346731346,97.29785353688102,16.563844612039134,0.34943037526549975,2,-0.23845481872558594,-0.6344575881958008,-1.0283315181732178,-1.6819491386413592,0.06812858581543324,0,0.005081259292852858,1.0,16.768377304077152,1.0,16.453279495239258,1.0,16.521408081054688,0.005081259292852858
1076,2004-02-17,17.04941177368164,17.04941177368164,17.04941177368164,17.04941177368164,2624564.0,0.017276327117518475,1.0,0.0,78.02692632170957,70.0538730641002,-0.5167914656571071,-0.8738595055753109,-1.2652374405595523,-2.2202277075095473,33.45941038499958,0.2895488739013672,0.3966849682627469,0.7719922542572029,-0.0032945203881880047,1.5472790289025937,0.3843488669345092,1.1596356415798983,-0.7814647198981,100.0,19.29061316339643,0.3876433873226954,2,-0.32787322998046875,-0.7111020088195801,-1.3498163223266637,-1.873561859130863,-0.3832283020019531,1,-0.0019980306085759514,1.0,16.759862899780273,1.0,16.768377304077152,1.0,16.453279495239258,-0.0019980306085759514
1077,2004-02-18,17.168638229370114,17.168638229370114,17.168638229370114,17.168638229370114,2000257.0,0.0069929952582010735,1.0,0.0,81.0344885841726,72.12513498377078,-0.5541068497208634,-0.9548474140346848,-1.3413525122457521,-2.314116245909183,33.42367979249486,0.11922645568847301,0.422541442411422,0.8358635425567584,-0.027600867453987377,1.6993279525675042,0.4041313375513873,1.2675957475621313,-0.7912861148008403,100.0,16.578067829759362,0.43173220500537285,2,-0.35767936706542613,-0.7707152366638148,-1.4541394710540771,-1.9374332427978498,-0.22142028808593395,2,-0.016865098872819728,1.0,17.04941177368164,1.0,16.759862899780273,1.0,16.768377304077152,-0.016865098872819728
1078,2004-02-19,17.01534652709961,17.01534652709961,17.01534652709961,17.01534652709961,2364599.0,-0.00892858829119425,1.0,0.0,76.73470861593992,73.6832337889924,-0.3390058787035315,-0.7451899165055416,-1.148861794121851,-2.1344890304592212,33.383718469947716,0.15329170227050426,0.4175826760738097,0.622532749176024,-0.2560702235509602,1.50113572190301,0.1832312628125301,1.061834235539516,-0.511388634162202,62.499766699640325,-23.3662759932651,0.4393014863634927,2,-0.20438766479492188,-0.6174235343933105,-1.2646536827087438,-1.767109394073488,-0.06812858581542969,3,-0.010009929444670496,1.0,17.168638229370114,1.0,17.04941177368164,1.0,16.759862899780273,-0.010009929444670496
1079,2004-02-20,16.819475173950195,16.819475173950195,16.819475173950195,16.819475173950195,2015432.0,-0.011511452490106988,1.0,0.0,64.75774489190833,73.56990161895521,-0.11519690300364971,-0.4934608688962143,-0.9174556540275685,-1.9138336892353145,33.842502295125364,0.19587135314941406,0.4415530331256363,0.37513842582702495,-0.4747663001988478,1.2250431518528977,-0.049813937185913204,0.8000907888399631,-0.2091684271835561,14.583138916366615,-66.62428427025978,0.42495236301293643,2,-0.008516311645507812,-0.4215521812438965,-1.03045964241028,-1.571238040924074,0.44284248352051137,4,0.009620277222836426,1.0,17.01534652709961,1.0,17.168638229370114,1.0,17.04941177368164,0.009620277222836426
1080,2004-02-23,16.964250564575195,16.964250564575195,16.964250564575195,16.964250564575195,1885719.0,0.008607604525569634,1.0,0.0,63.470335511991436,73.54669523595514,-0.21443414202749622,-0.5688025110336667,-1.0234576601422347,-2.032187693151707,34.822830645623064,0.144775390625,0.45732903764950805,0.4573197841644294,-0.3488773166616994,1.2635168849905583,0.05422123375136678,0.8604183345774921,-0.26461078059200105,41.4635478690284,-35.82315922299708,0.40309855041306397,2,-0.1532917022705078,-0.5663275718688965,-1.2242028713226318,-1.716013431549074,0.2725181579589844,0,-0.002510076001616124,1.0,16.819475173950195,1.0,17.01534652709961,1.0,17.168638229370114,-0.002510076001616124
1081,2004-02-24,16.827991485595707,16.827991485595707,16.827991485595707,16.827991485595707,3299845.0,-0.00803213077175513,1.0,0.0,65.25826236634222,72.77623144195726,-0.0396195098246892,-0.367547139114194,-0.8516800187614759,-1.8712551479283626,35.634906874371374,0.13625907897948863,0.45834086065341495,0.26783447265625426,-0.4692952505973871,1.0049641959098938,-0.10073038897056463,0.6363993342830732,-0.05331195035060432,2.439064360709436,-72.42175689836046,0.3685648616268198,2,-0.017032623291019178,-0.43006849288940785,-1.0879437923431432,-1.5797543525695854,0.45135688781737926,1,0.0,1.0,16.964250564575195,1.0,16.819475173950195,1.0,17.01534652709961,0.0
1082,2004-02-25,16.964250564575195,16.964250564575195,16.964250564575195,16.964250564575195,1060935.0,0.008097168286311796,1.0,0.0,65.58144670761973,72.25056037278782,-0.11896584575842084,-0.44973078869432115,-0.9509285216718517,-1.983973599843381,35.99059416727318,0.13625907897948863,0.46116326780607153,0.35512542724609375,-0.35054495842090816,1.0607958129130957,0.002290234412591019,0.7079606200795965,-0.13625907897948863,73.91350919731627,0.896607442265605,0.3528351928335012,2,0.0,-0.5663275718688965,-1.2348477840423584,-1.716013431549074,0.5109710693359375,2,-0.017570307144480157,1.0,16.827991485595707,1.0,16.964250564575195,1.0,16.819475173950195,-0.017570307144480157
1083,2004-02-26,16.921669006347653,16.921669006347653,16.921669006347653,16.921669006347653,2657519.0,-0.002510076001616124,1.0,0.0,60.50000839879717,70.28591864610863,-0.003303468304128643,-0.34785041652012083,-0.8793044026625694,-1.9159563133626847,35.86277614634548,0.042581558227542615,0.47013021272203304,0.2635757923126185,-0.3804969746749194,0.9076485593001564,-0.05846059118115221,0.5856121758063892,-0.09367752075194602,70.58784780775471,0.9434732576393117,0.3220363834937692,2,0.042581558227542615,-0.5237460136413539,-1.1709759235382045,-1.6734318733215314,0.6727790832519567,3,0.0015098354025802063,1.0,16.964250564575195,1.0,16.827991485595707,1.0,16.964250564575195,0.0015098354025802063
1084,2004-02-27,17.074960708618164,17.074960708618164,17.074960708618164,17.074960708618164,5347394.0,0.009058899699137646,1.0,0.0,64.95331210871021,68.92413705635457,-0.12128756509216743,-0.4306623852982696,-1.00446800319434,-2.041846803012394,36.36290813320328,0.15329170227051137,0.47480268432713046,0.35810575485229634,-0.20385320951152153,0.9200647192161142,0.07712627267038741,0.6390852370342053,-0.192465744018552,100.0,31.35613011662703,0.28097948218190855,2,-0.08090400695800781,-0.6770377159118652,-1.2944607734680176,-1.8267235755920428,0.7068424224853516,4,-0.007481292022505803,1.0,16.921669006347653,1.0,16.964250564575195,1.0,16.827991485595707,-0.007481292022505803
1085,2004-03-01,17.458189010620114,17.619997024536133,17.074960708618164,17.458189010620114,1623428.0,0.022443876067516966,2.368413607751535,0.0,70.70316293401417,68.11038556883285,-0.4414659463979689,-0.757484428957472,-1.346298824817076,-2.395575199634246,36.66524390479183,0.5450363159179688,0.5006674154068911,0.6808691024780238,0.07259205020929471,1.2891461547467529,0.3767305763436575,0.9850076286123901,-0.5365200042724609,79.56983809324215,13.920446721341605,0.30413852613436493,3,-0.23845291137694957,-0.834586620330807,-1.611688613891598,-2.2099518775939924,0.08516120910644887,0,-0.011219454264715267,1.0,17.074960708618164,1.0,16.921669006347653,1.0,16.964250564575195,-0.011219454264715267
1086,2004-03-02,17.7307071685791,17.88399887084961,17.568899154663086,17.7307071685791,2001060.0,0.015609761000594746,1.0555562468115816,0.0,75.0000591464458,67.43989340908544,-0.6785343168185811,-0.9803265732651099,-1.5857537749872535,-2.6353495018621445,36.5442637549797,0.42580986022949574,0.48939956504094084,0.8899416923522949,0.1664429379501442,1.6134404467544456,0.5281923151512196,1.2516910695533703,-0.6833391189575231,84.07077365827753,18.794309343218956,0.3617493772010756,3,-0.3789701461791992,-0.9538130760192871,-1.8991103172302246,-2.4824700355529803,-0.24696922302246094,1,-0.02785779728629434,2.368413607751535,17.458189010620114,1.0,17.074960708618164,1.0,16.921669006347653,-0.02785779728629434
1087,2004-03-03,17.756256103515625,17.88399887084961,17.602964401245114,17.756256103515625,1813932.0,0.0014409428058119733,1.2000029862334916,0.0,77.41939368154031,67.51596952748548,-0.6838813443220957,-0.9372212625705636,-1.5772609295580509,-2.629033374857981,37.50998742247103,0.28103446960449574,0.48625670683280475,0.8413997650146499,0.060846957005882274,1.6219525730234174,0.4511233610102643,1.2316761690190354,-0.6812953948974609,86.72567774875237,12.647224372445294,0.3902764040043845,3,-0.40451908111572266,-0.9793620109558105,-1.920401096343996,-2.5080189704895037,-0.03406524658203125,2,-0.026858574652351086,1.0555562468115816,17.7307071685791,2.368413607751535,17.458189010620114,1.0,17.074960708618164,-0.026858574652351086
1088,2004-03-04,17.781803131103516,17.91806411743164,17.645544052124023,17.781803131103516,1547096.0,0.0014387620587896777,-1.0000139979562983,0.0,74.28574824002402,68.57463656616501,-0.6585237574207135,-0.8995612714215682,-1.5677674503201722,-2.6212914321088583,38.20716499026221,0.2725200653076172,0.4600708630321577,0.7975399017333977,-0.03313618129132223,1.6282159847581177,0.38220186022103775,1.2128779432457577,-0.5450347900390611,83.83816446432247,12.500000774376261,0.4153380415123608,3,-0.40877532958984375,-0.9240050315856934,-1.9033672809600866,-2.5207915306091326,-0.059612274169921875,3,-0.017241305335121915,1.2000029862334916,17.756256103515625,1.0555562468115816,17.7307071685791,2.368413607751535,17.458189010620114,-0.017241305335121915
1089,2004-03-05,17.611480712890625,17.84141731262207,17.585931777954098,17.611480712890625,893384.0,-0.009578467209265584,-8.999850690554926,0.0,68.93940229448205,69.1823106531084,-0.4068223971551248,-0.6816903913087629,-1.3636612273185236,-2.4169727069915368,38.39929965154692,0.2554855346679723,0.41077370820176284,0.5748429298400879,-0.27610305638107846,1.4257889160612542,0.14936993672950294,1.0003159229506728,-0.23845321655273466,63.63632250372713,-4.235607236202824,0.4254729931105835,3,-0.23845291137695312,-0.7536826133728027,-1.7202708721160906,-2.350469112396242,0.11071014404296875,4,-0.0009671318141096785,-1.0000139979562983,17.781803131103516,1.2000029862334916,17.756256103515625,1.0555562468115816,17.7307071685791,-0.0009671318141096785
1090,2004-03-08,17.80735206604004,17.88399887084961,17.543350219726562,17.80735206604004,680523.0,0.011121799259391496,3.444394674629837,0.0,67.58894750214014,69.44127566819706,-0.525818318531968,-0.8189406569384694,-1.5348561508970278,-2.5761398331746133,38.82002271823036,0.3406486511230469,0.3847625306546263,0.7068428993225098,-0.17516068850597577,1.5888464871509953,0.265841105408267,1.1478446932367525,-0.32531724548339724,70.4542446731617,6.371747960257622,0.44100179391424293,3,-0.3874855041503906,-0.7238750457763672,-1.9161422252655047,-2.512275218963625,0.09367942810058594,0,-0.0014347408217556534,-8.999850690554926,17.611480712890625,-1.0000139979562983,17.781803131103516,1.2000029862334916,17.756256103515625,-0.0014347408217556534
1091,2004-03-09,17.688125610351562,17.790321350097656,17.585931777954098,17.688125610351562,607612.0,-0.006695350058016247,-1.0000186640287825,0.0,62.055351014095905,69.04948725780554,-0.3036867647448176,-0.6435005356078918,-1.383868107877344,-2.4217536184583555,39.1954519087759,0.22142028808594105,0.4074766403779684,0.5309838294982896,-0.3491182006808238,1.411085859677403,0.09093281440873469,0.9710348445878445,-0.144775390625,38.636247951216035,-20.03944783778264,0.44005101508955635,3,-0.26825904846191406,-0.5918741226196289,-1.7628509998321533,-2.3632426261901873,0.11071205139160156,1,-0.008184891594181898,3.444394674629837,17.80735206604004,-8.999850690554926,17.611480712890625,-1.0000139979562983,17.781803131103516,-0.008184891594181898
1092,2004-03-10,17.77328872680664,17.88399887084961,17.62851333618164,17.77328872680664,948599.0,0.0048147055449017095,1.3076976087106333,0.0,68.16331903597012,69.9009662174914,-0.29281129319079824,-0.6641167122327118,-1.4356251790207892,-2.468321210304925,39.85513888231958,0.25548553466796875,0.43024151123285037,0.5535529136657722,-0.31415701678130503,1.4212628441128494,0.11969794844223358,0.9874078788893108,-0.22993850708007812,61.36375204878396,3.040752736946068,0.43385496522353945,3,-0.2767763137817383,-0.677037239074707,-1.7649805545806885,-2.341952323913574,-0.02554893493652699,2,-0.016291345158495285,-1.0000186640287825,17.688125610351562,3.444394674629837,17.80735206604004,-8.999850690554926,17.611480712890625,-0.016291345158495285
1093,2004-03-11,17.23676872253418,17.577415466308597,16.921669006347653,17.23676872253418,1572195.0,-0.03018687270090048,-1.0810760095155647,0.0,58.59650170608233,69.19465395053275,0.3275516335167197,-0.06945086118394528,-0.8712447784738231,-1.8952537836133931,39.908202725642276,0.8516197204589879,0.45150952506418207,-0.022141551971436968,-0.8113469552154022,0.7670638512725283,-0.4167442535934178,0.3724611496505439,0.6812953948974609,32.743420713603584,-29.827156578908955,0.3946027016219823,3,0.18309783935546875,-0.08090400695800781,-1.2284605503082275,-1.7287869453430176,0.46838951110839844,3,0.02816201471478852,1.3076976087106333,17.77328872680664,-1.0000186640287825,17.688125610351562,3.444394674629837,17.80735206604004,0.02816201471478852
1094,2004-03-12,17.177154541015625,17.270832061767578,17.01534652709961,17.177154541015625,809662.0,-0.0034585473923902654,1.7272875351223684,0.0,54.54543973768933,67.39935137316333,0.45056857771636416,0.023566362295415644,-0.7989884365076172,-1.7983879057367282,39.09536951626447,0.25548553466796875,0.46384766263832233,-0.10219459533691477,-0.8583929839304076,0.6540037932565781,-0.480293789633663,0.27590459895983344,0.7209816741943342,26.548644502495623,-37.09351047059084,0.37809919429674643,3,0.24271202087402344,0.008517265319824219,-1.1688463687896729,-1.6606559753417969,0.4513587951660156,4,0.031730302863406834,-1.0810760095155647,17.23676872253418,1.3076976087106333,17.77328872680664,-1.0000186640287825,17.688125610351562,0.031730302863406834
1095,2004-03-15,16.845024108886722,17.074960708618164,16.649150848388672,16.845024108886722,1865943.0,-0.019335590847473716,-1.173904999318324,0.0,50.33557551388523,64.6588531917677,0.7672603545412144,0.3819887460441862,-0.45150002789091204,-1.4328705631244176,37.88644046009184,0.5280036926269531,0.4878463394703765,-0.4385830879211383,-1.1833374694382535,0.30617129359597683,-0.8109602786796977,-0.06620589716257896,1.0335827621459899,15.862135010565364,-53.22825105216005,0.3723771907585576,3,0.43858337402343395,0.3406476974487269,-0.7749736309051549,-1.2774286270141637,0.7920055389404261,0,0.05207275112085563,1.7272875351223684,17.177154541015625,-1.0810760095155647,17.23676872253418,1.3076976087106333,17.77328872680664,0.05207275112085563
1096,2004-03-16,17.01534652709961,17.160123825073242,16.69173240661621,17.01534652709961,1451751.0,0.010111141255240597,2.235254594558988,0.0,50.99335587347756,61.722626768649626,0.5417650818571076,0.22027711392144766,-0.6041686600297851,-1.5684767037916618,36.039201707941345,0.46839141845703125,0.49572423012669375,-0.2665574073791497,-1.0137189048086626,0.4806040900503632,-0.6401381560939079,0.10702334133560854,0.8140821030273422,29.655121282143167,-37.22134432932077,0.37358074871475666,3,0.2682609558105469,0.17032527923583984,-0.945296049118042,-1.4477510452270508,0.6046504974365234,1,0.052052126333743676,-1.173904999318324,16.845024108886722,1.7272875351223684,17.177154541015625,-1.0810760095155647,17.23676872253418,0.052052126333743676
1097,2004-03-17,16.879087448120114,17.177154541015625,16.819475173950195,16.879087448120114,1922391.0,-0.00800801081320801,-5.00009598771393,0.0,49.201265381678866,58.935462006611274,0.604033244341867,0.351766803585317,-0.44268976642301894,-1.3980772066443237,33.87554098361901,0.3576793670654297,0.44921684513512616,-0.3883389472961447,-1.1556896815387603,0.37901178694647086,-0.7720143144174507,-0.0046635801748387,0.9031300707373084,24.77058753426242,-39.91645590987794,0.3836753671213076,3,0.387487411499027,0.3065843582153356,-0.7771012783050502,-1.311491966247555,0.8175563812255895,2,0.054490517716079934,2.235254594558988,17.01534652709961,-1.173904999318324,16.845024108886722,1.7272875351223684,17.177154541015625,0.054490517716079934
1098,2004-03-18,16.845024108886722,16.972766876220707,16.708765029907227,16.845024108886722,1318318.0,-0.0020180794333869434,1.066667662077849,0.0,45.48495033381702,56.32941178875961,0.5489702407166099,0.39254157343949103,-0.381360647059946,-1.3323085382534572,32.34755097988565,0.2640018463134801,0.35770677887838787,-0.41388616561889435,-1.1966421475893831,0.36886981635159444,-0.8052641566041387,-0.022508174633649958,0.8918707431519515,31.507025832975966,-27.527054827237055,0.391377990985245,3,0.4215507507324183,0.3406476974487269,-0.7430379390716588,-1.2774286270141637,0.8431015014648402,3,0.053589456277902014,-5.00009598771393,16.879087448120114,2.235254594558988,17.01534652709961,-1.173904999318324,16.845024108886722,0.053589456277902014
1099,2004-03-19,16.98128318786621,17.211219787597653,16.845024108886722,16.98128318786621,691421.0,0.008088980941713508,-1.6874956256386746,0.0,39.629623485106166,53.22282023131138,0.3508079239444264,0.2835648056599709,-0.48793389400306353,-1.4371078663335126,31.941408588381076,0.3661956787109304,0.2546899945837069,-0.2857174873352051,-1.0525321434141013,0.48109716874369113,-0.669124815374655,0.0976898407042448,0.7121019040264613,59.09103248881898,2.544928780643005,0.38340732803944877,3,0.2852916717529297,0.3023242950439453,-0.7664575576782227,-1.4136877059936523,0.8175544738769531,4,0.04262781780199054,1.066667662077849,16.845024108886722,-5.00009598771393,16.879087448120114,2.235254594558988,17.01534652709961,0.04262781780199054
1100,2004-03-22,16.921669006347653,16.998315811157227,16.776893615722653,16.921669006347653,2172018.0,-0.0035105816715402804,1.8888640039814977,0.0,30.612200123045014,49.72913679897239,0.30349120121026374,0.3581898994761836,-0.3976163829096997,-1.3493246901089897,31.074165375024087,0.22142219543457387,0.15866848017452995,-0.34320259094238637,-1.113783790224936,0.42737860834016317,-0.7284931905836594,0.042088008698886625,0.7299467158048607,44.262210815791896,-8.438597155945082,0.3852905996412743,3,0.3449058532714879,0.36193847656250355,-0.5982623100280726,-1.2518796920776314,0.8090381622314489,0,0.0417715492230013,-1.6874956256386746,16.98128318786621,1.066667662077849,16.845024108886722,-5.00009598771393,16.879087448120114,0.0417715492230013
1101,2004-03-23,16.827991485595707,16.972766876220707,16.65766716003418,16.827991485595707,817983.0,-0.005535950426450609,1.1764729131534815,0.0,28.458445538611798,45.3174841881548,0.29315622512254436,0.47628689710400707,-0.27753465048589376,-1.227464980464699,30.66350754113255,0.315099716186527,0.07600374589788927,-0.4368801116943324,-1.207461310976882,0.33370108758821715,-0.8221707113356054,-0.051589512053059394,0.7835256416062535,30.76931028423251,-16.89940332469228,0.3852905996412743,3,0.28529167175292613,0.4556159973144496,-0.5045847892761266,-1.1582021713256854,0.7579402923583913,1,0.04807692961598864,1.8888640039814977,16.921669006347653,-1.6874956256386746,16.98128318786621,1.066667662077849,16.845024108886722,0.04807692961598864
1102,2004-03-24,16.666183471679688,16.819475173950195,16.538440704345707,16.666183471679688,1193453.0,-0.009615408591959529,-1.200002986233497,0.0,25.650547097328385,41.65682256495993,0.3144768022618294,0.6478343233739352,-0.09010915414495457,-1.0386734970742353,29.953740276093477,0.28955078125,-0.02749900907355851,-0.5837847709655755,-1.3895717800586027,0.2220022381274518,-0.9866782755120909,-0.18089126641906006,0.9068390043697399,18.987327417571187,-23.11039190771526,0.40289350454651385,3,0.23845291137695312,0.5620689392089844,-0.1362593173980713,-0.8260707855224609,0.9367809295654261,2,0.0572304723800281,1.1764729131534815,16.827991485595707,1.8888640039814977,16.921669006347653,-1.6874956256386746,16.98128318786621,0.0572304723800281
1103,2004-03-25,16.94721794128418,16.972766876220707,16.632118225097653,16.94721794128418,16716587.0,0.0168625570504517,12.333184023887934,0.0,36.17020262709158,39.61512955267129,-0.013354124516933297,0.38874311761015434,-0.3444777703251205,-1.2900004819018385,29.36749850778091,0.340648651123054,-0.1091287658190403,-0.30402774810790945,-1.107701557708019,0.49964606149220003,-0.7058646529079624,0.09780915669214352,0.563729628463026,60.75950443682147,20.50282865760832,0.4018369048000547,3,-0.0723876953125,0.2810344696044922,-0.3427770137786865,-1.0176854133605975,0.4854221343994176,3,0.04422117486527921,-1.200002986233497,16.666183471679688,1.1764729131534815,16.827991485595707,1.8888640039814977,16.921669006347653,0.04422117486527921
1104,2004-03-26,16.94721794128418,17.100509643554688,16.751344680786133,16.94721794128418,1090969.0,0.0,1.277781234057908,0.0,30.501946527985424,37.41139299868242,-0.05520621479267973,0.39914671727069617,-0.3178111903899108,-1.2616231449924697,28.48712343750492,0.3491649627685547,-0.2206292034937647,-0.29764060974121165,-1.109205132528011,0.5139239130455877,-0.7034228711346096,0.10814165165218625,0.5053792165389375,72.72724187779518,34.79123832262778,0.4057822613933989,3,-0.0723876953125,0.2810344696044922,-0.3427770137786865,-0.9452972412109375,0.7749729156494141,4,0.04371854257343899,12.333184023887934,16.94721794128418,-1.200002986233497,16.666183471679688,1.1764729131534815,16.827991485595707,0.04371854257343899
1105,2004-03-29,17.262317657470707,17.296382904052734,16.725797653198242,17.262317657470707,916932.0,0.018593005487876013,15.749776035836014,0.0,41.134783879432526,36.315996110455195,-0.3407180408235533,0.07232875177183828,-0.6069748698453132,-1.5469050333084517,26.640847522755596,0.5705852508544922,-0.2697830311353506,0.027252674102786756,-0.7781765721121232,0.8326819203176967,-0.37546194900467,0.4299672972102435,0.13543011314376585,95.50556142734959,55.276336035661345,0.40271462310745565,3,-0.3449058532714879,-0.0340652465820348,-0.6578767299652135,-1.1837515830993688,0.264001846313473,0,0.031080415441217646,1.277781234057908,16.94721794128418,12.333184023887934,16.94721794128418,-1.200002986233497,16.666183471679688,0.031080415441217646
1106,2004-03-30,17.23676872253418,17.321929931640625,17.066444396972653,17.23676872253418,551379.0,-0.001480040829017537,2.000022396918226,0.0,38.545449510814336,35.13201656924803,-0.31341640312549046,0.06216283530394051,-0.5511338421421144,-1.4900243229152554,24.30653535644547,0.2554855346679723,-0.3052313405738367,0.02640066146850728,-0.7445925807940732,0.7973939037310878,-0.35909595966278474,0.4118972825997993,0.10942062410416753,89.13051945838826,49.44417315191433,0.38549662113129063,3,-0.3065834045410156,-0.008516311645507812,-0.6323277950286865,-1.149686336517334,0.45987510681152344,1,0.028656092913701414,15.749776035836014,17.262317657470707,1.277781234057908,16.94721794128418,12.333184023887934,16.94721794128418,0.028656092913701414
1107,2004-03-31,17.279348373413086,17.415607452392578,17.074960708618164,17.279348373413086,1125187.0,0.0024702803387528505,1.4999930010218507,0.0,51.15203996325693,35.76169319474135,-0.32771043556601853,-0.018948994869020908,-0.5666948038406403,-1.5013864194452218,21.933400050677047,0.34064674377441406,-0.30306773219227523,0.09282569885253977,-0.6353931422600994,0.8210445399651789,-0.27128372170378157,0.4569351194088611,-0.7409076690673793,82.60868506770154,40.30730674433786,0.36410942055632045,3,-0.3023242950439453,-0.05109596252441406,-0.6749074459075928,-1.1922659873962402,0.33213233947753906,2,0.017742764247564935,2.000022396918226,17.23676872253418,15.749776035836014,17.262317657470707,1.277781234057908,16.94721794128418,0.017742764247564935
1108,2004-04-01,17.475221633911133,17.517803192138672,17.151605606079098,17.475221633911133,780179.0,0.011335685597926082,7.59991041433379,0.0,57.51074900344029,37.748484919000695,-0.474710095254526,-0.2518823694942931,-0.7247544388467517,-1.665538058637436,19.47218271166779,0.36619758605957387,-0.3100018579681425,0.3040280342102051,-0.3831824045755319,0.991238472995942,-0.03957718518266162,0.6476332536030718,-0.9192375946044891,94.62357822844193,48.25052177903654,0.3436052193928683,4,-0.4470996856689453,-0.24696922302246094,-0.7941348552703857,-1.388139247894287,0.09367752075195312,3,0.007309936892937241,1.4999930010218507,17.279348373413086,2.000022396918226,17.23676872253418,15.749776035836014,17.262317657470707,0.007309936892937241
1109,2004-04-02,17.59444808959961,17.713674545288086,17.279348373413086,17.59444808959961,568820.0,0.006822600490348885,2.642867427090499,0.0,71.15384201243445,42.253111795599516,-0.5563147072553285,-0.39257796987277516,-0.8031785676197138,-1.752571462462864,17.33454547518736,0.434326171875,-0.29640320074329196,0.4241061210632324,-0.2608454338509709,1.1090576759774358,0.08163034360613253,0.7665818985203323,-0.9999912841796856,87.93104114053583,36.1412697696401,0.34247577745710095,4,-0.46839046478271484,-0.3661956787109375,-0.9133613109588623,-1.464785099029541,-0.40026092529296875,4,-0.00919653819727706,7.59991041433379,17.475221633911133,1.4999930010218507,17.279348373413086,2.000022396918226,17.23676872253418,-0.00919653819727706
1110,2004-04-05,17.781803131103516,17.815868377685547,17.355995178222653,17.781803131103516,1183138.0,0.010648531886297441,12.49977603583437,0.0,71.42857142857143,47.02757022781726,-0.680377729906855,-0.613394255892004,-0.9442420417631752,-1.9037335488338076,15.089050294716383,0.4598731994628942,-0.2604970479744182,0.6127386093139648,-0.06728828742260973,1.2927655060505394,0.27272516094567933,0.9527520576822504,-1.1201932612915009,95.4544760431036,39.176736726686784,0.340013448368287,4,-0.6046485900878906,-0.5535507202148438,-1.085813283920288,-1.5925264358520508,-0.40877532958984375,0,-0.0033524313440209674,2.642867427090499,17.59444808959961,7.59991041433379,17.475221633911133,1.4999930010218507,17.279348373413086,-0.0033524313440209674
1111,2004-04-06,17.543350219726562,17.858449935913086,17.398576736450195,17.543350219726562,2113243.0,-0.013409939904230339,-2.176501587552534,0.0,67.56758120084959,51.68501846154183,-0.3685353009617458,-0.4072221647761616,-0.6629612332032906,-1.6298348891402128,12.756223287768991,0.4598731994628906,-0.22128579274903615,0.3815244674682603,-0.2780114348606837,1.0410603697972043,0.051756516303786526,0.7112924186327341,-0.7893996692846663,59.78250814316388,-0.4608178293936689,0.3297679511644728,4,-0.2980661392211914,-0.3150978088378906,-0.6216809749603271,-1.0985875129699707,-0.3576793670654297,1,-0.0009707789976872716,12.49977603583437,17.781803131103516,2.642867427090499,17.59444808959961,7.59991041433379,17.475221633911133,-0.0009707789976872716
1112,2004-04-07,17.48373794555664,17.543350219726562,17.364511489868164,17.48373794555664,790769.0,-0.0033979982969781775,2.000031995904524,0.0,66.66666666666654,55.07351446593905,-0.20199953171864848,-0.39043220924074973,-0.5674689037429665,-1.5361234538007782,10.074725613446295,0.17883872985839844,-0.15430128881477856,0.33638973236083913,-0.277783162702292,0.9505626274239702,0.029303284829271803,0.6434761798924065,-0.6193374565676244,46.98804608866969,-16.192510668075563,0.30708644753156644,4,-0.19161415100097656,-0.25548553466796875,-0.4194223880767822,-0.9069743156433105,-0.19587326049804332,2,0.012177366444866555,-2.176501587552534,17.543350219726562,12.49977603583437,17.781803131103516,2.642867427090499,17.59444808959961,0.012177366444866555
1113,2004-04-08,17.722190856933594,17.84141731262207,17.475221633911133,17.722190856933594,807561.0,0.013638554416651738,2.0714297141211664,0.0,68.35442439866596,59.27934534045911,-0.35644605037150967,-0.6225735520873954,-0.765158436981757,-1.7396962838170946,10.487884987108464,0.3661956787109375,-0.060923349382427716,0.5505715370178237,-0.11471920971736438,1.2158622837530118,0.21792616365022965,0.8832169103854177,-0.7583854232521716,76.47060760961214,12.245124263430256,0.3326453733675945,4,-0.4300670623779297,-0.4939384460449219,-0.6578752994537354,-1.1369109153747559,-0.43432617187499645,3,-0.00624697843154387,2.000031995904524,17.48373794555664,-2.176501587552534,17.543350219726562,12.49977603583437,17.781803131103516,-0.00624697843154387
1114,2004-04-09,17.722190856933594,17.722190856933594,17.722190856933594,17.722190856933594,0.0,0.0,1.0,0.0,70.43480885821295,62.53490367143471,-0.26256730460611166,-0.6109720293097922,-0.7221818653764558,-1.7059578558872275,10.923372006711785,0.0,0.06511804366795104,0.5233197212219238,-0.1861131276387944,1.232752570082642,0.16860329679156294,0.8780361456522847,-0.6689209730290067,72.88132376219978,5.877371084587637,0.35471642443035967,4,-0.25974369049072266,-0.5109710693359375,-0.6067779064178467,-1.021942138671875,-0.5791015624999964,4,-0.008649703837860123,2.0714297141211664,17.722190856933594,2.000031995904524,17.48373794555664,-2.176501587552534,17.543350219726562,-0.008649703837860123
1115,2004-04-12,17.722190856933594,17.722190856933594,17.722190856933594,17.722190856933594,0.0,0.0,1.0,0.0,73.97261254627618,66.47125511981936,-0.21285851772817566,-0.5711717493539936,-0.6895755317393224,-1.6733726869067134,12.533726999106351,0.0,0.15097547896322183,0.47946138381957937,-0.24613613118885525,1.205058898828014,0.11666262631536028,0.8422601413237985,-0.5884029678281557,72.41375315678506,0.7922257508298145,0.36279875750421775,4,-0.25548553466796875,-0.5109710693359375,-0.6067779064178467,-1.021942138671875,-0.6898117065429688,0,-0.029793364538807987,1.0,17.722190856933594,2.0714297141211664,17.722190856933594,2.000031995904524,17.48373794555664,-0.029793364538807987
1116,2004-04-13,17.901031494140625,17.960643768310547,17.713674545288086,17.901031494140625,810638.0,0.01009133908164972,3.1429257055096946,0.0,82.80547251076754,69.98830318065387,-0.3213586954044345,-0.7170188806228381,-0.8399230625973644,-1.8200251350436538,14.167195340701557,0.24696922302246094,0.2613703292131184,0.6140177726745613,-0.15966412635287952,1.387699671702002,0.2271768231608391,1.0008587221882834,-0.6947774003544218,90.00015997696332,11.2365877424632,0.3868409495137211,4,-0.3449068069458008,-0.6514892578125,-0.6493597030639648,-1.2007827758789062,-0.8260707855224609,1,-0.02949571329449807,1.0,17.722190856933594,1.0,17.722190856933594,2.0714297141211664,17.722190856933594,-0.02949571329449807
1117,2004-04-14,17.798837661743164,17.960643768310547,17.764772415161133,17.798837661743164,701131.0,-0.005708823674820729,-4.749888017917133,0.0,75.00005599191914,71.93155951270708,-0.15391128449560654,-0.5716979252601533,-0.7037961604483414,-1.686046550860386,15.840433045740399,0.19587135314941406,0.325853057612683,0.46583642959594584,-0.3150585175505256,1.2467313767424173,0.07538895602271012,0.8562839031691816,-0.5020568070140392,66.66692861717635,-13.780260463319252,0.3904474735732357,4,-0.17884159088134766,-0.5492954254150391,-0.540778636932373,-1.0985889434814453,-0.8856849670410121,2,-0.034449823114010014,3.1429257055096946,17.901031494140625,1.0,17.722190856933594,1.0,17.722190856933594,-0.034449823114010014
1118,2004-04-15,17.747739791870114,17.960643768310547,17.7307071685791,17.747739791870114,430624.0,-0.002870854313306137,-12.499776035837082,0.0,72.81555509167426,72.11619429928928,-0.06715333753161445,-0.47379501770453203,-0.6225029692173543,-1.6031383757442548,17.836889671520684,0.2299365997314453,0.40333344571800467,0.36960277557372834,-0.39675250587283273,1.1359580570202894,-0.013574865149553972,0.7527804162970106,-0.3712953875112177,13.793316497144906,-64.8366521714488,0.38317764072328125,4,-0.08942031860351207,-0.49819755554198863,-0.45135784149169567,-1.0474910736083949,-0.9367809295654261,3,-0.025911756212595338,-4.749888017917133,17.798837661743164,3.1429257055096946,17.901031494140625,1.0,17.722190856933594,-0.025911756212595338
1119,2004-04-16,17.705158233642578,17.92658042907715,17.52631950378418,17.705158233642578,1388118.0,-0.002399266539113931,-1.2381109819438372,0.0,64.94250210452321,71.39551992995058,-0.008064057709187722,-0.3944243084655561,-0.5550892311123192,-1.5274473617518183,18.955974215390768,0.40026092529296875,0.4458744779231907,0.29082746505737234,-0.46491227627870657,1.0465672063934512,-0.08704240561066712,0.6686973357254118,-0.2586099056094824,41.176315593010436,-33.86001246019985,0.3778698706680396,4,-0.042580604553222656,-0.4556159973144531,-0.41729259490966797,-1.0049095153808594,-0.8686504364013672,4,-0.023569038077900784,-12.499776035837082,17.747739791870114,-4.749888017917133,17.798837661743164,3.1429257055096946,17.901031494140625,-0.023569038077900784
1120,2004-04-19,17.62851333618164,17.88399887084961,17.585931777954098,17.62851333618164,626606.0,-0.004328958626040436,-5.999910414333206,0.0,62.77779782427736,70.86332177699812,0.04978546827348396,-0.2762739473633786,-0.45289259569138096,-1.4203861737540748,20.352692168235322,0.29806709289551137,0.4591442992517685,0.17884035110473562,-0.5453440189900043,0.9030247211994755,-0.18325183394263433,0.5409325361521056,-0.12027355531525075,23.529385932168406,-47.67006952154078,0.36209218504736995,4,0.034064292907714844,-0.3789710998535156,-0.3257441520690918,-0.9282646179199219,-0.8090381622314453,0,-0.02753630056550116,-1.2381109819438372,17.705158233642578,-12.499776035837082,17.747739791870114,-4.749888017917133,17.798837661743164,-0.02753630056550116
1121,2004-04-20,17.63702964782715,17.832902908325195,17.577415466308597,17.63702964782715,517116.0,0.00048309868694529357,-3.2856822908336625,0.0,61.931873132543004,70.33723360653995,0.0625308227150434,-0.23301840309814636,-0.4360550321553873,-1.3970400462476569,22.183973729762386,0.255487442016598,0.4364710106504788,0.14690475463867259,-0.5191111695992028,0.812920678876548,-0.1861032074802651,0.47991271675761027,-0.11071014404296875,25.490204689277196,-42.437474674754014,0.33300796211893835,4,0.0809030532836914,-0.38748741149902344,-0.4023900032043457,-0.9367809295654297,-0.6216831207275391,1,-0.034283011907904504,-5.999910414333206,17.62851333618164,-1.2381109819438372,17.705158233642578,-12.499776035837082,17.747739791870114,-0.034283011907904504
1122,2004-04-21,17.619997024536133,17.62851333618164,17.38154411315918,17.619997024536133,957320.0,-0.0009657308305944801,27.999552071668532,0.0,55.483885883386506,68.90717377150891,0.11278497500235929,-0.14847712023997062,-0.39224551953920184,-1.3471046818427155,23.577407947768137,0.25548553466796875,0.39690154825348145,0.08218145370483398,-0.460616568942104,0.624979476351772,-0.1892175576186368,0.35358046502830476,0.34064674377441406,41.17648996261713,-22.408767954934888,0.2713990113234691,4,0.05109691619873047,-0.3704547882080078,-0.3853573799133301,-0.9197483062744141,-0.6983280181884801,2,-0.030932826785327827,-3.2856822908336625,17.63702964782715,-5.999910414333206,17.62851333618164,-1.2381109819438372,17.705158233642578,-0.030932826785327827
1123,2004-04-22,17.696643829345703,17.84141731262207,17.52631950378418,17.696643829345703,486293.0,0.004349989656799558,1.176488412842707,0.0,54.00005972466927,67.08109053444849,0.03590949574964952,-0.1750763372134685,-0.43847638702913017,-1.389525103350266,25.367598634580972,0.3150978088378906,0.3823858681201031,0.12135696411132812,-0.34831928299175274,0.591033211214409,-0.11348115944021231,0.35619508766286856,0.252417945861815,57.81260935903359,-2.5818227426267697,0.23483812355154096,4,-0.025549888610839844,-0.4471015930175781,-0.4705204963684082,-0.9963951110839844,-1.0304603576660156,3,-0.044273430725000895,27.999552071668532,17.619997024536133,-3.2856822908336625,17.63702964782715,-5.999910414333206,17.62851333618164,-0.044273430725000895
1124,2004-04-23,17.688125610351562,17.858449935913086,17.63702964782715,17.688125610351562,622925.0,-0.0004813465805315609,-3.3334204337601254,0.0,45.73646910125039,63.943741262778964,0.043680908140483865,-0.11405270106742194,-0.40917220072569194,-1.3462105834221063,26.897323551078124,0.2214202880859375,0.3745422979040143,0.07579336166381978,-0.2908829595771856,0.44246968290482513,-0.10754479895668467,0.25913152228432423,0.24958581161498827,61.016736830517296,4.848258245929266,0.1833381606205035,4,-0.01703166961669922,-0.4385833740234375,-0.4620022773742676,-0.9878768920898438,-0.877166748046875,4,-0.049590712287430505,1.176488412842707,17.696643829345703,27.999552071668532,17.619997024536133,-3.2856822908336625,17.63702964782715,-0.049590712287430505
1125,2004-04-26,17.798837661743164,17.798837661743164,17.577415466308597,17.798837661743164,406692.0,0.006259117208372356,1.0,0.0,63.15792575711437,61.76068051237305,-0.06148078268346424,-0.192372129155725,-0.4971087527861826,-1.4211292897822645,27.876270405214303,0.22142219543456676,0.34530440483525027,0.15967941284179688,-0.1764051977266199,0.49576402341021364,-0.00836289244240973,0.3277217181260035,0.12775041404723808,87.50019997120415,30.47570631600024,0.16804230528420835,4,-0.12774372100830078,-0.5492954254150391,-0.5237464904785156,-1.0985889434814453,-1.1922683715820312,0,-0.054067006104021376,-3.3334204337601254,17.688125610351562,1.176488412842707,17.696643829345703,27.999552071668532,17.619997024536133,-0.054067006104021376
1126,2004-04-27,17.7307071685791,17.790321350097656,17.67109489440918,17.7307071685791,363495.0,-0.0038278057510745533,-1.0000319959045243,0.0,62.60859912244314,60.38385197132017,-0.02240803891841736,-0.08995152516613203,-0.41585931486690697,-1.3233573244927896,28.840306257454195,0.12774276733398438,0.3095763759068113,0.06685199737548686,-0.21254254549382523,0.34624654024479895,-0.07284527405916918,0.2065492688101429,0.18498002795867663,73.21425714697084,14.30388146061344,0.13969727143465616,4,-0.05961322784423828,-0.48116493225097656,-0.4556159973144531,-1.0304584503173828,-1.2007827758789062,1,-0.05139287372833701,1.0,17.798837661743164,-3.3334204337601254,17.688125610351562,1.176488412842707,17.696643829345703,-0.05139287372833701
1127,2004-04-28,17.585931777954098,17.747739791870114,17.390060424804688,17.585931777954098,1506519.0,-0.008165234993083748,1.2105170096894893,0.0,42.30775028695577,56.99409588190699,0.09944874390854963,0.08323762612124952,-0.2632204110243812,-1.1483935630072963,29.170955182816062,0.35767936706542613,0.2628068130568906,-0.09325256347656463,-0.310565403095719,0.12406027614258974,-0.20190898328614182,0.015403856333012556,0.31907255691610814,41.81804854807699,-14.256767093994966,0.10865641980957634,4,0.06813049316406605,-0.336389541625973,-0.3874864578247035,-0.8856830596923793,-1.1667175292968714,2,-0.03244555125420079,-1.0000319959045243,17.7307071685791,1.0,17.798837661743164,-3.3334204337601254,17.688125610351562,-0.03244555125420079
1128,2004-04-29,17.602964401245114,17.679609298706055,17.500770568847653,17.602964401245114,512928.0,0.0009685368683374218,1.3333416285087973,0.0,43.39629020023774,54.600072336986386,0.06673830187946095,0.08038736491309706,-0.26708766611612234,-1.1363280561667217,29.252945538301557,0.178838729858402,0.17842221911302403,-0.08260707855225036,-0.28139864686001914,0.11618448975551843,-0.18200286270613475,0.016788705601634035,0.2915707291908731,45.45447141559799,-8.143537674254404,0.09939578415388417,4,0.029807090759280896,-0.3065834045410121,-0.5365200042724574,-0.8303284645080531,-0.8771667480468714,3,-0.038703446724534074,1.2105170096894893,17.585931777954098,-1.0000319959045243,17.7307071685791,1.0,17.798837661743164,-0.038703446724534074
1129,2004-04-30,17.432640075683597,17.688125610351562,17.398576736450195,17.432640075683597,838533.0,-0.009675888769590912,-7.5003079679704445,0.0,36.50801832964217,51.68120794869359,0.2171793928197836,0.2508279750153335,-0.07899122929852709,-0.938688467870346,28.71349821348339,0.2895488739013672,0.1168982532001337,-0.24484100341796378,-0.4705901177817715,-0.01909188905415604,-0.35771556059986764,-0.1319664462360599,0.4516352344068544,10.41634588016903,-39.116126197651184,0.11287455718190349,4,0.1873569488525355,-0.08941936492920277,-0.3810987472534215,-0.6600041389465368,-0.5705833435058629,4,-0.04396675435713393,1.3333416285087973,17.602964401245114,1.2105170096894893,17.585931777954098,-1.0000319959045243,17.7307071685791,-0.04396675435713393
1130,2004-05-03,17.722190856933594,17.722190856933594,17.398576736450195,17.722190856933594,1010848.0,0.01660969193380435,1.0,0.0,42.44606287159817,49.51611791969972,-0.0644649875192087,-0.045764145702960946,-0.35170612910165744,-1.1985550091319368,27.956847531851004,0.32361412048339844,0.0661743667075072,0.047690391540527344,-0.17379304733637824,0.2691738304174329,-0.06305132789792367,0.15843211097897836,0.1520298292182325,82.97848007166955,36.97182218131141,0.11074171943845215,5,-0.10219383239746094,-0.3789701461791992,-0.670649528503418,-0.9495549201965332,-0.9793624877929688,0,-0.051417570321019235,-7.5003079679704445,17.432640075683597,1.3333416285087973,17.602964401245114,1.2105170096894893,17.585931777954098,-0.051417570321019235
1131,2004-05-04,17.52631950378418,17.713674545288086,17.475221633911133,17.52631950378418,738262.0,-0.011052321619298033,-3.6665920119447555,0.0,39.33338708521459,47.72161805323618,0.12745374512978458,0.15680538315697845,-0.1365351079005528,-0.9750608537941119,27.061840140407,0.24696922302246094,0.033836629034166066,-0.147329425811769,-0.3710555498493555,0.07639669822581752,-0.2591924878305605,-0.03546636379297752,0.338047650907793,38.095314274744815,-5.079105124127835,0.11186306201879319,5,0.09793567657470703,-0.012775421142578125,-0.4534873962402344,-0.7536835670471191,-0.7749748229980469,1,-0.05247822929534407,1.0,17.722190856933594,-7.5003079679704445,17.432640075683597,1.3333416285087973,17.602964401245114,-0.05247822929534407
1132,2004-05-05,17.696643829345703,17.77328872680664,17.415607452392578,17.696643829345703,940763.0,0.009718202702212908,3.666733028070874,0.0,48.17078250276896,47.07392058413614,-0.03448089302127855,0.003424851815250207,-0.28957537395650945,-1.1168994610235323,26.266328321708677,0.3576812744140625,0.013246793403467905,0.012349605560302734,-0.19282025271035508,0.21751946383096055,-0.09023532357502617,0.11493453469563164,0.15806686451561447,79.54565121120652,31.30578710011892,0.10258492913532814,5,-0.0723886489868164,-0.17884159088134766,-0.6174249649047852,-0.9240078926086426,-0.9538154602050781,2,-0.0659288533970932,-3.6665920119447555,17.52631950378418,1.0,17.722190856933594,-7.5003079679704445,17.432640075683597,-0.0659288533970932
1133,2004-05-06,17.611480712890625,17.713674545288086,17.509286880493164,17.611480712890625,711781.0,-0.004812388002851442,1.0,0.0,46.74559820190886,47.18604603976486,0.041718575467704966,0.08418477333056273,-0.1863887000702178,-1.0075360132663143,24.760121450665302,0.20438766479492188,-0.008642558572656611,-0.06727800369262837,-0.27410999846563655,0.1395539910803798,-0.17069400107913069,0.03613799369387394,0.23376664935664948,56.818031426724424,7.367229897393123,0.10341599738650391,5,-0.01703166961669922,-0.05535602569580078,-0.5088424682617188,-0.8388447761535645,-0.9112319946289027,3,-0.06769825227476334,3.666733028070874,17.696643829345703,-3.6665920119447555,17.52631950378418,1.0,17.722190856933594,-0.06769825227476334
1134,2004-05-07,17.568899154663086,17.713674545288086,17.517803192138672,17.568899154663086,585954.0,-0.002417829535274252,-2.833401769382956,0.0,47.87877060317433,45.48836213377152,0.0733196551193025,0.1208914362096607,-0.1308485849309804,-0.9423877909977243,23.17251728871044,0.19587135314941406,-0.017710385282235563,-0.10219497680663991,-0.31356163604279175,0.10917168242951192,-0.2078783064247176,0.003488352811437778,0.267074142602425,45.45422153448337,-6.974922792553336,0.10568332961807604,5,0.021291732788085938,0.05109691619873047,-0.44071197509765625,-0.7962632179260254,-0.9367809295654332,4,-0.04798829420345729,1.0,17.611480712890625,3.666733028070874,17.696643829345703,-3.6665920119447555,17.52631950378418,-0.04798829420345729
1135,2004-05-10,17.19418716430664,17.458189010620114,17.02386474609375,17.19418716430664,1109145.0,-0.021328142819750373,-1.5500123183049803,0.0,37.50004037854613,42.69852227333852,0.3947548365897653,0.4785542430736385,0.24038046987987727,-0.5429796070127288,22.030547996018253,0.5450344085693359,-0.04025266844486097,-0.4505067825317397,-0.7489590504348023,-0.15205451462867714,-0.5997329164832728,-0.30128064858020664,0.6326975492767453,22.727110767241687,-31.741903659157874,0.14922613395153153,5,0.2043895721435547,0.2980670928955078,-0.017032146453857422,-0.4215512275695801,-0.3491630554199183,0,-0.019316436942036663,-2.833401769382956,17.568899154663086,1.0,17.611480712890625,3.666733028070874,17.696643829345703,-0.019316436942036663
1136,2004-05-11,17.373027801513672,17.509286880493164,17.032379150390625,17.373027801513672,795361.0,0.010401226617928527,2.500006998978149,0.0,43.61237044235824,42.843480068383236,0.17862617967448813,0.27207829305245923,0.051277811496451164,-0.7019524436677678,20.23835069803092,0.47690773010253906,-0.047591323357927706,-0.24526596069335938,-0.5416492486004998,0.05111732721378104,-0.3934576046469296,-0.09707431673978917,0.4217361133701303,46.59085703232769,-9.164676268684744,0.14819164395356954,5,0.025548934936523438,0.11922645568847656,-0.17032432556152344,-0.6003918647766113,-0.3832283020019496,1,-0.03627458837763098,-1.5500123183049803,17.19418716430664,-2.833401769382956,17.568899154663086,1.0,17.611480712890625,-0.03627458837763098
1137,2004-05-12,17.185670852661133,17.492254257202152,17.066444396972653,17.185670852661133,1324565.0,-0.010784357855929683,-2.571437712969286,0.0,37.500011664919995,42.18833800890349,0.33887118178600417,0.43336167156942196,0.2251604098627169,-0.49561546394553346,18.349300831090687,0.4258098602294993,-0.09214081577554012,-0.40196456909179545,-0.7431767453513132,-0.060752392832277735,-0.5725706572215543,-0.2313584809620366,0.5782570954710664,23.456626269496958,-30.71521506567212,0.170606088129758,5,0.2129058837890625,0.3065834045410156,0.05109739303588867,-0.41303491592407227,-0.1362590789794922,2,-0.025272575949966236,2.500006998978149,17.373027801513672,-1.5500123183049803,17.19418716430664,-2.833401769382956,17.568899154663086,-0.025272575949966236
1138,2004-05-13,17.287864685058597,17.313413619995114,17.09199333190918,17.287864685058597,282849.0,0.005946455816220775,7.666517357225116,0.0,40.63747543950138,42.647166576665626,0.20928894941651066,0.3108880444333124,0.10957833326238031,-0.5780423243012862,16.532547868309187,0.22142028808593395,-0.13248550308837537,-0.2767769813537555,-0.6341584341715496,0.0806044714640386,-0.4554677077626508,-0.09808625494486023,0.4464607349920655,38.27141036169482,-14.413534004340121,0.17869072640889627,5,0.11071205139159801,0.20438957214355113,-0.027676582336429334,-0.4939379692077672,-0.20438766479492543,3,-0.03152710446588769,-2.571437712969286,17.185670852661133,2.500006998978149,17.373027801513672,-1.5500123183049803,17.19418716430664,-0.03152710446588769
1139,2004-05-14,17.287864685058597,17.296382904052734,17.117542266845707,17.287864685058597,374291.0,0.0,19.995073891633954,0.0,37.394944935195525,42.08593125039867,0.2085211073675417,0.29304721098835174,0.10140489314634848,-0.5580746740552982,15.61016598489402,0.1788406372070277,-0.14074611599503228,-0.255912303924557,-0.6272062107289678,0.11538160287985377,-0.4415592573267624,-0.07026535052235161,0.4180423080337903,54.385640920861555,5.8524178338451875,0.18564695340220558,5,0.11071205139159801,0.20438957214355113,-0.027676582336429334,-0.4939379692077672,-0.1873550415039098,4,-0.03399008365126399,7.666517357225116,17.287864685058597,-2.571437712969286,17.185670852661133,2.500006998978149,17.373027801513672,-0.03399008365126399
1140,2004-05-17,17.143089294433597,17.287864685058597,16.989799499511722,17.143089294433597,901504.0,-0.008374394019298737,1.0588111298482294,0.0,36.03239270212122,41.71915409672162,0.29336243549694885,0.4211856188048486,0.22984153710964605,-0.3999538767945623,14.806459318718252,0.298065185546875,-0.1566615015972559,-0.37641649246215536,-0.7858884476368928,0.033055462712582084,-0.5811524700495241,-0.17168051487478664,0.5355360087788448,29.507895770686897,-15.246391823636177,0.20473597758736828,5,0.23845481872558238,0.3321323394775355,0.19374418258666637,-0.28529119491577504,-0.2554836273193395,0,-0.02980624206990845,19.995073891633954,17.287864685058597,7.666517357225116,17.287864685058597,-2.571437712969286,17.185670852661133,-0.02980624206990845
1141,2004-05-18,17.032379150390625,17.185670852661133,16.921669006347653,17.032379150390625,930168.0,-0.006458004280413987,-1.3846220108882472,0.0,36.625526161287674,40.43634783655703,0.36502511637843327,0.5104450304230177,0.32643321645386436,-0.2724632054572744,14.085576634615988,0.2640018463134801,-0.15343418827423605,-0.45689411163330007,-0.9160970780542463,0.0023088547876461973,-0.6864955948437732,-0.22729262842282694,0.6049166045997723,19.40291023596817,-24.6602098525968,0.2296014832104726,5,0.2852926254272461,0.40877723693847656,0.3065834045410156,-0.17458105087280273,0.04258155822753906,1,-0.01099993370565644,1.0588111298482294,17.143089294433597,19.995073891633954,17.287864685058597,7.666517357225116,17.287864685058597,-0.01099993370565644
1142,2004-05-19,17.074960708618164,17.211219787597653,16.938701629638672,17.074960708618164,872212.0,0.002500035834780201,1.000000000000026,0.0,37.398395449281544,39.39776975293178,0.25142379906425916,0.4479012244590379,0.26719142096798265,-0.2978462674793576,14.190352530182018,0.2725181579589808,-0.18006903213577274,-0.3870607376098647,-0.8772450082882379,0.10312353306850852,-0.6321528729490531,-0.14196860227067631,0.505084906480814,39.130519458389216,-4.560113638152728,0.245092135339187,5,0.24271106719970703,0.3661956787109375,0.32787275314331055,0.029806137084960938,0.06812858581543324,2,-0.004987490780196002,-1.3846220108882472,17.032379150390625,1.0588111298482294,17.143089294433597,19.995073891633954,17.287864685058597,-0.004987490780196002
1143,2004-05-20,16.913152694702152,17.006830215454098,16.827991485595707,16.913152694702152,1090204.0,-0.0094763330163532,-1.100002239691735,0.0,37.551043914907154,38.25024456534654,0.3394539411041748,0.5776171934729568,0.4274117659310157,-0.11960606053485279,13.814737979167734,0.24696922302245738,-0.19346665732584611,-0.509694194793699,-1.0441588590061777,0.024770469418779584,-0.7769265268999384,-0.24246186268745973,0.6142227916967187,18.18163308520529,-28.490354728223892,0.2672323321062389,5,0.2554864883422816,0.481164932250973,0.5216164588928187,0.20438861846923473,0.12774276733398082,3,0.008056397375408864,1.000000000000026,17.074960708618164,-1.3846220108882472,17.032379150390625,1.0588111298482294,17.143089294433597,0.008056397375408864
1144,2004-05-21,16.810958862304688,17.01534652709961,16.666183471679688,16.810958862304688,1002353.0,-0.006042269838282488,-1.4117569561551433,0.0,26.009006891758702,36.97346306681461,0.36076581002686225,0.6437308908275341,0.5287195311001511,-0.00888632460110017,13.552926861572967,0.3491630554199219,-0.2399948398112315,-0.5680296897888191,-1.1524614606070003,0.016402081029362137,-0.8602455751979079,-0.27581380437973024,0.6464782240138653,23.287721666564266,-18.0154716957298,0.2922158854090902,5,0.2767763137817383,0.48542308807373047,0.6429719924926758,0.3065824508666992,0.4769058227539098,4,0.016210744443022396,-1.100002239691735,16.913152694702152,1.000000000000026,17.074960708618164,-1.3846220108882472,17.032379150390625,0.016210744443022396
1145,2004-05-24,16.83650779724121,16.989799499511722,16.734312057495114,16.83650779724121,389631.0,0.0015197785650296058,-1.499981336319505,0.0,30.049294780137416,35.466454659901174,0.31194919472965665,0.5717014961249163,0.5132703356702208,-0.022546696053325377,13.55702364752217,0.25548744201660867,-0.28236936135434476,-0.49436426162719727,-1.0915718877160714,0.10284336446167686,-0.7929680746716343,-0.1957604485827602,0.5259788553206768,31.25008748722707,-10.026835419599728,0.2986038130444363,5,0.24271106719970703,0.4385833740234375,0.6195521354675293,0.34064674377441406,0.3150978088378871,0,0.015680320972306205,-1.4117569561551433,16.810958862304688,-1.100002239691735,16.913152694702152,1.000000000000026,17.074960708618164,0.015680320972306205
1146,2004-05-25,16.819475173950195,16.938701629638672,16.65766716003418,16.819475173950195,550354.0,-0.0010116482287263473,1.3571485706058328,0.0,22.162188337984304,33.762252068019436,0.27066624967777386,0.5449041498961336,0.5349221719671817,0.006396141893034724,13.644243836044112,0.2810344696044922,-0.32943514082892733,-0.46583528518676687,-1.0735509350504344,0.14188036467690068,-0.7696931101185989,-0.16197746025493487,0.45945509690582753,29.230827541770083,-6.907712675483339,0.3038578249318332,5,0.16606521606445312,0.4385833740234375,0.6365847587585449,0.38748645782470703,-0.05109786987304332,1,0.004050690789067168,-1.499981336319505,16.83650779724121,-1.4117569561551433,16.810958862304688,-1.100002239691735,16.913152694702152,0.004050690789067168
1147,2004-05-26,17.01534652709961,17.160123825073242,16.87057113647461,17.01534652709961,871712.0,0.011645509216172023,-1.0000131745362564,0.0,32.32321861235356,32.838445753891904,0.05374550593291616,0.32052784769048515,0.35043402166331106,-0.17195377665613165,14.500584352485646,0.3406486511230469,-0.3229853691182001,-0.24143466949463033,-0.8432723724857745,0.3604030334965138,-0.5423535209902042,0.05948418200094352,0.17660690824135372,71.18611254517295,36.10755314369314,0.3009188514955724,5,-0.038321495056152344,0.24271202087402344,0.46839094161987305,0.19161510467529297,-0.40026092529296875,2,0.003503553772684631,1.3571485706058328,16.819475173950195,-1.499981336319505,16.83650779724121,-1.4117569561551433,16.810958862304688,0.003503553772684631
1148,2004-05-27,16.921669006347653,17.202703475952152,16.887605667114258,16.921669006347653,580356.0,-0.005505472404147671,-8.250349963604855,0.0,31.37255763042532,32.16929160891743,0.10059401057754869,0.38003182731976537,0.4557390325113069,-0.06016981717765191,15.319236125322252,0.3150978088378942,-0.34619167538160767,-0.30104742050171396,-0.8974824695330774,0.2953876285296495,-0.5992649450173957,-0.002829895986032227,-0.264001846313473,48.43747812819232,14.065311036679368,0.29821752451568223,5,0.05109691619873402,0.3363895416259801,0.5386490821838414,0.28529262542724965,-0.4939384460449183,3,0.013085014723009047,-1.0000131745362564,17.01534652709961,1.3571485706058328,16.819475173950195,-1.499981336319505,16.83650779724121,0.013085014723009047
1149,2004-05-28,16.666183471679688,16.896120071411133,16.563989639282227,16.666183471679688,3796647.0,-0.01509812859311499,-2.250004666007204,0.0,33.68421548958088,31.908383029746282,0.2890129901879668,0.6062341411334593,0.7157303172612437,0.21225632165307928,16.973522220017106,0.35767936706542613,-0.347765266520355,-0.5182101249694817,-1.154982967585969,0.11856271764700566,-0.8365965462777254,-0.19982370366123803,0.5365200042724645,15.999940275330637,-19.02546139435553,0.3183864213082436,5,0.2214212417602539,0.5450363159179688,0.7941346168518066,0.5407781600952148,-0.2299365997314453,4,0.02248337125252342,-8.250349963604855,16.921669006347653,-1.0000131745362564,17.01534652709961,1.3571485706058328,16.819475173950195,0.02248337125252342
1150,2004-05-31,16.810958862304688,16.827991485595707,16.69173240661621,16.810958862304688,1047532.0,0.008686775281876224,6.999888017915673,0.0,32.258048979021794,31.423107787272293,0.10300214529305407,0.41075066190157017,0.5791577154923786,0.0859792910149153,18.58288975090351,0.16180801391601918,-0.3628038131580311,-0.3278731346130357,-0.9321976853462317,0.27645141612016033,-0.6300354099796337,-0.02571085924643768,0.3917446136474645,38.66664675844336,4.893348279906888,0.3021622753665984,5,0.0766458511352539,0.3704547882080078,0.6493592262268066,0.39600276947021484,-0.31509971618652344,0,0.028368746045966287,-2.250004666007204,16.666183471679688,-8.250349963604855,16.921669006347653,-1.0000131745362564,17.01534652709961,0.028368746045966287
1151,2004-06-01,16.606569290161133,16.853540420532227,16.48734474182129,16.606569290161133,1460993.0,-0.012158115061589925,-2.0714788507071096,0.0,31.91487333930587,30.813827552830556,0.2689182299282251,0.5720301441132492,0.7925641440659277,0.30596280020876776,20.47612171695839,0.3661956787109375,-0.37930749180529943,-0.48627519607543945,-1.106224051468999,0.13367365931812003,-0.7962496237722192,-0.1763007683786597,0.58335990905762,16.66640003839439,-17.65131198606242,0.3099744276967802,6,0.23845481872558594,0.5322637557983398,0.8537487983703613,0.6429729461669922,-0.025547027587890625,1,0.03282052460051954,6.999888017915673,16.810958862304688,-2.250004666007204,16.666183471679688,-8.250349963604855,16.921669006347653,0.03282052460051954
1152,2004-06-02,16.529924392700195,16.768377304077152,16.529924392700195,16.529924392700195,883026.0,-0.004615336022856131,0.0,0.0,25.945959688285726,29.524373749872616,0.29068815664835057,0.5868750727031831,0.8827375395844257,0.3981862235383815,22.471666290973385,0.23845291137695668,-0.38535646510364074,-0.5045841217041023,-1.1045564795706362,0.09538823616243164,-0.8045703006373692,-0.20459794277083532,0.6319014282226583,5.952209548491654,-26.71429586523322,0.299986178933267,6,0.31509971618652344,0.6003923416137695,0.9303936958312988,0.7196178436279297,0.0681304931640625,2,0.014425529464748177,-2.0714788507071096,16.606569290161133,6.999888017915673,16.810958862304688,-2.250004666007204,16.666183471679688,0.014425529464748177
1153,2004-06-03,16.419214248657227,16.598054885864258,16.061534881591793,16.419214248657227,2634236.0,-0.0066975590095172954,1.9999893349260043,0.0,24.242441381042113,29.328088693126325,0.3620368929194946,0.6363076288947838,0.996908681404868,0.522629478716155,24.933535001411872,0.5365200042724645,-0.3905142145578715,-0.5556809425353997,-1.1511829586205415,0.03982107354974218,-0.8534319505779706,-0.25792993449282875,0.7156323291015632,42.857142857143096,12.403508150133593,0.29775100804257126,6,0.2129049301147461,0.4981975555419922,1.032588005065918,0.8303279876708984,0.09367752075195312,3,0.01192939870222065,0.0,16.529924392700195,-2.0714788507071096,16.606569290161133,6.999888017915673,16.810958862304688,0.01192939870222065
1154,2004-06-04,16.725797653198242,16.776893615722653,16.427730560302734,16.725797653198242,1446163.0,0.018672233634206226,5.83347642689204,0.0,38.70972070129657,30.290358239921787,0.04705088917491196,0.27755288882262974,0.6974201588647411,0.23142942690580526,27.197448624662346,0.35767936706542613,-0.3954078725777066,-0.20694246292114116,-0.7416584152083772,0.32777348936609485,-0.47430043906475916,0.060415513222476847,0.34465022279052704,83.87097551048922,51.09603771704106,0.2673579761436188,6,-0.09367847442626953,0.19161415100097656,0.7387785911560059,0.5237445831298828,-0.12774276733398438,4,-0.017820799885051364,1.9999893349260043,16.419214248657227,0.0,16.529924392700195,-2.0714788507071096,16.606569290161133,-0.017820799885051364
1155,2004-06-07,16.862056732177734,16.90463638305664,16.623603820800778,16.862056732177734,1128095.0,0.008146641601480598,5.600161261422768,0.0,45.45458247394343,32.878402032806136,-0.09521592049481953,0.12135770642625232,0.5598274255973905,0.10905456875367037,27.84331539794837,0.2810325622558629,-0.386720808253866,-0.05407686233520437,-0.5750580239921881,0.46690429932177935,-0.3145674431636962,0.2064137184932875,0.14785636414721637,94.94964119920007,57.98473193390977,0.2604905808284918,6,-0.22993755340576172,0.055355072021484375,0.6195521354675293,0.3874855041503906,-0.16180801391601207,0,-0.025252545818857497,5.83347642689204,16.725797653198242,1.9999893349260043,16.419214248657227,0.0,16.529924392700195,-0.025252545818857497
1156,2004-06-08,16.742828369140625,16.938701629638672,16.700248718261722,16.742828369140625,524239.0,-0.007070807845734883,-4.600161261423068,0.0,41.484697365499855,33.89634411648906,0.013406564328850124,0.20127165526850277,0.6771328378375578,0.24365450384728504,28.718295083709762,0.23845291137694957,-0.3486029452526225,-0.14179525375366353,-0.6209779636230266,0.33738745611569954,-0.38138660868834506,0.097796101181018,0.21018203430033466,77.66978046828802,39.28601410894372,0.2395913549346819,6,-0.11070919036865234,0.17458343505859375,0.7387804985046387,0.5067138671875,-0.2214202880859375,1,-0.014750746861722619,5.600161261422768,16.862056732177734,5.83347642689204,16.725797653198242,1.9999893349260043,16.419214248657227,-0.014750746861722619
1157,2004-06-09,16.751344680786133,16.845024108886722,16.65766716003418,16.751344680786133,845311.0,0.0005086543000825117,-1.0000203607932945,0.0,45.49762127667695,35.465795632739244,-0.04078568564037255,0.16711650959517144,0.665380209175229,0.24853965722424576,29.67912349657872,0.18735694885254262,-0.3250896522126858,-0.11156263351440288,-0.5723121854197615,0.3491869183909557,-0.3419374094670822,0.11881214243827642,0.18735694885253906,78.64066903246017,36.14405990001035,0.23037477595267966,6,-0.25122642517089844,0.16606712341308594,0.8175549507141113,0.4981975555419922,-0.3065814971923828,2,-0.010167686323609093,-4.600161261423068,16.742828369140625,5.600161261422768,16.862056732177734,5.83347642689204,16.725797653198242,-0.010167686323609093
1158,2004-06-10,16.742828369140625,16.810958862304688,16.640634536743164,16.742828369140625,956555.0,-0.0005083957024223373,1.4999720044792832,0.0,47.99997312393896,37.05643536989014,-0.06739283552430564,0.13987806600323438,0.6641799709550362,0.2744873758165589,30.707675126593042,0.17032432556152344,-0.28821038364865004,-0.09282712936401438,-0.5101759465763003,0.3245216878482715,-0.30150153797015733,0.11584727924212856,0.19587326049804688,61.66646758443575,16.048548624716304,0.20867440860614336,6,-0.24271011352539062,0.1447763442993164,0.8282003402709961,0.5067138671875,-0.264001846313473,3,-0.008646895260731702,-1.0000203607932945,16.751344680786133,-4.600161261423068,16.742828369140625,5.600161261422768,16.862056732177734,-0.008646895260731702
1159,2004-06-11,16.700248718261722,16.776893615722653,16.649150848388672,16.700248718261722,539022.0,-0.002543157580076616,-1.4999626726388011,0.0,46.039602313738506,38.58771907374755,-0.021761296731128255,0.14353703922332173,0.6925043454239166,0.3348357457795892,31.791810964763158,0.12774276733398082,-0.284880490819333,-0.10602598190307333,-0.46845416392730144,0.2564022001211548,-0.2872400729151856,0.07518810910903895,0.18582290649413835,24.324160724448415,-22.156492773435748,0.18121409101211378,6,-0.20013046264648793,0.1873559951782191,0.8750381469726527,0.5492935180664027,-0.29806709289551137,4,-0.011218811887973135,1.4999720044792832,16.742828369140625,-1.0000203607932945,16.751344680786133,-4.600161261423068,16.742828369140625,-0.011218811887973135
1160,2004-06-14,16.632118225097653,16.768377304077152,16.521408081054688,16.632118225097653,806938.0,-0.004079609490460379,-1.2307732065330788,0.0,44.71151827217833,40.00956851073338,0.02048726646736654,0.18068806299744367,0.7392540299305814,0.42174298978333624,32.57380859459775,0.2469692230224645,-0.27463225551985104,-0.14860792160034464,-0.48193697478354025,0.18472113158285097,-0.3152724481919442,0.018056604991254943,0.20448119506836449,26.530518964082116,-21.217866395645142,0.16666452659159842,6,-0.13199996948241832,0.15329265594482777,0.9729752540588414,0.6174240112304723,-0.1958713531494105,0,-0.002048045761362749,-1.4999626726388011,16.700248718261722,1.4999720044792832,16.742828369140625,-1.0000203607932945,16.751344680786133,-0.002048045761362749
1161,2004-06-15,16.845024108886722,16.938701629638672,16.683216094970707,16.845024108886722,1198952.0,0.012800888071358152,1.727287535122434,0.0,45.23814094565293,42.1531442059964,-0.1732564363232001,-0.04951218422766601,0.5146877226400441,0.22822664738460574,32.837434756159645,0.3065834045410192,-0.2473581277786252,0.07366571426392099,-0.23982536582450464,0.3871567943523466,-0.08307982578029183,0.2304112543081338,-0.783489227294929,77.5511696574681,31.413907568743717,0.15674554004421293,6,-0.3449058532714879,-0.059613227844241834,0.6003913879394496,0.4045181274414027,-0.28955078125,1,-0.008594549327395895,-1.2307732065330788,16.632118225097653,-1.4999626726388011,16.700248718261722,1.4999720044792832,16.742828369140625,-0.008594549327395895
1162,2004-06-16,16.989799499511722,17.100509643554688,16.734312057495114,16.989799499511722,902369.0,0.008594549327395784,2.3077148370203298,0.0,51.85187489371957,45.22085904073834,-0.27484084493460514,-0.21185677168110928,0.36161557431978864,0.10034404053995516,33.00164391245007,0.36619758605957387,-0.22417160999724928,0.22269916534424183,-0.07536252089438733,0.520760851582871,0.07366832222492903,0.37173000846355464,-0.9107212829589919,80.88243043844918,33.5888238104359,0.14903084311931405,6,-0.22567939758301137,-0.21290493011474965,0.4556159973144496,0.2597427368164027,-0.6131668090820348,2,-0.027568978578616954,1.727287535122434,16.845024108886722,-1.2307732065330788,16.632118225097653,-1.4999626726388011,16.700248718261722,-0.027568978578616954
1163,2004-06-17,17.04941177368164,17.202703475952152,16.938701629638672,17.04941177368164,1437668.0,0.0035087096920496386,-1.3846220108883238,0.0,61.658005834747094,47.77066850001062,-0.26335306902009137,-0.2748280276297237,0.28654095497527976,0.05882258233952342,32.61915931479298,0.2640018463134801,-0.18121536490034273,0.27549848556518697,-0.042201731239341456,0.5931987023697154,0.11664837716292453,0.4343485939674494,-0.9294763000488331,77.49996500510885,25.163645544101257,0.15885010840226374,6,-0.18735599517822266,-0.36193752288818715,0.39600372314453125,0.20013046264648438,-0.8260688781738281,3,-0.03546448394315027,2.3077148370203298,16.989799499511722,1.727287535122434,16.845024108886722,-1.2307732065330788,16.632118225097653,-0.03546448394315027
1164,2004-06-18,17.083477020263672,17.287864685058597,16.913152694702152,17.083477020263672,1377920.0,0.0019980306085760624,-1.1999910413330954,0.0,58.88887506376833,49.263367676657836,-0.2697085837306048,-0.3029631650098139,0.23709040429830353,0.04390980708382841,31.56818539816963,0.3747119903564453,-0.11664146250848972,0.2959378242492683,-0.05052636216510109,0.6424020106636377,0.12270573104208182,0.46916991745645475,-0.8985754664917032,73.33343287444846,18.47205088671332,0.17323209320718538,6,-0.17884063720703125,-0.40451812744140625,0.3619384765625,0.16606521606445312,-0.9027156829833984,4,-0.0353938777638364,-1.3846220108883238,17.04941177368164,2.3077148370203298,16.989799499511722,1.727287535122434,16.845024108886722,-0.0353938777638364
1165,2004-06-21,17.100509643554688,17.33896255493164,17.04941177368164,17.100509643554688,3233593.0,0.0009970232213742936,-4.666592011944756,0.0,68.35445191158679,52.24889595955638,-0.27866406307548175,-0.3153726540763202,0.20455318584139803,0.04074798500258936,30.384951843801712,0.28955078125,-0.03074262151503504,0.2997703552246094,-0.0736196715941162,0.673160382043335,0.11307534181524659,0.48646536863397216,-0.8273710392797895,63.63641652123307,3.780719063323019,0.1866950134093632,6,-0.17032432556152344,-0.40026092529296875,0.3449058532714844,0.1490325927734375,-0.7409095764160156,0,-0.04083667871569441,-1.1999910413330954,17.083477020263672,-1.3846220108883238,17.04941177368164,2.3077148370203298,16.989799499511722,-0.04083667871569441
1166,2004-06-22,16.887605667114258,17.117542266845707,16.87057113647461,16.887605667114258,1588652.0,-0.012450153877178405,-13.498264472063807,0.0,62.06899214828158,54.09015938973467,-0.048124532144917964,-0.10235036174068313,0.39339348279170494,0.26302605561925674,29.130922136970238,0.2469711303710973,0.0036064467121050825,0.08345985412597656,-0.29188789446113006,0.4588076027130832,-0.10421402016757497,0.2711337284195281,-0.5078846677736841,25.352432565431922,-39.61473705248878,0.18767387429355253,6,0.04257965087890625,-0.18735694885253906,0.5407772064208984,0.3619365692138672,-0.6983280181884801,1,-0.026727222559735586,-4.666592011944756,17.100509643554688,-1.1999910413330954,17.083477020263672,-1.3846220108883238,17.04941177368164,-0.026727222559735586
1167,2004-06-23,17.074960708618164,17.083477020263672,16.879087448120114,17.074960708618164,896630.0,0.011094233557854105,22.999776035834685,0.0,71.03822862765631,56.64996555681438,-0.20645843462072477,-0.300412573980271,0.18695021951197788,0.08922129264000489,29.19228573756452,0.20438957214355824,0.018588472108486798,0.2678341865539551,-0.11543854917477248,0.6511069222826826,0.07619781868958952,0.45947055441832063,-0.5993155537184833,43.63648950206049,-23.130769738971203,0.19163636786436436,6,-0.144775390625,-0.3747119903564453,0.30445337295532227,0.17458152770996094,-0.8260707855224574,2,-0.03042392833848473,-13.498264472063807,16.887605667114258,-4.666592011944756,17.100509643554688,-1.1999910413330954,17.083477020263672,-0.03042392833848473
1168,2004-06-24,17.143089294433597,17.211219787597653,17.074960708618164,17.143089294433597,2871476.0,0.003989970283272637,-1.0000279963043313,0.0,65.80639101818471,58.84627541286396,-0.23673428818566222,-0.3700763843697281,0.1017788033547582,0.03327300830637725,29.2985761192731,0.13625907897948863,0.05613823010258301,0.32489175796509073,-0.08423185192115312,0.7340153678513346,0.1203299530219688,0.5294535629082127,-0.5811123995307206,58.18171452771564,-6.156751801731232,0.20456180494312223,6,-0.21290397644043324,-0.44284057617187855,0.23632478713988903,0.1064529418945277,-0.8005218505859446,3,-0.04470936310486229,22.999776035834685,17.074960708618164,-13.498264472063807,16.887605667114258,-4.666592011944756,17.100509643554688,-0.04470936310486229
1169,2004-06-25,17.040895462036133,17.313413619995114,16.955734252929688,17.040895462036133,5559350.0,-0.005961226161882438,-3.200026876301779,0.0,56.953597199664706,60.20650640480689,-0.09067342464584272,-0.2512525548773077,0.1867636588215298,0.14445695302474348,28.501712880196617,0.35767936706542613,0.08271666316712256,0.2039623260498047,-0.21013930021648264,0.618063952316092,-0.0030884870833389755,0.41101313918294835,-0.4012200011303797,36.36367338295897,-23.107028134772975,0.20705081313314427,6,-0.029806137084960938,-0.34064674377441406,0.24058294296264648,0.2086467742919922,-0.6046485900878906,4,-0.047975915840201666,-1.0000279963043313,17.143089294433597,22.999776035834685,17.074960708618164,-13.498264472063807,16.887605667114258,-0.047975915840201666
1170,2004-06-28,17.287864685058597,17.347478866577152,17.100509643554688,17.287864685058597,1215076.0,0.014492737401779365,3.1427931530955644,0.0,69.27715069794289,62.87750748839466,-0.2624414953106715,-0.4855559812879626,-0.07242867685064525,-0.09145084943879667,27.607983692795752,0.3065834045410192,0.11291378160510845,0.42708625793457244,-0.033079246852203426,0.8872517627213483,0.19700350554118629,0.6571690103279586,-0.5782605147502551,87.49985002219681,29.078258614521232,0.23008275239338774,6,-0.2469692230224645,-0.5833578109741246,-0.09580612182617543,-0.0383224487304723,-0.7153587341308629,0,-0.06403933440867116,-3.200026876301779,17.040895462036133,-1.0000279963043313,17.143089294433597,22.999776035834685,17.074960708618164,-0.06403933440867116
1171,2004-06-29,17.151605606079098,17.279348373413086,17.151605606079098,17.151605606079098,3037826.0,-0.007881776116472228,0.0,0.0,62.98344865817289,64.11434901777837,-0.08730106644164337,-0.3229271698054852,0.049497384789404464,0.054781664285027176,26.101824408179386,0.1362590789794993,0.15076842170894267,0.26357536315917685,-0.19775642050735698,0.7249071468257107,0.03290947132590816,0.49424125499244553,-0.3654564722184972,58.181714527714,2.221958643018297,0.2306658918332674,6,-0.042580604553219104,-0.44709873199462535,0.025549411773685193,0.09793663024902699,-0.5790996551513636,1,-0.04617675785756836,3.1427931530955644,17.287864685058597,-3.200026876301779,17.040895462036133,-1.0000279963043313,17.143089294433597,-0.04617675785756836
1172,2004-06-30,16.768377304077152,17.19418716430664,16.768377304077152,16.768377304077152,3867551.0,-0.022343581749927677,0.0,0.0,50.66667728439631,62.89309028996161,0.2919132461171223,0.08335504059795795,0.4141931036977269,0.4464001242884059,24.974521394526214,0.42580986022948863,0.19137548942334348,-0.13157558441161754,-0.565447347109064,0.3022961782858289,-0.34851146576034253,0.08536029693710745,0.5791015625,0.0,-52.95607476152854,0.21693588134872374,6,0.28955078125,-0.06387042999267933,0.35342216491698863,0.481164932250973,-0.36619567871094105,2,-0.03453522333437531,0.0,17.151605606079098,3.1427931530955644,17.287864685058597,-3.200026876301779,17.040895462036133,-0.03453522333437531
1173,2004-07-01,16.61508560180664,16.683216094970707,16.521408081054688,16.61508560180664,1877476.0,-0.009141713565405052,1.3749720044792115,0.0,47.89912803226632,61.672007286461394,0.42143516587433894,0.2656956805954209,0.544317924538511,0.6083635985929519,22.990065880539078,0.2469692230224645,0.21370808637674799,-0.2946608543396003,-0.6899712074493216,0.10064949877012097,-0.49231603089446097,-0.09700567778473967,0.7208112335205108,11.340132394671839,-43.368964747975745,0.19765517655486048,7,0.31935787200927734,0.08942127227783203,0.5024561882019043,0.6344566345214844,-0.32361412048339844,3,-0.022039951372330946,0.0,16.768377304077152,0.0,17.151605606079098,3.1427931530955644,17.287864685058597,-0.022039951372330946
1174,2004-07-02,16.427730560302734,16.649150848388672,16.36811637878418,16.427730560302734,863752.0,-0.011276200796915159,-3.714221724524076,0.0,45.23810793467975,59.10352462236061,0.5654540637293479,0.4527901165495649,0.7061259614238438,0.7983577756711071,21.973017231396252,0.2810344696044922,0.20577491223257383,-0.46711254119873047,-0.911100158310596,-0.02312492408686495,-0.6891063497546632,-0.2451187326427977,0.8755867248535196,6.087039503922326,-50.03068950658005,0.2219938085559323,7,0.4300670623779297,0.2767763137817383,0.6876816749572754,0.8218116760253906,-0.16180801391601207,4,-0.005184107210820521,1.3749720044792115,16.61508560180664,0.0,16.768377304077152,0.0,17.151605606079098,-0.005184107210820521
1175,2004-07-05,16.436246871948242,16.581022262573242,16.40218162536621,16.436246871948242,3131731.0,0.0005184107210820521,-4.2499440089585665,0.0,39.47365577508118,56.59293169200501,0.5060159786101863,0.4329343223788129,0.668065755174144,0.792692865321893,21.524886460755816,0.17884063720703125,0.17180348480069796,-0.43730573654174876,-0.9264540024295087,0.05184252934601119,-0.681879869485627,-0.19273160359787056,0.8109583588256868,7.476745062250391,-44.032485283058705,0.24457413294387992,7,0.4215507507324219,0.26826000213623047,0.6131653785705566,0.8132953643798828,-0.17884063720703125,0,0.0,-3.714221724524076,16.427730560302734,1.3749720044792115,16.61508560180664,0.0,16.768377304077152,0.0
1176,2004-07-06,16.495859146118164,16.521408081054688,16.317020416259766,16.495859146118164,2730930.0,0.0036268787293320948,6.999850690556178,0.0,36.697169475000315,52.77725845282101,0.4302343523053196,0.37299469397293805,0.5811895405905432,0.73168431297157,21.285764258670707,0.20438766479492188,0.14041448886134233,-0.3653450012207031,-0.8801832402022498,0.14949323776084356,-0.6227641207114765,-0.10792588172992978,0.698600753536379,20.388224959120482,-26.273400469454895,0.2574191194907736,7,0.33639049530029297,0.2086477279663086,0.5386500358581543,0.7536830902099609,-0.20438766479492188,1,0.004646426968770934,-4.2499440089585665,16.436246871948242,-3.714221724524076,16.427730560302734,1.3749720044792115,16.61508560180664,0.004646426968770934
1177,2004-07-07,16.581022262573242,16.598054885864258,16.40218162536621,16.581022262573242,894557.0,0.005162696631967778,10.499888017917133,0.0,37.55656200310321,49.638388562256395,0.2990903238733331,0.2892470438975714,0.4738572208053995,0.6437022558621877,20.782830433430846,0.19587326049804688,0.09249112895793488,-0.27166576385497976,-0.7996230504767752,0.25629152276681566,-0.5356444071658757,-0.007687120544083825,0.5432424784097201,72.09310804616788,28.120637077843867,0.2639786433108969,7,0.25122737884521484,0.12348461151123047,0.4109063148498535,0.6429719924926758,-0.3747138977050781,2,-0.0005136180092304432,6.999850690556178,16.495859146118164,-4.2499440089585665,16.436246871948242,-3.714221724524076,16.427730560302734,-0.0005136180092304432
1178,2004-07-08,16.598054885864258,16.632118225097653,16.385149002075195,16.598054885864258,737667.0,0.0010272360184608864,6.250293969427831,0.0,36.9862929642399,47.41979920276475,0.21971996537261873,0.27490686038154877,0.4338471374411341,0.626368748756164,20.145077204762764,0.24696922302245738,0.06650344211456627,-0.24739446640014506,-0.7855649896129826,0.2907760568126925,-0.516479728006562,0.02169079520627193,0.4616303091408476,84.6156938414536,42.52483744673927,0.26908526160641816,7,0.23419475555419922,0.10645198822021484,0.389615535736084,0.6259393692016602,-0.5450363159179688,3,-0.011800976791856654,10.499888017917133,16.581022262573242,6.999850690556178,16.495859146118164,-4.2499440089585665,16.436246871948242,-0.011800976791856654
1179,2004-07-09,16.51289176940918,16.640634536743164,16.44476318359375,16.51289176940918,601084.0,-0.005130909437322528,-1.875024496766427,0.0,34.8017195194266,43.58919573848516,0.24821138514928265,0.36397517509954014,0.5000603476865066,0.7138602144229331,19.45677515799017,0.19587135314941406,0.0026881224951722515,-0.32318973541259766,-0.8782595504141177,0.23188007958892243,-0.6007246429133595,-0.04565482791183584,0.4873802432962968,60.52620721766755,20.28659179087225,0.2775349075007607,7,0.2852926254272461,0.31935787200927734,0.261873722076416,0.4981975555419922,-0.4598731994628906,4,-0.013408934738864287,6.250293969427831,16.598054885864258,10.499888017917133,16.581022262573242,6.999850690556178,16.495859146118164,-0.013408934738864287
1180,2004-07-12,16.598054885864258,16.759862899780273,16.504375457763672,16.598054885864258,644032.0,0.005157371443131886,-1.7272523668940243,0.0,41.98111911900497,41.2556035674665,0.06136137139515796,0.29105164180097276,0.3872117066200218,0.6292326542147357,18.159121910267444,0.25548744201660156,-0.05442493038341567,-0.23632345199585103,-0.7942301616186569,0.32158325762695483,-0.515276806807254,0.0426299028155519,0.3475569991255618,63.46149704751116,20.457271231378428,0.27895335481140365,7,0.1575489044189453,0.23419475555419922,0.1767106056213379,0.41303443908691406,-0.3832283020019531,0,-0.02001031697758726,-1.875024496766427,16.51289176940918,6.250293969427831,16.598054885864258,10.499888017917133,16.581022262573242,-0.02001031697758726
1181,2004-07-13,16.700248718261722,16.751344680786133,16.555473327636722,16.700248718261722,514238.0,0.00615697641080204,2.8334017693831526,0.0,39.108920222149266,39.97140833832795,-0.12470452822446276,0.18704539599236725,0.2642635205574315,0.5303497362657374,17.703930868317755,0.1958713531494105,-0.09100884045322033,-0.1268908500671344,-0.6879638701346558,0.43418217000038695,-0.40742736010089686,0.15364565996662805,0.195075849229692,84.09074713170341,39.46595283402496,0.2805365100337611,7,-0.16180706024170277,0.13200092315673473,0.0745167732238734,0.3108406066894496,-0.5194873809814489,1,-0.026517119055614047,-1.7272523668940243,16.598054885864258,-1.875024496766427,16.51289176940918,6.250293969427831,16.598054885864258,-0.026517119055614047
1182,2004-07-14,16.521408081054688,16.708765029907227,16.427730560302734,16.521408081054688,886079.0,-0.010708860701665657,-2.0000203607932563,0.0,33.02328633841762,38.318537039011424,0.01723145296369566,0.34677547148636734,0.41435284828810026,0.7093192824190346,18.143732931798795,0.2810344696044922,-0.17887351865504897,-0.28231191635131836,-0.8538026537318508,0.2891788210292141,-0.5680572850415864,0.0034334523389496496,0.32765215433819606,36.363497541459246,-6.276010941553615,0.28574536869026673,7,0.01703357696533203,0.31084156036376953,0.2533574104309082,0.4896812438964844,-0.2129039764404297,2,-0.013917494114506934,2.8334017693831526,16.700248718261722,-1.7272523668940243,16.598054885864258,-1.875024496766427,16.51289176940918,-0.013917494114506934
1183,2004-07-15,16.44476318359375,16.666183471679688,16.44476318359375,16.44476318359375,466619.0,-0.004639126222469314,0.0,0.0,33.490603412119924,37.013258758727,0.07506972867083306,0.3961076497839606,0.46350850797830034,0.786328617268687,19.062639015467077,0.2214202880859375,-0.25709506012358574,-0.32872438430786133,-0.9093888762948339,0.25194010767911124,-0.6190566303013476,-0.038392138314375046,0.3617338662684837,5.128264028070498,-36.72275140966233,0.29033224599348545,7,0.09367847442626953,0.38748645782470703,0.26400184631347656,0.5663261413574219,-0.11071205139159801,3,-0.014500349811268909,-2.0000203607932563,16.521408081054688,2.8334017693831526,16.700248718261722,-1.7272523668940243,16.598054885864258,-0.014500349811268909
1184,2004-07-16,16.478826522827152,16.598054885864258,16.436246871948242,16.478826522827152,363912.0,0.0020713791286082195,-2.8001254255506596,0.0,24.598924717016843,35.360510863386516,0.054776953386557636,0.3314145945875886,0.40315772233283553,0.7503838605121764,20.406481980591877,0.16180801391601562,-0.2877041512240126,-0.26442852020263174,-0.8400773546613465,0.311220314256083,-0.5522529374319873,0.023395897026723844,0.28851239634688497,15.384217810525207,-19.83774011092627,0.28782441722935687,7,0.05961513519286754,0.35342311859130504,0.2150349617004359,0.5322628021240199,-0.051095962524417615,4,-0.025839701163855144,0.0,16.44476318359375,-2.0000203607932563,16.521408081054688,2.8334017693831526,16.700248718261722,-0.025839701163855144
1185,2004-07-19,16.40218162536621,16.538440704345707,16.393665313720707,16.40218162536621,235013.0,-0.00465111380077754,-15.999776035841359,0.0,25.555563850648795,34.122554682903015,0.1408985141051069,0.3721398574883672,0.4641624983574886,0.8185634902953467,22.08938447926366,0.144775390625,-0.3040687277937657,-0.30615701675414897,-0.875243474621147,0.2629294411128491,-0.5907002456876462,-0.02161378782065171,0.32913181357468346,2.380990470704582,-28.7000579342425,0.28454322893349826,7,0.17032432556152344,0.4300680160522461,0.29167985916137695,0.6089076995849609,0.03406524658203125,0,-0.021287598405808184,-2.8001254255506596,16.478826522827152,0.0,16.44476318359375,-2.0000203607932563,16.521408081054688,-0.021287598405808184
1186,2004-07-20,16.436246871948242,16.521408081054688,16.342567443847653,16.436246871948242,435373.0,0.002076872903867155,1.1000246366100441,0.0,35.97126127490637,33.94641015754781,0.10894470481648,0.31887504801468936,0.4087650557058282,0.7717937847554772,23.262333422042058,0.1788406372070348,-0.2986576309677673,-0.24952383041381765,-0.8244459140230802,0.3253982531954449,-0.5369848722184507,0.037937211390815406,0.26192312517816063,25.58166183142166,-9.04134816738792,0.2874610418046316,7,0.11496829986572266,0.39600276947021484,0.20651769638061523,0.5748424530029297,0.0425796508789098,1,-0.013471462786546207,-15.999776035841359,16.40218162536621,-2.8001254255506596,16.478826522827152,0.0,16.44476318359375,-0.013471462786546207
1187,2004-07-21,16.555473327636722,16.606569290161133,16.419214248657227,16.555473327636722,368838.0,0.007253873503930253,2.6667288812574874,0.0,47.40745164790336,35.104316677954856,-0.015965985359251533,0.1673126231605444,0.2751920006423454,0.6400192443122457,24.306394968121708,0.18735504150390625,-0.27725834444350284,-0.1043230056762674,-0.651479934670121,0.4428339233175862,-0.377901470173196,0.16925545882066118,0.11220470302034968,65.78965980621125,27.05572039884902,0.27357846449692735,7,-0.004258155822757459,0.27677631378173473,0.08729124069213512,0.4556159973144496,-0.008516311645511365,2,-0.022633722572638626,1.1000246366100441,16.436246871948242,-15.999776035841359,16.40218162536621,-2.8001254255506596,16.478826522827152,-0.022633722572638626
1188,2004-07-22,16.376632690429688,16.478826522827152,16.29998779296875,16.376632690429688,537119.0,-0.010802508250156051,-1.3333416285089057,0.0,47.76116409438716,36.54425496406159,0.14322444667300616,0.3012324439002896,0.4340175821387362,0.8047365433600859,26.123368769217326,0.2554855346679723,-0.25824957525350456,-0.24484081268310476,-0.7556286715390641,0.2659470461728546,-0.5002347421110827,0.010553116744873137,0.26299273107559884,24.999844466426524,-17.125776855684535,0.2553939294279788,7,0.15329265594482422,0.4471006393432617,0.3938746452331543,0.6344566345214844,0.23845291137695312,3,-0.004160109535536138,2.6667288812574874,16.555473327636722,1.1000246366100441,16.436246871948242,-15.999776035841359,16.40218162536621,-0.004160109535536138
1189,2004-07-23,16.223342895507812,16.393665313720707,16.189277648925778,16.223342895507812,420325.0,-0.009360275571879684,-4.999888017916716,0.0,41.721879843667864,36.515450600135246,0.280634084320603,0.41121608702640344,0.5650984134494408,0.945587807907323,27.713771170814923,0.20438766479492898,-0.2509662526147842,-0.35725297927856303,-0.8574568778550038,0.14295091929787773,-0.6073549285667852,-0.10715102999034087,0.3832263946533203,8.163414556109402,-36.76106185152819,0.2501019492882211,7,0.24696826934814453,0.5450353622436523,0.551422119140625,0.7877464294433594,0.4343242645263672,4,0.006824008923894009,-1.3333416285089057,16.376632690429688,2.6667288812574874,16.555473327636722,1.1000246366100441,16.436246871948242,0.006824008923894009
1190,2004-07-26,16.180761337280273,16.308504104614258,16.095598220825195,16.180761337280273,868620.0,-0.0026247092539312122,-1.4999776035834267,0.0,37.58395011995042,36.34600947766871,0.28809374554928624,0.38641528731243824,0.5891855635398926,0.9722294406331926,29.643039429851147,0.2129058837890625,-0.24595047972175976,-0.3444793701171882,-0.7514769291382812,0.06251818890390481,-0.5479781496277347,-0.1409805906066417,0.3757329559326159,16.666915519455312,-30.065731549381926,0.20349877951054574,7,0.2214202880859375,0.5407772064208984,0.6110363006591797,0.8303279876708984,0.5024547576904332,0,0.015263139840858253,-4.999888017916716,16.223342895507812,-1.3333416285089057,16.376632690429688,2.6667288812574874,16.555473327636722,0.015263139840858253
1191,2004-07-27,16.359600067138672,16.419214248657227,16.180761337280273,16.359600067138672,519095.0,0.011052553469554915,2.9999360102383616,0.0,41.87494488297005,37.329527093730086,0.062416129026054534,0.15304593980650694,0.39711829746696736,0.780232605040446,31.427544327199442,0.23845291137695312,-0.22436138344060552,-0.12604036331176616,-0.4127874584478377,0.1607067318243054,-0.26941391087980193,0.017333184256269618,0.13236877593994123,51.66669155194553,7.805635762983393,0.14337354756803555,7,0.02129077911376953,0.3619384765625,0.45561695098876953,0.6514892578125,0.3832283020019531,1,0.0046851270504790765,-1.4999776035834267,16.180761337280273,-4.999888017916716,16.223342895507812,-1.3333416285089057,16.376632690429688,0.0046851270504790765
1192,2004-07-28,16.189277648925778,16.521408081054688,16.018953323364258,16.189277648925778,889194.0,-0.010411160267604469,-1.9499882417496892,0.0,36.51682212298864,37.66577361715994,0.20190364192269428,0.2927696478222295,0.5505875334102015,0.9349131051317876,32.16476945569839,0.5024547576904297,-0.23247810630124377,-0.267407798767092,-0.5508774469103308,0.016061849376146853,-0.4091426228387114,-0.12567297469547256,-0.09367942810058238,33.89844019876102,-4.608838077419861,0.1417348240716196,7,0.12348365783691762,0.4939384460449254,0.6259393692016637,0.8218116760253942,0.613164901733402,2,0.01788522503476786,2.9999360102383616,16.359600067138672,-1.4999776035834267,16.180761337280273,-4.999888017916716,16.223342895507812,0.01788522503476786
1193,2004-07-29,16.248889923095707,16.376632690429688,16.15521240234375,16.248889923095707,854452.0,0.003682207165919049,-1.3636437675610946,0.0,41.142826427221536,39.503984918293796,0.12469816689923263,0.21535776609188062,0.4796836546807022,0.8684134501650789,32.28030649755579,0.2214202880859375,-0.24391084768915405,-0.18948574066161683,-0.47715142901006047,0.09817994768682681,-0.3333185848358369,-0.04565289648739679,-0.22993659973144887,45.76264752439989,9.62584819686144,0.14383284417422124,7,0.06387138366698863,0.43432617187499645,0.5663270950317347,0.7621994018554652,0.655746459960934,3,0.018343843444458274,-1.9499882417496892,16.189277648925778,2.9999360102383616,16.359600067138672,-1.4999776035834267,16.180761337280273,0.018343843444458274
1194,2004-07-30,16.342567443847653,16.351085662841793,16.061534881591793,16.308504104614258,1027047.0,0.005765164340167939,10.332761001830548,100.0,41.477173670982744,41.27305267610868,0.010794856678508324,0.12118618379524548,0.378864778625136,0.7692752252816675,32.13736291355287,0.28955078125,-0.2259686552578941,-0.0915500640869169,-0.38238302868349194,0.19928290050965813,-0.23696654638520442,0.053866418211370615,-0.3236141204833949,64.40661881099724,30.4156329676892,0.14541648229828766,7,-0.029806137084957385,0.3406486511230504,0.4726495742797887,0.6685218811035192,0.630199432373054,4,0.016675357705902005,-1.3636437675610946,16.248889923095707,-1.9499882417496892,16.189277648925778,2.9999360102383616,16.359600067138672,0.016675357705902005
1195,2004-08-02,16.436246871948242,16.504375457763672,16.231857299804688,16.308504104614258,484176.0,0.00573223444984805,1.0645319769962143,3.7501539839860567,41.14282642722125,41.84767102636589,-0.0866571788023549,0.02899325495206284,0.2781616745352409,0.675927572212121,31.64911646279248,0.2725181579589844,-0.20144948004248775,0.0021293640136725855,-0.28870360058290245,0.2929623286102476,-0.14328711828461493,0.1475458463119601,-0.40724445343017734,83.05096970364157,53.10886277754517,0.14541648229828766,8,-0.12348556518554688,0.24696922302246094,0.4194221496582031,0.5748424530029297,0.5109710693359375,0,0.013471462786546207,10.332761001830548,16.342567443847653,-1.3636437675610946,16.248889923095707,-1.9499882417496892,16.189277648925778,0.013471462786546207
1196,2004-08-03,16.572505950927734,16.606569290161133,16.385149002075195,16.393665313720707,493133.0,0.008290157725243663,-1.2608526301439227,1.4000059724668996,51.764738431378724,42.331814002307596,-0.22524186188800854,-0.10669977056394231,0.13686654535106868,0.53807641302393,30.728872104663136,0.2214202880859375,-0.16207418300973586,0.13455610275268626,-0.1616723680316241,0.4307845735369966,-0.013558132639470699,0.2826703381448432,-0.5336554191589364,94.20312905738768,62.38517458472907,0.14811423539215599,8,-0.25974464416503906,0.0766448974609375,0.30019521713256836,0.4215517044067383,0.3406467437744176,1,0.006680350236155652,1.0645319769962143,16.436246871948242,10.332761001830548,16.342567443847653,-1.3636437675610946,16.248889923095707,0.006680350236155652
1197,2004-08-04,16.572505950927734,16.683216094970707,16.436246871948242,16.598054885864258,868981.0,0.0,1.5217492915777544,-0.14285866643914794,54.65839978187436,43.0981735231395,-0.24872812060561245,-0.11317294006965284,0.12541217747221722,0.5386438386813488,30.014526085283183,0.2469692230224645,-0.11902441114940032,0.13498191833496165,-0.16040389910539687,0.43036773577532017,-0.01271099038521939,0.2826748270551427,-0.5109466688232445,82.1918144443759,45.056363253725365,0.14769290872017943,8,-0.2214212417602539,0.034064292907714844,0.3342599868774414,0.40026092529296875,0.2725181579589879,2,0.010277408782789266,-1.2608526301439227,16.572505950927734,1.0645319769962143,16.436246871948242,10.332761001830548,16.342567443847653,0.010277408782789266
1198,2004-08-05,16.40218162536621,16.58953857421875,16.342567443847653,16.529924392700195,541590.0,-0.010277523873930994,1.0000000000000289,4.999925345278089,47.45764856534032,43.73548115888089,-0.08314180332375543,0.04397950535418005,0.28508675588112453,0.7090948172771441,29.56438496487095,0.2469711303710973,-0.10743704287708766,-0.025548744201660867,-0.3113574121214562,0.26025992371813444,-0.16845307816155852,0.11735558975823679,-0.30332293448974923,54.794440694606315,14.291786991699674,0.14290433395989682,8,-0.05109691619873047,-0.012773513793945312,0.4790358543395996,0.5578107833862305,0.4939384460449219,3,0.024402907761609027,1.5217492915777544,16.572505950927734,-1.2608526301439227,16.572505950927734,1.0645319769962143,16.436246871948242,0.024402907761609027
1199,2004-08-06,16.291471481323242,16.563989639282227,16.240373611450195,16.342567443847653,494654.0,-0.006749720651291535,-3.2222249872463262,0.399991041299581,46.40884388085413,44.716024910092415,0.04274363283042604,0.14466807261910475,0.3918774390175628,0.8171134570954486,29.263747722109258,0.32361602783203125,-0.1254338846908567,-0.12518787384033203,-0.414242229693798,0.16386648201313392,-0.269715051767065,0.019339304086400944,-0.15755134620112443,13.207714606874415,-30.79034995068471,0.1445271779267331,8,0.05961322784423828,0.09793663024902344,0.5280036926269531,0.6685209274291992,0.7068443298339844,4,0.037637171230133326,1.0000000000000289,16.40218162536621,1.5217492915777544,16.572505950927734,-1.2608526301439227,16.572505950927734,0.037637171230133326
1200,2004-08-09,16.265922546386722,16.427730560302734,16.121147155761722,16.36811637878418,877289.0,-0.0015682398588616753,1.7692201672854126,2.000037328754409,44.44441679410035,45.00152178910689,0.0912376882492083,0.15184379134437265,0.40846196377806265,0.8407468658168256,29.722447975011878,0.3065834045410121,-0.13271729960288425,-0.13413019180297425,-0.4174100981799711,0.1491497145740226,-0.2757701449914727,0.007509761385524172,0.4172935485839844,25.757586040734886,-19.72030289948986,0.14163995318849834,8,0.08516216278075817,0.12348556518554332,0.5152297019958461,0.6940698623657191,0.6557464599609304,0,0.04345553274449854,-3.2222249872463262,16.291471481323242,1.0000000000000289,16.40218162536621,1.5217492915777544,16.572505950927734,0.04345553274449854
1201,2004-08-10,16.25740623474121,16.359600067138672,16.180761337280273,16.282955169677734,426291.0,-0.0005235676993557981,1.0,0.250004666007213,39.520923551887385,45.335310836762304,0.09357360041616403,0.1322636085840152,0.4143191731439124,0.84877444541576,30.20593695955853,0.17883872985839844,-0.11854317066537945,-0.12050437927246094,-0.37248623980578444,0.13147748126086256,-0.2464953095391209,0.005486550994199035,0.4145684814453148,24.242413959264482,-17.895092236838053,0.1259909302666615,8,0.11496925354003906,0.1320018768310547,0.5237460136413574,0.7025861740112305,0.7323932647705114,1,0.042430612644031696,1.7692201672854126,16.265922546386722,-3.2222249872463262,16.291471481323242,1.0000000000000289,16.40218162536621,0.042430612644031696
1202,2004-08-11,16.291471481323242,16.376632690429688,16.104114532470707,16.376632690429688,497036.0,0.0020953678643542695,5.400053752603558,3.333258678611422,46.6666865749195,45.94907307539541,0.08440511680854001,0.08441694453731685,0.3804067126520678,0.8169972054525942,30.394568290953615,0.2725181579589808,-0.09245478962607478,-0.07494230270385671,-0.32025080205153955,0.17036619664382613,-0.19759655237769636,0.04771194696998293,0.3694866836547881,38.596553268736145,-5.472929227137051,0.12265424967384089,8,0.08090400695800781,0.09793663024902344,0.47690677642822266,0.6387147903442383,0.7409076690673828,2,0.038159917849754255,1.0,16.25740623474121,1.7692201672854126,16.265922546386722,-3.2222249872463262,16.291471481323242,0.038159917849754255
1203,2004-08-12,16.206308364868164,16.342567443847653,16.11263084411621,16.15521240234375,392014.0,-0.005227466196206398,-2.3749912512772613,-0.5999910412327264,49.29568578958742,46.81779664412927,0.18203584629205594,0.15894905958083427,0.46830522735022484,0.8994890182817556,30.59339349388903,0.22993659973144176,-0.08668686201512088,-0.14818267822265696,-0.40053552897811784,0.10417017253280392,-0.2743591036003892,-0.022006252844924745,0.4323760548095734,22.222083971016417,-25.299160922431952,0.1261764253777313,8,0.18735694885254262,0.18309974670410156,0.5620698928833008,0.7196197509765625,0.8260707855224609,3,0.03941155071460689,5.400053752603558,16.291471481323242,1.0,16.25740623474121,1.7692201672854126,16.265922546386722,0.03941155071460689
1204,2004-08-13,16.05301856994629,16.240373611450195,16.05301856994629,16.206308364868164,297346.0,-0.009458649772095873,-1.444455504678479,-3.0000373287543396,45.16128566144174,47.26429211459821,0.32400656347945755,0.29376419753071303,0.612721966085676,1.0491890172963423,30.845171157913846,0.18735504150390625,-0.059605464968356614,-0.28018207550048757,-0.5588443068116469,-0.0015198441893282677,-0.4195131911560672,-0.14085095984490792,0.564283054243166,0.0,-49.29983311039223,0.1393311156555793,8,0.31509876251220703,0.33638954162597656,0.7153596878051758,0.8643932342529297,0.9623279571533203,4,0.05251981101194625,-2.3749912512772613,16.206308364868164,5.400053752603558,16.291471481323242,1.0,16.25740623474121,0.05251981101194625
1205,2004-08-16,16.05301856994629,16.05301856994629,16.05301856994629,16.05301856994629,0.0,0.0,1.0,-0.0,36.56721282431426,45.575678158257716,0.29494552503821936,0.2806538206825735,0.5992732572649544,1.0405315330412606,30.966667478929843,0.0,-0.044900621921346584,-0.2627239227294922,-0.5658646452658473,0.04041679980686297,-0.41429428399766977,-0.11115356146131461,0.5304260709885753,0.0,-46.97628374490564,0.1515703612681782,8,0.31509876251220703,0.33638954162597656,0.7621984481811523,0.8643932342529297,1.021942138671875,0,0.05888594952357917,-1.444455504678479,16.05301856994629,-2.3749912512772613,16.206308364868164,5.400053752603558,16.291471481323242,0.05888594952357917
1206,2004-08-17,16.214826583862305,16.223342895507812,15.925274848937988,16.180761337280273,605675.0,0.01007960049451051,10.666554684583799,100.0,51.1278347425305,45.18339315388618,0.08612165209603972,0.1068871841934893,0.4294631491049614,0.8713269917311806,30.522246642106744,0.2980680465698242,-0.033451638213897184,-0.08984489440917898,-0.3906190821011428,0.21092929328278487,-0.2402319882551609,0.060542199436802946,0.3367924928132453,64.15125833803454,14.87957059759735,0.15038709384598237,8,0.04258012771606445,0.12348318099975586,0.5791001319885254,0.7025852203369141,0.7920036315917933,1,0.04359235165603481,1.0,16.05301856994629,-1.444455504678479,16.05301856994629,-2.3749912512772613,16.206308364868164,0.04359235165603481
1207,2004-08-18,16.180761337280273,16.274438858032227,16.121147155761722,16.274438858032227,382533.0,-0.0021008702378558786,2.272753186464069,-2.7499440089585665,46.923125957242824,45.124001752986445,0.06568118547151869,0.117462972208763,0.4546909262699863,0.897042656547022,30.494747838561114,0.15329170227050426,-0.029680745336289505,-0.10517454147338867,-0.38620309725149937,0.17585401430472203,-0.24568881936244225,0.0353397364156649,0.3207502011762706,61.22478363115763,11.033791653047253,0.14051427788905513,8,0.06387090682983398,0.13625860214233398,0.5045843124389648,0.7366504669189453,0.8516178131103516,2,0.0500000058938781,10.666554684583799,16.214826583862305,1.0,16.05301856994629,-1.444455504678479,16.05301856994629,0.0500000058938781
1208,2004-08-19,16.308504104614258,16.342567443847653,16.180761337280273,16.29998779296875,2859492.0,0.007894731568635516,3.2223328273153324,-0.09091094189029604,48.50752879393902,45.35718896555144,-0.08576642025046866,-0.01649102025028526,0.31968741034404147,0.7584808213227703,29.9030654448529,0.16180610656737926,-0.054409946855624725,0.025974655151365766,-0.25206067826509226,0.3040099885678238,-0.11304301155686503,0.16499232185959656,0.14690849868080136,91.83706117747694,41.649613218098274,0.13901766670822982,8,-0.13200139999389648,-0.004258632659912109,0.37684154510498047,0.6089076995849609,0.7749729156494141,3,0.044386354575068454,2.272753186464069,16.180761337280273,10.666554684583799,16.214826583862305,1.0,16.05301856994629,0.044386354575068454
1209,2004-08-20,16.334051132202152,16.36811637878418,16.197792053222653,16.265922546386722,710316.0,0.0015664850328402924,1.5000069989783318,7.999776035834267,45.23802752309904,45.44536793544018,-0.11693534688338048,-0.03511939569419198,0.288399471375012,0.7202497367000653,28.86819800639657,0.170324325561527,-0.08629958094682877,0.04598627090454599,-0.23149523779093428,0.32346777960002626,-0.09275448344319415,0.18472702525228613,0.07895045074434037,92.30757634816696,44.3654818330487,0.13874075434773933,8,-0.1830973625183141,-0.029805660247806287,0.3512945175170863,0.5833606719970668,0.689813613891598,4,0.04275289776776425,3.2223328273153324,16.308504104614258,2.272753186464069,16.180761337280273,10.666554684583799,16.214826583862305,0.04275289776776425
1210,2004-08-23,16.427730560302734,16.572505950927734,16.265922546386722,16.334051132202152,239402.0,0.005735223144728296,-1.666677726809007,1.3750384949186185,42.975208141295454,45.829177334263306,-0.20701878758783465,-0.11525713066892962,0.19214571533926517,0.6113106960052193,27.267049727582897,0.3065834045410121,-0.09260612812294511,0.12731723785400462,-0.15203302814066788,0.4066675038486771,-0.012357895143331632,0.26699237085134087,-0.5024557113647461,77.63157700859475,34.07302224921386,0.1396751329973359,8,-0.17884016036987305,-0.12348508834838867,0.2576150894165039,0.45987415313720703,0.5535526275634766,0,0.03576975922753678,1.5000069989783318,16.334051132202152,3.2223328273153324,16.308504104614258,2.272753186464069,16.180761337280273,0.03576975922753678
1211,2004-08-24,16.436246871948242,16.563989639282227,16.317020416259766,16.317020416259766,957425.0,0.0005184107210820521,-3.142859428242333,1.2727069123486179,43.44263047457148,45.47094887866908,-0.20953338862774729,-0.12409948105540991,0.17423731589552816,0.5912367882005185,26.292870604318157,0.24696922302246094,-0.08864371182157527,0.1320012092590339,-0.15281735110857397,0.4168197696266418,-0.010408070924768253,0.2744104894428361,-0.49802740097045906,69.81136062068417,29.853306427118177,0.1424092801838035,8,-0.18735647201538086,-0.13200139999389648,0.2661309242248535,0.4513578414916992,0.6301975250244105,1,0.03886007807293379,-1.666677726809007,16.427730560302734,1.5000069989783318,16.334051132202152,3.2223328273153324,16.308504104614258,0.03886007807293379
1212,2004-08-25,16.478826522827152,16.504375457763672,16.359600067138672,16.359600067138672,192358.0,0.0025905945080186843,-1.4285782847269992,1.0000000000000298,54.20556443983038,46.016490950918296,-0.24891829096140583,-0.15164978946770802,0.11789945435709726,0.5381816428035116,24.764679518120023,0.144775390625,-0.07751351763158354,0.16010341644287607,-0.12950487203469763,0.44971170492044976,0.01529927220408922,0.3049075606816629,-0.5279213222503696,76.08660723414913,36.43529822391353,0.14480414423878707,8,-0.22993612289429066,-0.1745810508728063,0.21290588378905895,0.3065843582153285,0.4683914184570277,2,0.03204134055877916,-3.142859428242333,16.436246871948242,-1.666677726809007,16.427730560302734,1.5000069989783318,16.334051132202152,0.03204134055877916
1213,2004-08-26,16.54695701599121,16.598054885864258,16.436246871948242,16.453279495239258,199734.0,0.004134426263282975,-1.53334129662257,0.785710857636477,64.70585652051713,48.18810993526,-0.2946296276174287,-0.20691345267324124,0.034596992525564474,0.4560580682268416,23.325068347365296,0.16180801391601562,-0.055009058295887314,0.2133305549621589,-0.09142764358002253,0.5180887535043404,0.06095145569106819,0.36570965423324964,-0.5836198004074102,87.23392088747849,42.410262305631,0.15237909927109006,8,-0.2852921485900879,-0.24271154403686523,0.144775390625,0.23845386505126953,0.7834892272949219,3,0.029336036464607584,-1.4285782847269992,16.478826522827152,-3.142859428242333,16.436246871948242,-1.666677726809007,16.427730560302734,0.029336036464607584
1214,2004-08-27,16.61508560180664,16.683216094970707,16.48734474182129,16.58953857421875,400164.0,0.004117287894661814,1.4210340193789601,0.2727124648776316,69.15884524895944,51.809402426887246,-0.30692037220718404,-0.26728256644498316,-0.04932290769670544,0.3741905048755001,21.67485108041492,0.19587135314941762,-0.04529882023051357,0.26783323287963867,-0.06194960074570943,0.5976160665049868,0.1029418160669664,0.43272464969231095,-0.6263596794116211,83.67324551379828,34.93264669694926,0.1648914168126736,8,-0.3108401298522949,-0.3108401298522949,0.061743736267089844,0.16180896759033203,0.8090400695800817,4,0.028190731584681217,-1.53334129662257,16.54695701599121,-1.4285782847269992,16.478826522827152,-3.142859428242333,16.436246871948242,0.028190731584681217
1215,2004-08-30,16.65766716003418,16.734312057495114,16.54695701599121,16.683216094970707,282532.0,0.0025628250884792703,1.9333612052619296,-1.0000746602957937,71.171167535633,54.03643940389864,-0.2846463353432327,-0.3082283693568897,-0.10807565796474705,0.31797809798235477,20.98654218648895,0.1873550415039027,-0.030886217887321266,0.29934377670288015,-0.05682897298693845,0.6555165263926988,0.12125740185797085,0.47743015154778945,-0.6272718272846198,81.63277432683896,28.56258857357225,0.17808637484490977,8,-0.22993755340576172,-0.32787370681762695,-0.03832244873046875,0.04683971405029297,0.5961341857910156,0,0.021983725724702197,1.4210340193789601,16.61508560180664,-1.53334129662257,16.54695701599121,-1.4285782847269992,16.478826522827152,0.021983725724702197
1216,2004-08-31,16.683216094970707,16.776893615722653,16.555473327636722,16.649150848388672,845695.0,0.0015337642835020482,1.0,-1.333333333333287,70.90908350521143,56.70154579811737,-0.2645917000072764,-0.3426244457425973,-0.14296873744016736,0.2759529220707684,20.91794149643548,0.2214202880859304,0.005571226213923808,0.3193572044372601,-0.05386451496715239,0.6925789238416726,0.13274634473505387,0.5059680641394664,-0.5965074242415014,77.55116965746876,21.71451171215036,0.1866108597022063,8,-0.20438861846924183,-0.3321318626403844,-0.12135601043701527,0.02129077911376598,0.7494239807128906,1,0.017866284965604384,1.9333612052619296,16.65766716003418,1.4210340193789601,16.61508560180664,-1.53334129662257,16.54695701599121,0.017866284965604384
1217,2004-09-01,16.742828369140625,16.785409927368164,16.606569290161133,16.606569290161133,448766.0,0.0035731883966838573,-1.6250087487226865,3.9999440089581495,79.43932667290429,60.13841222911352,-0.2638352746581418,-0.4098347823461239,-0.2174650493788164,0.2016755234598122,21.27980618270914,0.17884063720703125,0.0592669683353364,0.3704533576965332,-0.02962095903512818,0.7705276744281946,0.1704161993307025,0.5704905160623639,-0.5871012039120735,87.80467819645803,26.571083232347412,0.20003715836583089,9,-0.25122737884521484,-0.38748598098754883,-0.19161367416381836,-0.038321495056152344,0.6472320556640625,2,0.019328635562465557,1.0,16.683216094970707,1.9333612052619296,16.65766716003418,1.4210340193789601,16.61508560180664,0.019328635562465557
1218,2004-09-02,16.80244255065918,16.853540420532227,16.666183471679688,16.666183471679688,729092.0,0.0035605801005780258,-1.7500104984672238,1.0,95.83327500851543,65.76010639415978,-0.2749275727880125,-0.46159092217263265,-0.29377374725847005,0.12840987510540103,21.417562320508427,0.18735694885253906,0.08611073743220032,0.41005449295044016,-0.0339326200563832,0.8540416059572653,0.1880609364470267,0.6320480494538536,-0.5711534539738743,86.04629359556648,16.362038016896847,0.22199355650341246,9,-0.24271106719970703,-0.41303491592407227,-0.30445384979248047,-0.11922645568847656,0.5961341857910156,3,0.008616330047759746,-1.6250087487226865,16.742828369140625,1.0,16.683216094970707,1.9333612052619296,16.65766716003418,0.008616330047759746
1219,2004-09-03,16.90463638305664,16.930185317993164,16.69173240661621,16.69173240661621,4262054.0,0.006082081940726569,-1.240004300189029,1.5624938758941194,96.29624253182722,71.68466577088554,-0.32147920116264217,-0.5433505199012743,-0.408524282812877,0.013700141707516877,21.31611911289585,0.23845291137695312,0.12790539744646168,0.4815900802612312,-0.014660551460089266,0.9778407119825516,0.23346476440056918,0.7297153961218932,-0.5862321010327669,93.33323379221787,14.22159524885312,0.2481253158606603,9,-0.2810335159301758,-0.47690629959106445,-0.4066476821899414,-0.2214202880859375,0.46839141845703125,4,0.025188939328874227,-1.7500104984672238,16.80244255065918,-1.6250087487226865,16.742828369140625,1.0,16.683216094970707,0.025188939328874227
1220,2004-09-06,16.972766876220707,16.972766876220707,16.83650779724121,16.887605667114258,565634.0,0.004030284450977861,2.2000268763016373,0.3999982082545879,95.8762315313589,77.51062144386191,-0.33991103511366916,-0.5858475489506603,-0.4966404631943995,-0.06545334038527173,20.875643851168295,0.13625907897949574,0.16412061640657782,0.514378356933598,-0.03282133984536628,1.061578053712564,0.2407785085441141,0.7879782053230819,-0.5564776284417476,100.0,18.211269885040906,0.2735998483894829,9,-0.3065834045410192,-0.523746013641361,-0.47477817535400746,-0.28955078125000355,0.4002609252929652,0,0.02659311816733778,-1.240004300189029,16.90463638305664,-1.7500104984672238,16.80244255065918,-1.6250087487226865,16.742828369140625,0.02659311816733778
1221,2004-09-07,16.94721794128418,17.02386474609375,16.827991485595707,16.964250564575195,735617.0,-0.0015052899225477256,1.874972004479231,-0.20000447938362848,96.87495625638616,82.25166497903477,-0.2617883240409036,-0.5333131520962517,-0.4873934484703355,-0.05132384896306519,20.486895904766484,0.19587326049804332,0.2062565830963976,0.4543388366699226,-0.12550669254602909,1.0341843658858743,0.16441607206194675,0.7442616012778984,-0.4307627203857045,81.63248515652496,-2.6435386426053356,0.2899227646079763,9,-0.2171621322631836,-0.47264814376831055,-0.44922924041748047,-0.26400184631347656,0.408777236938473,1,0.018090485742451312,2.2000268763016373,16.972766876220707,-1.240004300189029,16.90463638305664,-1.7500104984672238,16.80244255065918,0.018090485742451312
1222,2004-09-08,16.913152694702152,16.998315811157227,16.734312057495114,16.879087448120114,892271.0,-0.002010078981697805,1.5833146696528904,-2.000000000000417,91.76459738617204,85.25819174188531,-0.1783950280057951,-0.4746190380092834,-0.45800758975986255,-0.028720103659136242,19.567705722379564,0.2640037536621129,0.24726413446855489,0.3891895294189496,-0.21147492066470264,0.9898539795026018,0.08885730437712525,0.6895217544607739,-0.29521556876462185,69.04728893818623,-13.68273989446547,0.30033222504182605,9,-0.15754795074463246,-0.43858289718628285,-0.4321966171264684,-0.22993659973144887,0.3321323394775355,2,0.030714993848791394,1.874972004479231,16.94721794128418,2.2000268763016373,16.972766876220707,-1.240004300189029,16.90463638305664,0.030714993848791394
1223,2004-09-09,16.845024108886722,16.90463638305664,16.759862899780273,16.90463638305664,704756.0,-0.004028142301155335,3.857170282203878,-1.7499440089580973,83.3333748086949,86.83313947074481,-0.07100630525875573,-0.37543473567300367,-0.3905047249736633,0.026210626119077318,18.598841360358264,0.15328979492187855,0.2892740477609941,0.28912515640259073,-0.30833739556564765,0.8865877083708273,-0.009606119581526684,0.5878564323867081,-0.14590145891794748,46.153801978948195,-33.903850926801454,0.2987312759841184,9,-0.059613227844241834,-0.37045431137085316,-0.36619663238525746,-0.16180801391601918,0.3406467437744105,3,0.03235592376685448,1.5833146696528904,16.913152694702152,1.874972004479231,16.94721794128418,2.2000268763016373,16.972766876220707,0.03235592376685448
1224,2004-09-10,16.896120071411133,16.989799499511722,16.742828369140625,16.742828369140625,496198.0,0.0030332970848914176,-2.2222374298548413,-2.571478850707263,82.35292567697533,88.07555704200507,-0.08721702118618069,-0.37959090480371316,-0.4356056329451832,-0.03778404748476305,17.51575577613253,0.2469711303710973,0.31974906838634354,0.29806604385375834,-0.2681564999545891,0.8642885876621058,0.014954771949582835,0.5811773157579339,0.1277446746826172,55.88206232832099,-23.471127162350164,0.28311127190417446,9,-0.10645103454589844,-0.42155027389526367,-0.5258736610412598,-0.2129039764404297,0.40026283264160156,4,0.029737990906518075,3.857170282203878,16.845024108886722,1.5833146696528904,16.913152694702152,1.874972004479231,16.94721794128418,0.029737990906518075
1225,2004-09-13,16.998315811157227,17.032379150390625,16.87057113647461,16.896120071411133,479408.0,0.006048473810210009,-1.1110862262038075,0.666674961738979,84.37501458120448,89.5717716060043,-0.15199393784065407,-0.4293491753154868,-0.530769737858698,-0.15418294112157582,16.440842659814166,0.16180801391601562,0.3396589251214017,0.35299692153930806,-0.1784072471644862,0.8844010902431023,0.08729483718741093,0.6186990058912052,-0.25548744201660156,88.57192221305039,7.68079818576058,0.2657020843518979,9,-0.17884159088134766,-0.5194888114929199,-0.6280694007873535,-0.31509971618652344,0.33213043212890625,0,0.022044065689760473,-2.2222374298548413,16.896120071411133,3.857170282203878,16.845024108886722,1.5833146696528904,16.913152694702152,0.022044065689760473
1226,2004-09-14,16.921669006347653,16.972766876220707,16.887605667114258,16.94721794128418,379067.0,-0.004509082291509481,1.2221724524075015,-0.25000000000003475,75.99995520666484,89.18961922086659,-0.042427154372031595,-0.3130843453295924,-0.44975873949839595,-0.09124133114018562,16.455302446496066,0.11071014404296875,0.34928490173781057,0.2410079956054645,-0.26316799834075866,0.7451839895516876,-0.011080001367648862,0.49309599257857784,-0.1788406372070277,62.85730740434933,-17.871492248793047,0.25208799697311207,9,-0.07238769531249645,-0.44284200668334606,-0.5514225959777797,-0.23845291137694957,0.4087772369384801,1,0.026673420629886202,-1.1110862262038075,16.998315811157227,-2.2222374298548413,16.896120071411133,3.857170282203878,16.845024108886722,0.026673420629886202
1227,2004-09-15,16.989799499511722,17.09199333190918,16.94721794128418,16.94721794128418,755870.0,0.0040262277402136615,-5.799910414333707,-1.666666666666574,75.99995520666513,86.985917020661,-0.08028326403550423,-0.3346538866746691,-0.5153888584404989,-0.17050833128967824,16.967785800913177,0.170324325561527,0.3561666041417979,0.26868658065796325,-0.19479193538405326,0.7321650966999798,0.03694732263695499,0.5004258386789715,-0.24118011474609702,70.73193381513569,-8.795042789144773,0.2317392580210076,9,-0.09793663024902699,-0.4811654090881383,-0.6089076995849645,-0.3065834045410192,0.434326171875,2,0.021553855224804463,1.2221724524075015,16.921669006347653,-1.1110862262038075,16.998315811157227,-2.2222374298548413,16.896120071411133,0.021553855224804463
1228,2004-09-16,17.032379150390625,17.040895462036133,16.913152694702152,17.032379150390625,593341.0,0.0025061891330810937,13.999776035833849,0.0,75.25767721080561,84.64829865165859,-0.09701892425940528,-0.33752724448638105,-0.5554708998998663,-0.22436191300902308,17.81317771772412,0.12774276733398082,0.364673272756491,0.27507247924804545,-0.16521438170716962,0.7153593402032605,0.05492904877043614,0.49521590972565477,-0.27002480773925797,82.92664274047732,3.7620390399912367,0.22014343047760832,9,-0.11922645568847656,-0.523745059967041,-0.6514873504638672,-0.3491630554199219,0.5194873809814453,3,0.012500067190212905,-5.799910414333707,16.989799499511722,1.2221724524075015,16.921669006347653,-1.1110862262038075,16.998315811157227,0.012500067190212905
1229,2004-09-17,17.032379150390625,17.117542266845707,16.964250564575195,16.989799499511722,744275.0,0.0,-2.2727531864642203,100.0,73.91296938713386,82.20793619118915,-0.08604116853950927,-0.2977959596251658,-0.5501763133557738,-0.23303070518475621,18.971183930831565,0.15329170227051137,0.36144352022944304,0.24015607833862163,-0.1684193636966711,0.6487315203739143,0.035868357320975264,0.444443799356268,-0.2568392481689443,65.51697507027802,-12.784549133010444,0.204287721017646,9,-0.10645198822021484,-0.5109705924987793,-0.6408424377441406,-0.3491630554199219,0.315099716186527,4,0.009000017021520534,13.999776035833849,17.032379150390625,-5.799910414333707,16.989799499511722,1.2221724524075015,16.921669006347653,0.009000017021520534
1230,2004-09-20,17.01534652709961,17.109024047851562,16.94721794128418,17.032379150390625,784518.0,-0.0010000143339120582,-1.1111138761696198,-0.40001791793588715,71.42846594964404,79.38054837932891,-0.06965881153793774,-0.2471552165042823,-0.5306833430152231,-0.2294772256202009,20.789076181822143,0.1618061065673828,0.34096818227183334,0.19374265670776225,-0.18810896646334285,0.5755942798788674,0.0028168451222114754,0.384668468293313,-0.21928648300048792,55.55481821273545,-21.898057000778913,0.19092581158555233,9,-0.08941936492919922,-0.49393796920776367,-0.6365838050842285,-0.33213043212890625,0.3321323394775426,0,0.01651664140401321,-2.2727531864642203,17.032379150390625,13.999776035833849,17.032379150390625,-5.799910414333707,16.989799499511722,0.01651664140401321
1231,2004-09-21,17.074960708618164,17.117542266845707,17.01534652709961,17.074960708618164,607711.0,0.003503553772684631,1.3999999999998831,-0.0,71.42853626901541,77.12098603297817,-0.12208570546476594,-0.2703247901604975,-0.590388245165812,-0.2992332332110479,22.71856690598027,0.1021957397460973,0.30773503237354305,0.22142114639282084,-0.13038398747693591,0.5732262802625776,0.04551857945794069,0.397323713327701,-0.25961173115424785,79.16647225151236,2.8981522238831445,0.17590256693487913,9,-0.144775390625,-0.5535521507263184,-0.6961979866027832,-0.39174461364746094,0.42580986022948863,1,0.014962584045011607,-1.1111138761696198,17.01534652709961,-2.2727531864642203,17.032379150390625,13.999776035833849,17.032379150390625,0.014962584045011607
1232,2004-09-22,17.006830215454098,17.151605606079098,16.94721794128418,17.083477020263672,714634.0,-0.003990081987695571,-1.086958215262932,-100.0,63.043361832239064,74.8665401467053,-0.043884559521170985,-0.16928891955424774,-0.5173765750281731,-0.2444632972719809,24.52976054251555,0.20438766479491832,0.2724915890729598,0.12689046859740927,-0.18330176909168117,0.4370827062864997,-0.028205650247137726,0.28198658744195626,-0.17334964062727565,39.28554288182321,-34.269301785609734,0.1550961188445454,9,-0.05961322784423473,-0.37045383453368785,-0.7089719772338832,-0.37045335769652965,0.894201278686527,2,0.019028591673595052,1.3999999999998831,17.074960708618164,-1.1111138761696198,17.01534652709961,-2.2727531864642203,17.032379150390625,0.019028591673595052
1233,2004-09-23,17.032379150390625,17.117542266845707,16.887605667114258,17.006830215454098,709608.0,0.0015022749455868567,1.34778713666678,-0.33333333333336423,59.03608280804749,72.27577982793554,-0.04477041590011055,-0.16506983235539252,-0.5351759406827377,-0.2820000504928828,25.764597155158253,0.22993659973144887,0.23799004564872206,0.12816829681396413,-0.14621900372041452,0.4025555973483428,-0.009025353453225193,0.26536194708115346,-0.17344857306362016,54.83845331329727,-15.544751476022945,0.13719365026718927,9,-0.02129077911376953,-0.3661956787109375,-0.7515530586242676,-0.39600229263305664,1.1241378784179688,3,0.023000105712601693,-1.086958215262932,17.006830215454098,1.3999999999998831,17.074960708618164,-1.1111138761696198,17.01534652709961,0.023000105712601693
1234,2004-09-24,17.083477020263672,17.117542266845707,16.98128318786621,17.074960708618164,313696.0,0.0030000430017362856,2.5555057857407113,0.33333333333328696,58.02461967251152,69.34795817141409,-0.0743114651238379,-0.18896617587096642,-0.5788688314731658,-0.344230403655601,26.649607744107666,0.13625907897949574,0.21662131145633978,0.15584659576416016,-0.09344430472315679,0.4051374962514771,0.031201145520501683,0.28049204600781863,-0.20113244063649915,74.1937115279032,7.244667206941429,0.12464545024365777,9,-0.06387138366699219,-0.4087781906127965,-0.8431029319763184,-0.4471001625061035,1.0730400085449219,4,0.02741769199284283,1.34778713666678,17.032379150390625,-1.086958215262932,17.006830215454098,1.3999999999998831,17.074960708618164,0.02741769199284283
1235,2004-09-27,17.02386474609375,17.066444396972653,16.972766876220707,16.989799499511722,296867.0,-0.003489469626072772,-1.7499440089586449,3.999999999999583,55.29417344494765,67.04731575344552,-0.011950693486337371,-0.10594446719255046,-0.5099207312702596,-0.29022719233252303,27.31471336785568,0.1107101440429652,0.20491806559428483,0.07792444229125906,-0.13965512522494805,0.29550400980746616,-0.03086534146684272,0.18671422604936083,-0.1362590789794922,51.613299424906046,-12.921610061541045,0.10878978375810323,9,-0.0042591094970703125,-0.31510066986083984,-0.7962651252746582,-0.38748788833618164,1.311492919921875,0,0.019009439120318383,2.5555057857407113,17.083477020263672,1.34778713666678,17.032379150390625,-1.086958215262932,17.006830215454098,0.019009439120318383
1236,2004-09-28,16.98128318786621,17.066444396972653,16.90463638305664,16.94721794128418,430403.0,-0.002501286215711329,-1.7142537194048357,1.0000000000001044,54.65121124207622,64.67523309071342,0.044674418406412286,-0.04204308977059412,-0.45940385665930705,-0.2564148260013539,27.602680744787754,0.16180801391601207,0.19137085700572598,0.02043952941894389,-0.15882918033314652,0.1997082391710343,-0.06919482545709954,0.11007388429498732,0.17032241821288707,35.48391757940111,-27.303718311549687,0.089634354876045,9,0.03832244873046875,-0.24697017669677734,-0.7047152519226074,-0.3449063301086426,0.8601341247558594,1,0.021564664734676997,-1.7499440089586449,17.02386474609375,2.5555057857407113,17.083477020263672,1.34778713666678,17.032379150390625,0.021564664734676997
1237,2004-09-29,17.066444396972653,17.134574890136722,16.930185317993164,17.032379150390625,1397992.0,0.005015004352986185,1.3999776035833682,0.9999999999998958,64.77262315609383,63.51022708463434,-0.03181729668973077,-0.10721360376172484,-0.5393201727296777,-0.3469474890293327,28.01859972894805,0.20438957214355824,0.16610447648136528,0.08941993713378693,-0.06347253752802118,0.24231241179559504,0.012973699802884653,0.1658661744646892,0.08022182464599581,72.41336700570483,7.210950854544151,0.07644623733090375,9,-0.04683876037597301,-0.310841560363766,-0.7898764610290492,-0.43006753921508434,0.8686523437500036,2,0.025449130572976486,-1.7142537194048357,16.98128318786621,-1.7499440089586449,17.02386474609375,2.5555057857407113,17.083477020263672,0.025449130572976486
1238,2004-09-30,16.94721794128418,17.160123825073242,16.94721794128418,17.117542266845707,1008050.0,-0.006986016121179994,-1.500005599166844,-4.999944008959193,53.12502916227287,61.20045594853867,0.08276196044748829,0.024680565476412397,-0.41036065715280756,-0.23547205946737648,28.191646716638928,0.2129058837890625,0.15063876337223903,-0.03704528808593821,-0.16714493142700704,0.09305435525513062,-0.10209510975647262,0.028004533584596203,-0.04258155822753906,16.66679109213208,-47.66092882164484,0.06504982167053362,9,0.07664680480957031,-0.1490325927734375,-0.6706500053405762,-0.31084108352661133,0.8686504364013672,3,0.05628142366263633,1.3999776035833682,17.066444396972653,-1.7142537194048357,16.98128318786621,-1.7499440089586449,17.02386474609375,0.05628142366263633
1239,2004-10-01,17.330446243286133,17.373027801513672,16.955734252929688,16.955734252929688,1084605.0,0.022613050904856324,-1.227276197844821,-2.199991041333004,65.11620235495096,60.499093326906106,-0.28355831967092016,-0.3425755107426127,-0.774260333990334,-0.6243016236632783,28.424642282418162,0.4258098602294922,0.13952414413711267,0.324892520904541,0.1276298590844256,0.5221551827246564,0.22626118999448153,0.4235238518146005,-0.4207001113891593,90.90897985112309,28.423260654826855,0.09863133091005853,10,-0.20012950897216797,-0.40025997161865234,-1.0474910736083984,-0.6940693855285645,0.6898117065429688,4,0.04766586929880612,-1.500005599166844,16.94721794128418,1.3999776035833682,17.066444396972653,-1.7142537194048357,16.98128318786621,0.04766586929880612
1240,2004-10-04,17.424125671386722,17.585931777954098,17.33896255493164,17.466705322265625,800625.0,0.005405482743231715,-1.319984949473198,-0.11363300874999688,72.51909702038628,60.6202667437251,-0.34995612168705037,-0.4223611628713293,-0.8457513184929972,-0.7207827875801094,28.777372009718803,0.2554855346679652,0.12964532488891933,0.39600400924683044,0.12503074957609428,0.6669772689175666,0.2605173794114606,0.5314906390822003,-0.49584827270508214,76.25022746679076,13.240972379114233,0.13548662983536888,10,-0.18735694885254262,-0.35768127441406605,-1.1198801994323766,-0.7877488136291539,0.5280017852783168,0,0.04203317694296582,-1.227276197844821,17.330446243286133,-1.500005599166844,16.94721794128418,1.3999776035833682,17.066444396972653,0.04203317694296582
1241,2004-10-05,17.253801345825195,17.441156387329098,17.211219787597653,17.424125671386722,587446.0,-0.009775200705836706,1.250025663279192,4.0001343845193205,60.83914002947576,60.37535321008473,-0.16941076277393918,-0.2402062103276421,-0.660525644099458,-0.5525113439191927,28.566642834559815,0.2299365997314453,0.11873883539061225,0.21035051345825195,-0.07562414452895538,0.4963251714454593,0.06736318446465006,0.35333784245185385,-0.2980670928955078,49.3507853403144,-12.157738895026924,0.1429873289936032,10,-0.017032623291015625,-0.18309879302978516,-0.87503981590271,-0.617424488067627,0.6812953948974609,1,0.06268510332954125,-1.319984949473198,17.424125671386722,-1.227276197844821,17.330446243286133,-1.500005599166844,16.94721794128418,0.06268510332954125
1242,2004-10-06,17.432640075683597,17.509286880493164,17.245285034179688,17.355995178222653,1032871.0,0.010365178448149548,1.2962821640094895,-0.44999384091650396,64.77985029425604,61.01354959744124,-0.3145775728158213,-0.39856542227882485,-0.8165868292475942,-0.7330637645241396,29.170423399635613,0.26400184631347656,0.11680455817005608,0.36321487426758026,0.035717359841886065,0.6907123886932744,0.19946611705473316,0.5269636314804274,-0.43909397125244354,75.9999402753317,16.490122299088576,0.1637487572128475,10,-0.1873559951782262,-0.3363895416259801,-1.0176842212677037,-0.7962632179260289,0.4513587951660121,2,0.023448957539636606,1.250025663279192,17.253801345825195,-1.319984949473198,17.424125671386722,-1.227276197844821,17.330446243286133,0.023448957539636606
1243,2004-10-07,17.390060424804688,17.534835815429688,17.355995178222653,17.44967269897461,295046.0,-0.0024425245226225023,-1.8000119449337548,-0.7777722476606884,62.80491635370421,61.54469367312931,-0.24130047492529982,-0.32997751369417117,-0.7531765650833862,-0.6898791880886748,29.84124075925616,0.1788406372070348,0.11032732526258471,0.29338340759277415,-0.04598359485116177,0.6327504100367101,0.12369990637080619,0.4630669088147421,-0.36097117996215644,68.91905388841006,9.749025816154045,0.16968350122196801,10,-0.1447763442993164,-0.26400279998779297,-0.9665887355804443,-0.7536835670471191,0.5109710693359375,3,0.03134182990764911,1.2962821640094895,17.432640075683597,1.250025663279192,17.253801345825195,-1.319984949473198,17.424125671386722,0.03134182990764911
1244,2004-10-08,17.398576736450195,17.458189010620114,17.330446243286133,17.330446243286133,267090.0,0.0004897229473315168,-2.749944008958462,-1.1428937096051706,63.80373324539513,62.49020031762347,-0.22397252102023302,-0.3150750293958744,-0.7433537895597624,-0.696103166796739,30.07397197011598,0.12774276733398082,0.11830739984836214,0.27677688598632955,-0.0742680318494493,0.6278218038221084,0.10125442706844012,0.45229934490421897,-0.33607693962096974,50.000254508621154,-9.229388829759522,0.1755224589178891,10,-0.15329265594482422,-0.25974464416503906,-0.9240071773529053,-0.762199878692627,0.3576793670654297,4,0.02398424006494282,-1.8000119449337548,17.390060424804688,1.2962821640094895,17.432640075683597,1.250025663279192,17.253801345825195,0.02398424006494282
1245,2004-10-11,17.373027801513672,17.48373794555664,17.270832061767578,17.432640075683597,155035.0,-0.0014684497084751502,1.631586392248391,-0.8749720044793354,61.00630348276215,63.196321677699686,-0.16057206335541352,-0.2740657412944856,-0.7024045660719587,-0.6687951361601421,29.95783210038505,0.2129058837890625,0.13036341981798927,0.232492351531981,-0.1305942003494387,0.5955789034134007,0.05094907559127293,0.41403562747268907,-0.2791220858169545,50.00000000000055,-6.430677563846096,0.1815432759407092,10,-0.11496925354003906,-0.21290588378906605,-0.8473613262176514,-0.7366509437561035,0.3661956787109375,0,0.037254884739149396,-2.749944008958462,17.398576736450195,-1.8000119449337548,17.390060424804688,1.2962821640094895,17.432640075683597,0.037254884739149396
1246,2004-10-12,17.373027801513672,17.373027801513672,17.373027801513672,17.373027801513672,0.0,0.0,1.0,-0.0,64.23847346133596,63.13697171161547,-0.11081237709272784,-0.2514070595521112,-0.6910794663691036,-0.6667462193438709,29.835415887779416,0.0,0.1413984976897673,0.20992441177368093,-0.15199014488287332,0.5718389684302352,0.02896713344540558,0.3908816901019563,-0.2496005220815114,44.117569561551434,-13.883621854331864,0.18095727832827668,10,-0.10645294189453125,-0.21290588378906605,-0.8154256343841553,-0.7366509437561035,0.5109710693359375,1,0.033333260141384935,1.631586392248391,17.373027801513672,-2.749944008958462,17.398576736450195,-1.8000119449337548,17.390060424804688,0.033333260141384935
1247,2004-10-13,17.355995178222653,17.44967269897461,17.23676872253418,17.398576736450195,520469.0,-0.000980406149441282,1.9412012700420274,-100.0,62.666706483112605,64.19715808059766,-0.054074094170609044,-0.21664060027636367,-0.6626861649233504,-0.6508704291280942,28.813480833822624,0.2129039764404297,0.16062914070390732,0.1745820045471156,-0.18746865633367094,0.5366326654279021,-0.00644332589327945,0.3556073349875106,-0.20481762887917654,39.999872018837635,-17.64124228422216,0.18102533044039398,10,-0.08516216278075817,-0.19587326049804688,-0.7536823749542201,-0.7196183204650843,0.5705852508544957,2,0.033366082241520045,1.0,17.373027801513672,1.631586392248391,17.373027801513672,-2.749944008958462,17.398576736450195,0.033366082241520045
1248,2004-10-14,17.245285034179688,17.364511489868164,17.211219787597653,17.287864685058597,375783.0,-0.006378783982486813,-1.7692440217764698,0.9999552071668533,56.050979038336955,63.189911045418334,0.11551041224187131,-0.09398069505070694,-0.5361766695301249,-0.5404768737391521,27.97288902034548,0.15329170227051137,0.1835313212713352,0.05322656631469869,-0.3028441728606559,0.4092973054900533,-0.12480880327297683,0.2312619359023742,-0.06802223111957417,12.50017497445487,-41.26891385975015,0.17803536958767666,10,0.15329074859618785,-0.08090496063232422,-0.6301977634429932,-0.6429734230041504,0.6812953948974609,3,0.03703701245900004,1.9412012700420274,17.355995178222653,1.0,17.373027801513672,1.631586392248391,17.373027801513672,0.03703701245900004
1249,2004-10-15,17.185670852661133,17.313413619995114,17.160123825073242,17.202703475952152,908109.0,-0.003456839443384152,-3.5001399854414097,0.40001791793590386,56.05089907916601,61.36011127417164,0.17034178845059245,-0.023498217202330807,-0.4575610453712926,-0.4774497729740048,26.631284800067412,0.15328979492187145,0.19133064079132467,-0.014052200317383523,-0.3621609744730776,0.33405657383831056,-0.18810658739522879,0.16000218676046174,0.4002609252929652,7.894287044622702,-44.24118924939597,0.17405438707784673,10,0.16180896759033203,-0.02129077911376953,-0.555680513381958,-0.6259398460388184,0.7920055389404297,4,0.04162541268319009,-1.7692440217764698,17.245285034179688,1.9412012700420274,17.355995178222653,1.0,17.373027801513672,0.04162541268319009
1250,2004-10-18,17.296382904052734,17.330446243286133,17.177154541015625,17.177154541015625,506265.0,0.0064421140344637084,-1.5713965765477524,-6.99999999999854,61.21213766517576,61.40155545591609,0.0442580388782865,-0.11813293305007377,-0.5467697572790016,-0.5863821215043536,25.408659658070693,0.1532917022705078,0.22399761274106922,0.08260803222656321,-0.25674212533183294,0.42195818978495936,-0.08706704655263664,0.25228311100576306,0.2810327148437466,47.05909477165085,-6.885982125876971,0.1696750787791984,10,0.05109691619873047,-0.0681314468383789,-0.6642634868621826,-0.8218131065368652,0.6046485900878906,0,0.026587824865691223,-3.5001399854414097,17.185670852661133,-1.7692440217764698,17.245285034179688,1.9412012700420274,17.355995178222653,0.026587824865691223
1251,2004-10-19,17.330446243286133,17.441156387329098,17.321929931640625,17.415607452392578,274901.0,0.0019693909080502614,-1.3333395546762028,-0.7142697168453047,59.74842412930949,60.84250810425536,0.024820235202970053,-0.1392120250272555,-0.5582160375895242,-0.6151860946299337,24.305666755897732,0.14477348327636363,0.2131366425257042,0.1038970947265625,-0.23267453959932283,0.4404687290524478,-0.06438872243638016,0.27218291188950516,0.23862353973388295,58.82337441619951,6.9163920923750055,0.16828581716294352,10,0.01703357696533203,-0.09367752075195312,-0.68129563331604,-0.8516192436218262,0.6301975250244141,1,0.023587230888347133,-1.5713965765477524,17.296382904052734,-3.5001399854414097,17.185670852661133,-1.7692440217764698,17.245285034179688,0.023587230888347133
1252,2004-10-20,17.330446243286133,17.390060424804688,17.177154541015625,17.219736099243164,507212.0,0.0,-1.1739147369856078,-1.3000067190754552,65.51722540066956,61.143875776140405,0.009833689480522878,-0.11987024235380517,-0.5362308566378502,-0.6086495339220512,23.42507788094581,0.2129058837890625,0.1836609014034103,0.08771629333496023,-0.23521894180797887,0.4106515284778993,-0.07375132423650754,0.249183910906428,0.2304446205749464,60.60593720731436,4.066103651097997,0.16146761757146866,10,-0.008515357971191406,-0.09367752075195312,-0.6663920879364014,-0.8516192436218262,0.7409095764160156,2,0.03194104870657477,-1.3333395546762028,17.330446243286133,-1.5713965765477524,17.296382904052734,-3.5001399854414097,17.185670852661133,0.03194104870657477
1253,2004-10-21,17.424125671386722,17.458189010620114,17.287864685058597,17.287864685058597,411588.0,0.005405482743231715,-1.499972004479179,1.2307904348425331,54.955014941213825,60.160684853453596,-0.08773130147435282,-0.1925693359497913,-0.6036377720133395,-0.6934135742200986,23.160015475073674,0.17032432556151633,0.1834816804405115,0.16180839538574432,-0.15486767055168826,0.4784844613231769,0.003470362417029804,0.32014642835445883,0.12874985169860054,88.57184908365127,34.87668253758043,0.1583380329687161,10,-0.1021947860717809,-0.18735694885254262,-0.7238771915435827,-0.9154915809631383,0.7323913574218714,3,0.02883672714296015,-1.1739147369856078,17.330446243286133,-1.3333395546762028,17.330446243286133,-1.5713965765477524,17.296382904052734,0.02883672714296015
1254,2004-10-22,17.55186653137207,17.568899154663086,17.330446243286133,17.364511489868164,743784.0,0.007331263696928048,1.1538488043553166,1.3749720044792832,56.52164598698625,59.66238957614515,-0.21393932131480753,-0.2987368176826628,-0.6981383327069324,-0.8163009915721204,23.0852007699505,0.23845291137695312,0.1645356531254052,0.26612977981567454,-0.06385689248667248,0.5961164521180216,0.10113644366450103,0.43112311596684805,-0.3917427062988281,95.65211040620876,42.95895219263096,0.16499333615117315,10,-0.18735504150390625,-0.3150978088378906,-0.8409731388092041,-1.0432324409484863,0.7153606414794886,4,0.021348948673653556,-1.499972004479179,17.424125671386722,-1.1739147369856078,17.330446243286133,-1.3333395546762028,17.330446243286133,0.021348948673653556
1255,2004-10-25,17.347478866577152,17.432640075683597,17.245285034179688,17.432640075683597,600659.0,-0.011644782304468748,3.400008958767357,-0.454544529054852,54.62183292366661,58.59387396084857,-0.015150090998790944,-0.07258308319611828,-0.4622000281784189,-0.6103747843144269,22.88464071907026,0.3065814971923828,0.14554711402814036,0.045561408996587005,-0.2612840192893735,0.3524068372825475,-0.10786130514639325,0.19898412313956726,-0.17917953491211236,43.47840905218045,-9.239420145078519,0.15342271414298014,10,0.017032623291012072,-0.1107101440429723,-0.6238110065460241,-0.8260703086853063,0.9623298645019496,0,0.036327902738569895,1.1538488043553166,17.55186653137207,-1.499972004479179,17.424125671386722,-1.1739147369856078,17.330446243286133,0.036327902738569895
1256,2004-10-26,17.347478866577152,17.441156387329098,17.330446243286133,17.355995178222653,507083.0,0.0,-4.19991041433354,0.10000223969173497,44.89799183203333,56.619572332950874,-0.021406448284068347,-0.046105841451154816,-0.43521523658654004,-0.606916885260155,23.306055390478505,0.1107101440429652,0.12318379578066185,0.027251625061037288,-0.24021075730294683,0.2947140074250214,-0.106479566120953,0.16098281624302757,-0.1711675384521527,43.47840905218045,-6.034374930527605,0.13373119118199167,10,0.017032623291012072,-0.1107101440429723,-0.6238110065460241,-0.8260703086853063,1.1071052551269496,1,0.03190968738575517,3.400008958767357,17.347478866577152,1.1538488043553166,17.55186653137207,-1.499972004479179,17.424125671386722,0.03190968738575517
1257,2004-10-27,17.500770568847653,17.509286880493164,17.296382904052734,17.390060424804688,510059.0,0.008836540655244418,2.3333233792217873,-12.999776035844695,55.85583767816488,56.59788995959842,-0.16986523003630793,-0.17411766244070392,-0.5580863236140097,-0.755960180646337,23.442381130431876,0.2129039764404297,0.11089181266359915,0.1588270187377887,-0.09187926698725235,0.40953330446282976,0.0334738758752664,0.284180161600311,-0.31660748419189133,78.9475855646638,30.57223920734819,0.125353142862521,10,-0.13625907897948863,-0.264001846313473,-0.7749736309051478,-0.979362010955807,0.9367809295654332,2,0.026277311484872223,-4.19991041433354,17.347478866577152,3.400008958767357,17.347478866577152,1.1538488043553166,17.55186653137207,0.026277311484872223
1258,2004-10-28,17.901031494140625,18.224645614624023,17.543350219726562,17.585931777954098,4343441.0,0.02287104580443211,-2.404240110934797,2.846168423954365,68.78979165329292,58.01332246783474,-0.5222462482898038,-0.5262379208428314,-0.9267665208088367,-1.1494660894204074,24.305150146587764,0.7238750457763707,0.10429832653662174,0.511397266387938,0.2176598948603079,0.8051346379155682,0.36452858062412474,0.6582659521517513,-0.7091736880847179,66.95659117333733,18.010722069167862,0.1468686857638142,10,-0.20013141632080078,-0.3449058532714844,-1.1092348098754883,-1.36259126663208,0.6131649017333984,3,0.009514777157800802,2.3333233792217873,17.500770568847653,-4.19991041433354,17.347478866577152,3.400008958767357,17.347478866577152,0.009514777157800802
1259,2004-10-29,18.156517028808594,18.514196395874023,17.909547805786133,18.054323196411133,2842324.0,0.01427211246187654,-2.086952923018497,0.32432219753878194,75.00000000000011,59.54530717170411,-0.6990469942783051,-0.7553925243837867,-1.1478750200029637,-1.395962517769032,24.2992286096491,0.6131649017333984,0.10931353575274017,0.7255792617797852,0.27594217485247796,1.1752163487070924,0.5007607183161333,0.950397805243437,-0.9233477104099634,71.81210777498028,22.049490249979776,0.22481854346365343,10,-0.31084156036376953,-0.4471006393432617,-1.3178811073303223,-1.6180768013000488,0.3576793670654297,4,0.0,-2.404240110934797,17.901031494140625,2.3333233792217873,17.500770568847653,-4.19991041433354,17.347478866577152,0.0
1260,2004-11-01,18.156517028808594,18.156517028808594,18.156517028808594,18.156517028808594,0.0,0.0,1.0,0.0,75.00000000000011,61.23992671289196,-0.6305109508746298,-0.7354154315419876,-1.1158092345393058,-1.385794302550046,23.460218780099375,0.0,0.13576773937458242,0.6889596939086928,0.13456610814914782,1.2433532796682378,0.4117629010289221,0.9661564867884636,-0.8464860857614411,70.62938048662068,19.320215012924905,0.27719679287977184,11,-0.31084156036376953,-0.4471006393432617,-1.3093647956848145,-1.6180768013000488,0.4939384460449254,0,0.006097543040182396,-2.086952923018497,18.156517028808594,-2.404240110934797,17.901031494140625,2.3333233792217873,17.500770568847653,0.006097543040182396
1261,2004-11-02,18.335357666015625,18.446067810058594,18.03729057312012,18.437551498413086,1861105.0,0.009849941865131218,5.857156569453939,-100.0,78.32514326189207,62.66302869747222,-0.7284148191878295,-0.8738782417970903,-1.2601193636029535,-1.5567230451384617,23.801016499679168,0.408777236938473,0.17591080065531273,0.8137225151061998,0.14741758004610261,1.4800274501662969,0.4805700475761512,1.1468749826362483,-0.9530767957988608,85.31476855368568,31.229411658531575,0.3331524675300483,11,-0.45561695098876953,-0.625941276550293,-1.47117280960083,-1.79691743850708,0.3150978088378942,1,-0.0013934244099245152,1.0,18.156517028808594,-2.086952923018497,18.156517028808594,-2.404240110934797,17.901031494140625,-0.0013934244099245152
1262,2004-11-03,17.84141731262207,18.4886474609375,17.77328872680664,18.437551498413086,3780756.0,-0.026939226514739234,1.048781287214168,5.833367550719498,64.11286863149724,63.680567996392604,-0.17251236926136926,-0.36653557564766714,-0.7380488672775449,-1.0599743632614498,23.395574041922785,0.7153587341308594,0.190828272033702,0.29934329986572195,-0.3804099575150701,0.979096557246514,-0.04053332882467586,0.6392199285561198,-0.3912215108658721,30.701783683003832,-27.460572429969403,0.33987662869039637,11,0.038323402404785156,-0.11922645568847656,-0.9644579887390137,-1.3029770851135254,0.8260707855224609,2,0.034367606470828926,5.857156569453939,18.335357666015625,1.0,18.156517028808594,-2.086952923018497,18.156517028808594,0.034367606470828926
1263,2004-11-04,17.935096740722656,17.95212745666504,17.722190856933594,17.764772415161133,1298184.0,0.0052506718753959625,1.2500256632791138,-0.2857147427898613,67.46032804077629,64.89597711348038,-0.20795709209786395,-0.43983942327299985,-0.8041259921603512,-1.1512240489161698,22.781194449323845,0.2299365997314453,0.2119838735948818,0.3657709121704116,-0.33179052996198877,1.063332354302812,0.01699019110421318,0.71455163323661,-0.4210609033193897,26.881868032626993,-36.08422997075648,0.3487807210661997,11,-0.05535602569580078,-0.2043895721435547,-1.047492504119873,-1.3966565132141113,0.8260688781738281,3,0.028015168524269995,1.048781287214168,17.84141731262207,5.857156569453939,18.335357666015625,1.0,18.156517028808594,0.028015168524269995
1264,2004-11-05,17.815868377685547,18.0202579498291,17.756256103515625,17.969160079956055,930790.0,-0.006647768047238656,1.0666522333126787,-0.8999988801666312,62.05527473597554,65.72191509262584,-0.052905410405646336,-0.3032958289851244,-0.6603079941766339,-1.0307785081810437,22.39846598849261,0.26400184631347656,0.22635173202486314,0.2256779670715332,-0.4753338125049851,0.9266897466480515,-0.12482792271672594,0.5761838568597923,-0.24182290677403628,12.222155861478583,-50.57677219288465,0.35050588978825925,11,0.08942127227783203,-0.0809030532836914,-0.9048433303833008,-1.2731690406799316,0.9963951110839844,4,0.03919696774719861,1.2500256632791138,17.935096740722656,1.048781287214168,17.84141731262207,5.857156569453939,18.335357666015625,0.03919696774719861
1265,2004-11-08,18.0202579498291,18.105419158935547,17.756256103515625,17.815868377685547,1052962.0,0.011472332855778866,-1.1578975286885487,-1.3333374808694896,64.83514229693259,67.93715403317019,-0.16966749227802325,-0.481391562410586,-0.8385986625975335,-1.2330219926363633,22.548247218130022,0.3491630554199219,0.26027303802323587,0.3977060317993164,-0.32063802049988155,1.1160500840985144,0.038534005649719205,0.7568780579489136,-0.389803423419842,38.88897183981844,-23.404367897958394,0.3591720261495987,11,-0.11496829986572266,-0.18309783935546875,-0.9900064468383789,-1.3711066246032715,0.8516197204589844,0,0.027410176226118077,1.0666522333126787,17.815868377685547,1.2500256632791138,17.935096740722656,1.048781287214168,17.84141731262207,0.027410176226118077
1266,2004-11-09,17.95212745666504,18.11393547058105,17.892515182495114,18.11393547058105,510026.0,-0.0037807723592940823,1.7368272155033382,-0.7916647225151237,62.98927987885071,68.72975872213529,-0.007540796213014289,-0.38752027286400903,-0.7454464896850475,-1.1597203303166381,22.712700579849294,0.2214202880859375,0.28443234263432515,0.30062055587768555,-0.4220464743015704,1.0232875860569415,-0.06071295921194064,0.6619540709673117,-0.2686484180878921,29.999950229442273,-31.16401077497819,0.3613335150896275,11,0.0766458511352539,-0.11496734619140625,-0.8005208969116211,-1.1965241432189941,0.9112339019775355,1,0.03889945745283874,-1.1578975286885487,18.0202579498291,1.0666522333126787,17.815868377685547,1.2500256632791138,17.935096740722656,0.03889945745283874
1267,2004-11-10,17.935096740722656,18.07135581970215,17.858449935913086,17.960643768310547,932175.0,-0.000948673965439073,-1.3809564438377202,0.15788481033548216,61.02939239038783,67.86749213736806,0.08669501970547344,-0.3424371765270635,-0.7049978753599824,-1.1405565050819426,23.88197554262298,0.2129058837890625,0.3297963119780931,0.2546347618103013,-0.4645759695613023,0.9738454931819049,-0.1049706038755005,0.6142401274961031,-0.20177466070769512,54.34813303665812,-3.210574253102209,0.3596053656858019,11,0.18309688568115234,-0.09793663024902344,-0.7813611030578613,-1.1794934272766113,0.9793605804443359,2,0.039885970199792675,1.7368272155033382,17.95212745666504,-1.1578975286885487,18.0202579498291,1.0666522333126787,17.815868377685547,0.039885970199792675
1268,2004-11-11,17.88399887084961,18.045806884765625,17.764772415161133,18.045806884765625,925331.0,-0.002849043448816535,2.473678006459674,6.3337315215768255,57.41445190716705,65.91354234927549,0.15100222650788453,-0.25406083748080377,-0.632514879761576,-1.0886888210522514,25.117600222371472,0.2810344696044922,0.39084892024739304,0.17160120010375834,-0.5225328513309151,0.8657352515384318,-0.17546582561357837,0.5186682258210951,0.6301975250244141,35.71432380403924,-16.322504950290437,0.3470670257173371,11,0.2214202880859375,-0.04683876037597656,-0.7132315635681152,-1.1283955574035645,1.1326522827148438,3,0.043809509995663465,-1.3809564438377202,17.935096740722656,1.7368272155033382,17.95212745666504,-1.1578975286885487,18.0202579498291,0.043809509995663465
1269,2004-11-12,17.901031494140625,18.03729057312012,17.858449935913086,18.03729057312012,438845.0,0.0009523945630962594,1.6250087487226017,0.8421034019379242,63.485441702220925,64.63414698285557,0.1049549275282331,-0.22635804904825108,-0.6308180584956027,-1.103213026887346,26.786921787180397,0.1788406372070348,0.4342804033402068,0.15286579132079936,-0.49945144221310045,0.8051830248546992,-0.17329282544615054,0.47902440808774926,0.5981764221191419,40.47630474545039,-12.120832852773496,0.3261586167669495,11,0.20438766479492188,-0.06387138366699219,-0.7153606414794922,-1.14542818069458,1.1752338409423828,4,0.0480494168750778,2.473678006459674,17.88399887084961,-1.3809564438377202,17.935096740722656,1.7368272155033382,17.95212745666504,0.0480494168750778
1270,2004-11-15,17.756256103515625,18.03729057312012,17.73922348022461,18.03729057312012,943695.0,-0.00808754460168326,1.121213766517553,2.062500874872241,59.30230034628021,62.520497770009825,0.2089564493984568,-0.047815128722923816,-0.4708057508909107,-0.9606890090045823,28.212119791956653,0.29806709289551137,0.4222658181671122,-0.01490325927734304,-0.6316166213197185,0.6018101027650324,-0.3232599402985308,0.2934534217438447,0.7282631027221704,4.545523956896464,-47.17246072874504,0.3083566810211872,11,0.3491630554199219,0.08090400695800781,-0.5641980171203613,-1.00065279006958,1.4307193756103516,0,0.05947241237666212,1.6250087487226017,17.901031494140625,2.473678006459674,17.88399887084961,-1.3809564438377202,17.935096740722656,0.05947241237666212
1271,2004-11-16,17.73922348022461,17.901031494140625,17.713674545288086,17.858449935913086,730618.0,-0.0009592463181269384,-1.2000022396667376,0.4242413959265062,55.785095667078274,61.59518966285215,0.14811000499517846,0.001488598077365566,-0.43759633442147816,-0.9438539897312097,29.024375809888518,0.18735694885253906,0.3712603563343144,-0.05237474441528178,-0.6336673000360626,0.5289178112054991,-0.34302102222567044,0.23827153339510687,0.7154838969726569,7.142933321957254,-39.4316236064594,0.2906462778103899,11,0.17458152770996094,0.09793663024902344,-0.5301332473754883,-0.9836201667785645,1.5073661804199219,1,0.06385026894362889,1.121213766517553,17.756256103515625,1.6250087487226017,17.901031494140625,2.473678006459674,17.88399887084961,0.06385026894362889
1272,2004-11-17,17.88399887084961,17.935096740722656,17.764772415161133,17.88399887084961,609695.0,0.00816131499703987,2.333296005972378,-0.0,49.528296903557056,59.60274175871668,0.011186382978475962,-0.10507703640653077,-0.563080906016534,-1.0818680653624355,30.93978820393029,0.19587326049804688,0.3200587761502476,0.06472301483154297,-0.47537163988138076,0.6048176695444667,-0.2053243125249189,0.33477034218800483,0.5262465364331064,51.282066007017626,6.984734609148077,0.2700473273564622,11,0.029806137084960938,-0.04683876037597656,-0.6706504821777344,-1.1283955574035645,1.4647846221923828,2,0.05476194082014274,-1.2000022396667376,17.73922348022461,1.121213766517553,17.756256103515625,1.6250087487226017,17.901031494140625,0.05476194082014274
1273,2004-11-18,17.92658042907715,17.98619270324707,17.824384689331055,17.824384689331055,911369.0,0.0023809864077404264,-2.166629339305711,100.0,42.780799260312335,57.46113337253188,-0.03657668457390173,-0.11392698403112789,-0.5832827849138269,-1.114924425299126,32.62825411294875,0.16180801391601562,0.2395115325392112,0.08218183517455913,-0.42634196958707093,0.5907056399361892,-0.1720800672062559,0.33644373755537416,0.4418707264858881,65.78965980620906,23.941163510249453,0.25426190238081414,11,-0.012775421142578125,-0.08942031860351562,-0.7111029624938965,-1.1709771156311035,1.4222030639648438,3,0.05510682285437407,2.333296005972378,17.88399887084961,-1.2000022396667376,17.73922348022461,1.121213766517553,17.756256103515625,0.05510682285437407
1274,2004-11-19,17.92658042907715,18.011741638183594,17.858449935913086,17.92658042907715,675596.0,0.0,-1.2499720044792832,0.0,42.78079926031233,55.01065081290741,-0.02147943411714337,-0.0889768784022209,-0.5620889126845654,-1.1023109995023574,33.85232610418171,0.1532917022705078,0.21638430509974071,0.06344614028930806,-0.42698685984779416,0.5538791404264103,-0.18177035977924305,0.3086626403578592,0.4025841298693926,65.78965980620906,26.44237808182548,0.2452165000685514,11,-0.012775421142578125,-0.08942031860351562,-0.6451025009155273,-1.1709771156311035,1.5243968963623047,4,0.06080751032244813,-2.166629339305711,17.92658042907715,2.333296005972378,17.88399887084961,-1.2000022396667376,17.73922348022461,0.06080751032244813
1275,2004-11-22,17.977676391601562,18.011741638183594,17.781803131103516,17.798837661743164,939051.0,0.0028502905351395214,-1.1599820828667413,100.0,37.79070070262978,52.21080868221619,-0.08856427750134799,-0.09532672530321662,-0.5942548698918486,-1.1405043429252792,35.55314832164219,0.22993850708007812,0.17690835815400874,0.08303222656250142,-0.3449012259732065,0.5109656790982093,-0.13093449970535076,0.2969989528303536,0.3145587665254723,88.57128230724437,52.76499161196432,0.21396672626785374,11,-0.08516120910644531,-0.13200092315673828,-0.7217464447021484,-1.2220730781555176,1.4903335571289062,0,0.06110850587980665,-1.2499720044792832,17.92658042907715,-2.166629339305711,17.92658042907715,2.333296005972378,17.88399887084961,0.06110850587980665
1276,2004-11-23,17.901031494140625,18.011741638183594,17.901031494140625,18.011741638183594,337387.0,-0.004263337251789845,1.0,-0.6190501583780382,52.84555954325378,51.30149392142353,-0.02227166573271333,0.026261735424611743,-0.49670935817059814,-1.0522233608124125,37.299259031475465,0.11071014404296875,0.15782785071940708,-0.021290302276611328,-0.3631685039196988,0.32058789936647614,-0.19222940309815328,0.14964879854493063,0.35649002721607204,55.17249368642988,17.947191929694064,0.1709391008215429,11,-0.02129077911376953,-0.05535602569580078,-0.6131658554077148,-1.14542818069458,1.5925273895263672,1,0.07183630649475514,-1.1599820828667413,17.977676391601562,-1.2499720044792832,17.92658042907715,-2.166629339305711,17.92658042907715,0.07183630649475514
1277,2004-11-24,17.960643768310547,18.054323196411133,17.935096740722656,17.994709014892578,419296.0,0.003330102747957975,-1.800080630711342,0.3076976087106333,51.26042670440858,50.617713343339254,-0.08703126571467834,0.0030235146352453057,-0.5364937783194677,-1.1010945881807501,38.82760438570011,0.1532917022705078,0.11299894044741876,0.015328311920164595,-0.26315340464458004,0.2938100284849092,-0.12391254636220594,0.15456917020253513,0.26424693448203485,65.62475941180999,25.971978165090952,0.13924085828237193,11,-0.0766448974609375,-0.11496829986572266,-0.6685194969177246,-1.205040454864502,1.4222049713134766,2,0.07159798439980669,1.0,17.901031494140625,-1.1599820828667413,17.977676391601562,-1.2499720044792832,17.92658042907715,0.07159798439980669
1278,2004-11-25,18.07135581970215,18.1650333404541,17.95212745666504,17.95212745666504,768983.0,0.006164147166425105,-2.571396576547752,-3.5,62.71193839764797,50.53176853172003,-0.1881587552672741,-0.09936869103056978,-0.6270553640080614,-1.2005847247935861,38.070536320346534,0.2129058837890625,0.07821874677753016,0.1175241470336914,-0.16563357385376065,0.40068186792114346,-0.024054713410034623,0.25910300747741744,0.12286191364016474,75.5558099371401,31.093455411083028,0.1415788604437265,11,-0.1320018768310547,-0.19161510467529297,-0.7920060157775879,-1.3157525062561035,1.311492919921875,3,0.0706879819137387,-1.800080630711342,17.960643768310547,1.0,17.901031494140625,-1.1599820828667413,17.977676391601562,0.0706879819137387
1279,2004-11-26,18.156517028808594,18.233163833618164,18.045806884765625,18.13096809387207,358282.0,0.004712496945779687,1.0952167653175493,0.21428571428571427,57.69231597513099,50.35288137937012,-0.26068161335707885,-0.19450212523575772,-0.6906610677697778,-1.2725550716034881,36.75642097293832,0.18735694885253906,0.05257712753008903,0.20268535614013672,-0.08047236474731534,0.4858430770275888,0.06110649569641069,0.34426421658386275,-0.4428424835205078,83.01872440765203,36.28777322078078,0.1415788604437265,11,-0.18309783935546875,-0.2767763137817383,-0.8771672248840332,-1.4009137153625488,1.1582012176513672,4,0.06566603398337101,-2.571396576547752,18.07135581970215,-1.800080630711342,17.960643768310547,1.0,17.901031494140625,0.06566603398337101
1280,2004-11-29,18.26722717285156,18.335357666015625,18.224645614624023,18.224645614624023,1162451.0,0.006097543040182396,-4.2,1.6666666666665275,66.97255058282997,51.59593192556475,-0.32552005347131185,-0.31251572074102896,-0.7775357207306541,-1.3706564751699837,35.49124294265956,0.17884063720703125,0.04449498130248131,0.3078599929809549,0.004416787540463929,0.6113031984214459,0.1561383902607112,0.4595815957011986,-0.543162841796871,84.313518830803,34.00113605463089,0.15172160272024524,11,-0.21716213226318004,-0.3874864578247035,-0.9665870666503871,-1.511623859405514,1.0815563201904332,0,0.06480185204830446,1.0952167653175493,18.156517028808594,-2.571396576547752,18.07135581970215,-1.800080630711342,17.960643768310547,0.06480185204830446
1281,2004-11-30,18.3098087310791,18.38645362854004,18.250194549560547,18.3438720703125,1360521.0,0.0023310356752352934,1.2857188564846662,-0.79995520716692,69.6428321465066,53.83088028589247,-0.31139940994522775,-0.3764081211255217,-0.7972173875373727,-1.4018854209340432,33.71028945289341,0.1362590789794922,0.02292330600860737,0.3517189979553237,0.054795386426409465,0.6486426094842379,0.2032571921908648,0.5001808037197826,-0.5612926666259774,83.01900346939034,31.84495116302955,0.1484618057644578,11,-0.22568035125732422,-0.40451908111572266,-1.0091686248779297,-1.5542054176330566,1.0049095153808594,1,0.06325577916526437,-4.2,18.26722717285156,1.0952167653175493,18.156517028808594,-2.571396576547752,18.07135581970215,0.06325577916526437
1282,2004-12-01,18.4545841217041,18.480131149291992,18.224645614624023,18.224645614624023,574367.0,0.007906985417016399,-1.2222074754881629,-6.750321966515482,77.2358049261909,57.65921424876787,-0.4098228779538857,-0.4984468946452907,-0.9147420524367682,-1.5314955082459818,33.36037138894425,0.25548553466796875,0.02612248817137086,0.4658360481262207,0.10082046228911068,0.8308516339633307,0.2833282552076639,0.6483438410447775,-0.6677918034057626,95.16158164334276,40.29568001428311,0.1825077929185553,12,-0.32361698150634766,-0.5492944717407227,-1.1539440155029297,-1.6989808082580566,0.8601341247558594,2,0.056299007071146656,1.2857188564846662,18.3098087310791,-4.2,18.26722717285156,1.0952167653175493,18.156517028808594,0.056299007071146656
1283,2004-12-02,18.437551498413086,18.55677795410156,18.36090469360352,18.480131149291992,912885.0,-0.0009229480967269943,1.0,-0.18517842626540804,75.60976497987025,61.30687710649653,-0.3494332822049415,-0.46571923224335876,-0.8709184176075411,-1.498018863884372,33.32317789130255,0.19587326049803977,0.04391106116701593,0.4236806869506822,0.008496313323632876,0.8388650605777315,0.21608850013715752,0.6312728737642068,-0.5952920736352532,76.66669155194606,19.15522460608092,0.20759218681352512,12,-0.2682609558105469,-0.38748741149902344,-1.136911392211914,-1.681948184967041,0.732391357421875,3,0.051270215640742745,-1.2222074754881629,18.4545841217041,1.2857188564846662,18.3098087310791,-4.2,18.26722717285156,0.051270215640742745
1284,2004-12-03,18.514196395874023,18.624906539916992,18.41200256347656,18.56529426574707,1042841.0,0.004156999776653292,1.5000111984591338,1.2000537538075613,88.6956708026027,66.9629848953824,-0.3732057092049388,-0.513702484648892,-0.920976599601314,-1.5581510053888437,33.19890386882564,0.21290397644043324,0.07205741539221933,0.46540918350219584,0.0053100111078521195,0.9255083558965396,0.23535959730502398,0.6954587696993677,-0.6004851181638173,72.34050664277682,7.793395088966463,0.23004958619717125,12,-0.25122737884521484,-0.3449058532714844,-0.885683536529541,-1.3413000106811523,0.6983280181884766,4,0.04691817701272649,1.0,18.437551498413086,-1.2222074754881629,18.4545841217041,1.2857188564846662,18.3098087310791,0.04691817701272649
1285,2004-12-06,18.514196395874023,18.514196395874023,18.514196395874023,18.514196395874023,0.0,0.0,1.0,-0.0,90.26553057555739,71.12075945452726,-0.3230712465033143,-0.5004593220256588,-0.8919199478639968,-1.5402468081959526,32.88119853540002,0.0,0.11388254820785448,0.4407122611999519,-0.06382013511488793,0.9452446575147917,0.18844606304253375,0.69297845935737,-0.5151416866990033,72.34050664277682,0.510169933360558,0.2522661981574199,12,-0.23419475555419922,-0.3449058532714844,-0.7366504669189453,-1.166717529296875,0.2214221954345703,0,0.04323827151171078,1.5000111984591338,18.514196395874023,1.0,18.437551498413086,-1.2222074754881629,18.4545841217041,0.04323827151171078
1286,2004-12-07,18.65045547485352,18.718584060668945,18.514196395874023,18.514196395874023,735191.0,0.007359707981160923,-1.9999860020437017,100.0,90.17861427954378,75.44500251843117,-0.38201837661641846,-0.6131557780146899,-0.9955672065749148,-1.6581715079979205,32.714121740384904,0.20438766479492188,0.16334651917667387,0.5420549392700238,-0.020441721391854628,1.1045515999319022,0.2608066089390846,0.823303269600963,-0.576298545989463,86.20706965393212,11.29099790440786,0.28124833033093866,12,-0.315099716186527,-0.43432617187500355,-0.872909545898441,-1.2944612503051793,0.10219383239745738,1,0.03744294712426899,1.0,18.514196395874023,1.5000111984591338,18.514196395874023,1.0,18.437551498413086,0.03744294712426899
1287,2004-12-08,18.65045547485352,18.65045547485352,18.65045547485352,18.65045547485352,0.0,0.0,1.0,0.0,89.71966333645219,78.44586084496497,-0.30606430833318043,-0.5869059972972401,-0.9650284215582872,-1.6415547011314509,32.729587679517266,0.0,0.22179407444589572,0.5062870025634787,-0.09914703729011265,1.11172104241707,0.20356998263668302,0.8090040224902744,-0.48607874753678004,80.95260949090078,4.680433163452378,0.3027170199267959,12,-0.268260002136234,-0.43432617187500355,-0.8558769226074254,-1.260396003723148,-0.02554893493652699,2,0.03561643695522987,-1.9999860020437017,18.65045547485352,1.0,18.514196395874023,1.5000111984591338,18.514196395874023,0.03561643695522987
1288,2004-12-09,18.66748809814453,18.735618591308594,18.582326889038086,18.735618591308594,699595.0,0.0009132550845194487,3.4999440089585665,-100.0,89.90829646767774,82.02541423302571,-0.25663022322893525,-0.5715348826689137,-0.9468510825987124,-1.6388472015253406,33.33849988747751,0.1532917022705078,0.26575862993711397,0.4841451644897461,-0.15106664929080083,1.119356978270293,0.16653925759947086,0.8017510713800213,-0.4255223441584839,78.94712025838719,1.2932512793338589,0.3176059068902736,12,-0.18735599517822266,-0.4428415298461914,-0.8665223121643066,-1.2518796920776367,0.1873550415039098,3,0.034671517930672247,1.0,18.65045547485352,-1.9999860020437017,18.65045547485352,1.0,18.514196395874023,0.034671517930672247
1289,2004-12-10,18.761165618896484,18.85484313964844,18.65045547485352,18.735618591308594,700820.0,0.005018217783744783,-1.0869378931583906,-0.3749720044792833,90.35092200030648,84.62301105718979,-0.28554684734691804,-0.6297573033210284,-1.0158586307399524,-1.7095918625873807,34.0727718647449,0.20438766479492188,0.3151095766385481,0.5348159790039055,-0.1354211354895014,1.2050530934973125,0.1996974217572003,0.8699345362506108,-0.4402154109388299,72.50009798596764,-3.616941500478518,0.3351185572467043,12,-0.2214212417602539,-0.47690677642822266,-0.9559416770935059,-1.3242673873901367,0.11071205139160156,4,0.02178847760539737,3.4999440089585665,18.66748809814453,1.0,18.65045547485352,-1.9999860020437017,18.65045547485352,0.02178847760539737
1290,2004-12-13,18.81226348876953,18.948522567749023,18.70155334472656,18.761165618896484,1110140.0,0.002723597824944246,-1.9000201572262865,2.0001493205913095,98.198172749431,87.79582667973693,-0.28072166322140646,-0.6299850157848326,-1.044204154908293,-1.7365470161559529,35.57366518688966,0.2469692230224645,0.34834756436813663,0.5331134796142578,-0.14749523033635015,1.2137221895648658,0.1928091246389556,0.87341783458956,-0.3952125531075339,68.62747681281618,-9.720079073124836,0.34030435497530315,12,-0.2256793975830078,-0.48116493225097656,-0.9921360015869141,-1.3370418548583984,0.0425796508789098,0,0.02127659574468077,-1.0869378931583906,18.761165618896484,3.4999440089585665,18.66748809814453,1.0,18.65045547485352,0.02127659574468077
1291,2004-12-14,18.871877670288086,18.90594291687012,18.735618591308594,18.90594291687012,621969.0,0.0031688999866572587,8.999888017915255,-0.6666666666667362,98.19817638501318,90.12497906405054,-0.2818626134770028,-0.6328387459407097,-1.0744132624750442,-1.774282270785438,37.29385896946493,0.170324325561527,0.3887705049511787,0.5360949516296394,-0.14384222413749725,1.216032127396776,0.19612636374607106,0.8760635395132077,-0.34853240820868336,79.06996124838534,-0.8503041324108835,0.3399685878835677,12,-0.2171640396118164,-0.5407791137695312,-1.00065279006958,-1.3711071014404297,-0.051097869873046875,1,-0.007220218430835756,-1.9000201572262865,18.81226348876953,-1.0869378931583906,18.761165618896484,3.4999440089585665,18.66748809814453,-0.007220218430835756
1292,2004-12-15,18.863361358642575,19.016651153564453,18.7781982421875,18.90594291687012,971920.0,-0.00045126996869626623,-1.2399641657334826,1.2500000000000782,96.96965583706006,92.49830027040494,-0.2338557839194273,-0.576759850971829,-1.0417499571001905,-1.7409948716182413,39.0687425318265,0.23845291137695312,0.4138831443156654,0.47861051559447887,-0.2053819753315409,1.1626030065204986,0.1366142701314672,0.8206067610574905,-0.25498063542924854,64.70614067831512,-15.114913547388923,0.34199624546300994,12,-0.14903450012206676,-0.49819850921630504,-0.9303946495056117,-1.3327846527099574,-0.2725181579589808,2,-0.005869158167872035,8.999888017915255,18.871877670288086,-1.9000201572262865,18.81226348876953,-1.0869378931583906,18.761165618896484,-0.005869158167872035
1293,2004-12-16,18.914457321166992,19.13587951660156,18.88039207458496,18.96555519104004,960077.0,0.0027087411173940534,-3.285682290833407,1.1999999999997997,96.84206059377236,93.40345469164602,-0.23488960319182084,-0.5797773553937589,-1.0662346482192788,-1.767722983165946,40.841271406408396,0.2725181579589844,0.4370305545449966,0.480312633514405,-0.2070378850990906,1.1676631521279006,0.13663737420765898,0.823987892821151,-0.2244225118834393,54.38582015072579,-23.996755827328784,0.34367525930674764,12,-0.08941936492919922,-0.48968029022216797,-0.9367804527282715,-1.379622459411621,-0.39174461364746094,3,-0.01530843715647956,-1.2399641657334826,18.863361358642575,8.999888017915255,18.871877670288086,-1.9000201572262865,18.81226348876953,-0.01530843715647956
1294,2004-12-17,19.016651153564453,19.08478164672852,18.871877670288086,19.076265335083008,1566894.0,0.005402948160881049,4.555456015925919,1.1666666666666667,96.80846501343764,94.13044740696604,-0.288671827197831,-0.6283335742553504,-1.140355589364063,-1.8462030881066056,42.59573038175931,0.21290397644043324,0.4427316110498154,0.5280029296874993,-0.16275113430165788,1.2187569936766565,0.18262589769292248,0.8733799616820761,-0.23845291137695312,72.54865795390751,-4.8736915008570065,0.34537703199457825,12,-0.19161319732666016,-0.5918741226196289,-1.0453615188598633,-1.456268310546875,-0.5365200042724609,4,-0.00850875438632015,-3.285682290833407,18.914457321166992,-1.2399641657334826,18.863361358642575,8.999888017915255,18.871877670288086,-0.00850875438632015
1295,2004-12-20,19.076265335083008,19.14439582824707,18.863361358642575,19.016651153564453,1003152.0,0.0031348411998071146,1.869526267101648,-1.0,96.87495625638616,94.87448540439297,-0.2907470733202757,-0.6339259837395943,-1.1698017108794403,-1.883011935527012,44.950940454447554,0.28103446960449574,0.456083096538741,0.5326876640319824,-0.16169238707374234,1.2270677151377072,0.18549763847912004,0.8798776895848448,-0.22653083801269602,83.33310003406169,6.345278429363162,0.3471900255528632,12,-0.2129039764404297,-0.6472301483154297,-1.104975700378418,-1.4860754013061523,-0.442840576171875,0,-0.010714238935387144,4.555456015925919,19.016651153564453,-3.285682290833407,18.914457321166992,-1.2399641657334826,18.863361358642575,-0.010714238935387144
1296,2004-12-21,19.186975479125977,19.24658966064453,19.093297958374023,19.152910232543945,480154.0,0.00580355442212066,-1.0000248855265776,0.5714285714285714,96.73908280465615,95.65442090086009,-0.3546428455909414,-0.6781245934452471,-1.2484353333277092,-1.9722171161079949,47.494808901378974,0.17032432556152344,0.4555921309083608,0.5791006088256836,-0.10279920112821017,1.2610004187795774,0.23815070384873493,0.9200505138026323,-0.323614120483402,87.27257179157233,12.063792714705755,0.34094990497694755,12,-0.27251720428466797,-0.706843376159668,-1.2156858444213867,-1.5840110778808594,-0.47690582275390625,1,-0.01731030197223482,1.869526267101648,19.076265335083008,4.555456015925919,19.016651153564453,-3.285682290833407,18.914457321166992,-0.01731030197223482
1297,2004-12-22,19.24658966064453,19.3572998046875,19.16994285583496,19.238073348999023,608840.0,0.0031070129621737497,-1.5882089453922668,0.25,98.9690578828393,96.66117216921137,-0.3585030340925819,-0.6708543407710863,-1.2740698264992396,-2.0097613579708273,50.0688987678293,0.18735694885253906,0.4583874972017945,0.5744174957275376,-0.09287168777508015,1.2417066792301554,0.24077290397622875,0.9080620874788465,-0.3832283020019567,77.58624684321511,2.456055108568421,0.33364459175130906,12,-0.24271202087402344,-0.6855535507202148,-1.3711071014404297,-1.622335433959961,-0.46839141845703125,2,-0.022123912222235864,-1.0000248855265776,19.186975479125977,1.869526267101648,19.076265335083008,4.555456015925919,19.016651153564453,-0.022123912222235864
1298,2004-12-23,19.348783493041992,19.43394470214844,19.255104064941406,19.28916931152344,754101.0,0.005309711185167876,-1.7999701381112911,6.999999999999583,98.99998656196907,97.62217934272942,-0.3954809986333565,-0.7087790423886453,-1.3368268168355755,-2.0863473463389823,52.40340704661322,0.1873550415039098,0.45681599711747367,0.6127399444580064,-0.05694766443249932,1.282427553348512,0.27789614001275353,0.9475837489032592,-0.3866344451904311,85.07471168310168,9.19542264517878,0.3348438044452529,12,-0.2810344696044922,-0.7409095764160156,-1.4733009338378906,-1.7245292663574219,-0.6216812133789062,3,-0.03917250366830349,-1.5882089453922668,19.24658966064453,-1.0000248855265776,19.186975479125977,1.869526267101648,19.076265335083008,-0.03917250366830349
1299,2004-12-24,19.348783493041992,19.348783493041992,19.348783493041992,19.348783493041992,0.0,0.0,1.0,0.0,98.99998656196907,97.71126976634476,-0.339012441801831,-0.6481063827843521,-1.2946550352418171,-2.058711801084364,54.62199806870177,0.0,0.46065335230134963,0.5531266212463386,-0.11159514570924856,1.2178483882019258,0.22076573776854502,0.8854875047241322,-0.2922753143310537,85.07471168310168,8.386428271058264,0.3323608834777936,12,-0.26400184631347656,-0.7409095764160156,-1.4733009338378906,-1.7245292663574219,-0.45987510681152344,4,-0.04269368075876834,-1.7999701381112911,19.348783493041992,-1.5882089453922668,19.24658966064453,-1.0000248855265776,19.186975479125977,-0.04269368075876834
1300,2004-12-27,19.450977325439453,19.5020751953125,19.340267181396484,19.348783493041992,1715922.0,0.005281667058510964,-1.7142971412116654,100.0,98.95831875212842,97.79573002935757,-0.3811597779202671,-0.6925783926693043,-1.356189220380962,-2.1319873309197988,56.69172669731499,0.16180801391601562,0.46789614170796767,0.5961329460144036,-0.0811612230695431,1.2734271150983503,0.257485861472432,0.9347800305563752,-0.31898184204101554,87.49982502554627,11.51925184627855,0.3386470845419731,12,-0.3108406066894531,-0.8090381622314453,-1.5754947662353516,-1.822464942932129,-0.3150978088378942,0,-0.049912462489877796,1.0,19.348783493041992,-1.7999701381112911,19.348783493041992,-1.5882089453922668,19.24658966064453,-0.049912462489877796
1301,2004-12-28,19.46800994873047,19.53614044189453,19.3572998046875,19.450977325439453,281939.0,0.0008756692790310439,1.3333084484260296,0.1666697773381362,98.97957784461202,98.01905469686335,-0.3405508424686339,-0.6518112425223421,-1.3326240932387812,-2.1195730422414982,58.72441449693571,0.17884063720703125,0.46915019339461494,0.555255508422853,-0.12387578868700189,1.2343868055327079,0.21568985986792555,0.8948211569777804,-0.2619985229492201,81.39515503169386,5.793859801229971,0.33956564855492777,12,-0.26825904846191406,-0.7494239807128906,-1.598914623260498,-1.8394975662231445,-0.144775390625,1,-0.042869568693319926,-1.7142971412116654,19.450977325439453,1.0,19.348783493041992,-1.7999701381112911,19.348783493041992,-0.042869568693319926
1302,2004-12-29,19.493558883666992,19.57872009277344,19.37433242797852,19.51910781860352,355228.0,0.0013123547298263816,1.8235511112866354,-1.5000000000002085,98.98988527901975,98.25770188411306,-0.29871881313300364,-0.6277151087775934,-1.3164413592177162,-2.115771473390602,60.59665536370391,0.20438766479492188,0.46207546998822835,0.528855705261229,-0.1615647763324084,1.2192761868548665,0.18364546446440855,0.8740659460580495,-0.2215216546630856,73.68448970931385,-1.4318828601894324,0.34521024079681906,12,-0.2725181579589844,-0.7366504669189453,-1.6308507919311523,-1.8011751174926758,-0.17032432556152344,2,-0.0401922107692394,1.3333084484260296,19.46800994873047,-1.7142971412116654,19.450977325439453,1.0,19.348783493041992,-0.0401922107692394
1303,2004-12-30,19.382848739624023,19.52762222290039,19.365816116333008,19.442462921142575,797335.0,-0.005679319240968872,-2.4544640130306425,2.33333333333287,86.1386511855842,97.07216701435156,-0.128045509083492,-0.46647073728508914,-1.1674456211634592,-1.974696815389457,62.31569372332393,0.1618061065673828,0.45015880625322424,0.37088069915771626,-0.2966378114634942,1.0383992097789267,0.0371214438471128,0.7046399544683197,-0.04947493786621138,17.857428530291372,-55.210906427010826,0.3337592553106052,12,-0.16180801391601562,-0.6174249649047852,-1.5180115699768066,-1.6819477081298828,0.1447734832763672,3,-0.0311951305795648,1.8235511112866354,19.493558883666992,1.3333084484260296,19.46800994873047,-1.7142971412116654,19.450977325439453,-0.0311951305795648
1304,2004-12-31,19.382848739624023,19.382848739624023,19.382848739624023,19.382848739624023,0.0,0.0,1.0,-0.0,85.26318519269411,95.78197022949689,-0.07893893100361993,-0.41956825093384964,-1.1324887609059289,-1.9415764339352428,63.93617652903687,0.0,0.44859085452106484,0.32744808197021413,-0.31631676684972376,0.971212930790152,0.005565657560243409,0.6493305063801849,-0.017032623291015625,17.857428530291372,-53.46873467668763,0.32188242440996984,12,-0.04683971405029297,-0.5705852508544922,-1.4733014106750488,-1.6819477081298828,0.16180801391601562,4,-0.03383127365692151,-2.4544640130306425,19.382848739624023,1.8235511112866354,19.493558883666992,1.3333084484260296,19.46800994873047,-0.03383127365692151
1305,2005-01-03,19.31471824645996,19.54465675354004,19.186975479125977,19.416912078857425,572877.0,-0.0035149886417255027,-1.0000106651308878,-100.0,77.08324584610624,93.59798834521357,0.029696068176214396,-0.3039745968278922,-1.0228833216236204,-1.8403854901570114,64.97839053814322,0.3576812744140625,0.44619481104532,0.21929149627685618,-0.38085925758580075,0.8194422501395131,-0.08078388065447228,0.5193668732081846,0.2640018463134801,32.60868506770117,-36.179024402890555,0.3000753769313277,1,0.05961322784423828,-0.41303539276123047,-1.3881382942199707,-1.6138172149658203,0.2469692230224645,0,-0.022045874798486187,1.0,19.382848739624023,-2.4544640130306425,19.382848739624023,1.8235511112866354,19.493558883666992,-0.022045874798486187
1306,2005-01-04,19.348783493041992,19.39988136291504,19.204008102416992,19.39988136291504,16622983.0,0.0017636936841298745,6.666592011944756,0.5000093320143912,78.78781708892411,91.35562825700077,0.023464599432291067,-0.29833626003148694,-1.014222657402847,-1.8434401747762301,65.54215756456793,0.19587326049804688,0.4395700808145122,0.2184403419494636,-0.3532913778380866,0.7901720617370138,-0.06742551794431151,0.5043062018432387,0.22210170745849922,41.30446425528355,-26.84290425833099,0.2858658598937746,1,0.034064292907714844,-0.4471006393432617,-1.383880615234375,-1.6478824615478516,0.19587326049804688,1,-0.011003481253330283,-1.0000106651308878,19.31471824645996,1.0,19.382848739624023,-2.4544640130306425,19.382848739624023,-0.011003481253330283
1307,2005-01-05,19.31471824645996,19.45949363708496,19.2125244140625,19.2125244140625,2298754.0,-0.0017605885452324221,-3.833348886690681,-1.9999626726390445,74.22673747402447,88.60304502500694,0.07622618632592193,-0.22340879611611086,-0.9418882312375914,-1.7777037037701433,66.19395819734858,0.24696922302246094,0.42813093747217934,0.15116195678711009,-0.37884424967145947,0.6811681632456796,-0.11384114644217647,0.41616506001639664,0.24848875961303918,35.71413335608549,-32.76228667396651,0.265003103229285,1,0.0681295394897461,-0.41303539276123047,-1.3200092315673828,-1.6138172149658203,0.2725181579589844,2,0.00044092342103252413,6.666592011944756,19.348783493041992,-1.0000106651308878,19.31471824645996,1.0,19.382848739624023,0.00044092342103252413
1308,2005-01-06,19.31471824645996,19.31471824645996,19.31471824645996,19.31471824645996,0.0,0.0,1.0,0.0,70.5881887958769,85.44617860655222,0.0792163064903626,-0.18175229642335822,-0.915733604201364,-1.747750634584687,66.6760199096209,0.0,0.41134387880355305,0.1188004493713386,-0.3602616151696836,0.5978625139123608,-0.12073058289917427,0.35833148164185147,0.24096412907409714,35.71413335608549,-30.91507838860661,0.23953103227051123,1,0.0681295394897461,-0.3449058532714808,-1.2965898513793945,-1.6138172149658203,0.45987510681152344,3,0.00044092342103252413,-3.833348886690681,19.31471824645996,6.666592011944756,19.348783493041992,-1.0000106651308878,19.31471824645996,0.00044092342103252413
1309,2005-01-07,19.16994285583496,19.45949363708496,19.050716400146484,19.408397674560547,7009149.0,-0.007495599406506237,1.4000067190378338,-100.0,55.78942405167739,80.64963475094656,0.2189837980175895,-0.005040555382002765,-0.7541829599851724,-1.5739678603225897,66.14930549676785,0.40877723693847656,0.38167355670239544,-0.046413803100584516,-0.48010966855891013,0.3872820623577411,-0.2632617358297473,0.1704341296285783,0.37836538177093715,24.13782451045886,-38.71046526936968,0.21684793272916206,1,0.144775390625,-0.17458152770996094,-1.0602655410766602,-1.4477510452270508,0.6557464599609375,4,0.018658342894150026,1.0,19.31471824645996,-3.833348886690681,19.31471824645996,6.666592011944756,19.348783493041992,0.018658342894150026
1310,2005-01-10,19.2125244140625,19.331750869750977,19.12736320495605,19.16994285583496,3426844.0,0.0022212668315064743,-2.200035835336506,-0.1785728569257473,51.72415568501562,75.39903228876919,0.15535816316891982,-0.016968024771124135,-0.7791485938052816,-1.588495729902121,65.40268555560466,0.20438766479492543,0.34251144242219667,-0.023845291137696734,-0.41375768296017057,0.3660671006847771,-0.21880148704893188,0.1711109047735384,0.3158801500450217,39.5834208205602,-19.34193817362567,0.19495619591123628,1,0.10219383239746094,-0.16606616973876953,-0.9963946342468262,-1.456268310546875,0.6983280181884766,0,0.01728728262457979,1.4000067190378338,19.16994285583496,1.0,19.31471824645996,-3.833348886690681,19.31471824645996,0.01728728262457979
1311,2005-01-11,18.735618591308594,19.12736320495605,18.60787582397461,18.98258781433105,1485166.0,-0.024822652790220445,-1.067797639609599,-5.799910414333623,27.941215219224276,67.50473561545859,0.5782589949186345,0.47348186531640835,-0.2955707821223541,-1.0861605772207525,63.98623569633486,0.6046485900878906,0.2892159137762427,-0.49393815994262624,-0.9142436518181682,-0.07363266806708424,-0.704090905880399,-0.28378541400485346,0.7736784462404849,15.00001119838385,-39.84786903950671,0.21015274593777128,1,0.34064769744873047,0.3108396530151367,-0.5109724998474121,-0.9708471298217773,1.166717529296875,1,0.044090824871778844,-2.200035835336506,19.2125244140625,1.4000067190378338,19.16994285583496,1.0,19.31471824645996,0.044090824871778844
1312,2005-01-12,18.752649307250977,18.7781982421875,18.633424758911133,18.718584060668945,1633722.0,0.0009090020625357464,2.3999104143337067,-0.13793316497146543,22.22218272180767,60.402905786150086,0.49738292612817503,0.4719275795063993,-0.28967043862978414,-1.0780846424915431,62.273331574552294,0.1447734832763672,0.22665469668616112,-0.47137184143066335,-0.9142923267591989,-0.02845135610212779,-0.6928320840949311,-0.24991159876639557,0.7025624574836336,16.999818586181643,-32.61905084034203,0.22146024266426712,1,0.32361698150634766,0.32787418365478516,-0.47690677642822266,-0.9410390853881836,1.1667194366455078,2,0.04223442956312429,-1.067797639609599,18.735618591308594,-2.200035835336506,19.2125244140625,1.4000067190378338,19.16994285583496,0.04223442956312429
1313,2005-01-13,18.624906539916992,18.81226348876953,18.582326889038086,18.803747177124023,1199865.0,-0.0068119850822673245,1.3478099986367267,-5.2499440089585665,19.858122232176328,53.13567656831477,0.5658055501263277,0.6080402293201459,-0.14302823521907015,-0.9268110044867299,60.33085054843311,0.2299365997314453,0.1534208873775995,-0.584637069702147,-1.0853239055210189,-0.08395023388327516,-0.8349804876115812,-0.33429365179271286,0.7794650683720192,4.854225376613437,-38.61580483901957,0.2503434179094358,1,0.4385852813720703,0.45561695098876953,-0.3257441520690918,-0.8132963180541992,1.3711071014404332,3,0.05166897683161431,2.3999104143337067,18.752649307250977,-1.067797639609599,18.735618591308594,-2.200035835336506,19.2125244140625,0.05166897683161431
1314,2005-01-14,18.85484313964844,18.95703887939453,18.54826164245605,18.56529426574707,6065754.0,0.012345651197693153,-1.5263250956284624,-1.619032891088284,27.56406759220728,47.63354565121489,0.282838349985127,0.3851043328153203,-0.3471601755045697,-1.1327285926525832,58.10869119541735,0.4087772369384801,0.07747846574668316,-0.3466100692748988,-0.8653251909781616,0.17210505242836405,-0.605967630126532,-0.0872525084232656,0.4837648911004955,39.13027601552265,1.1789203132968638,0.2593575608516317,1,0.14903450012206676,0.20864772796630504,-0.5024538040161168,-1.0219411849975621,0.8175563812255824,4,0.048780581562567926,1.3478099986367267,18.624906539916992,2.3999104143337067,18.752649307250977,-1.067797639609599,18.735618591308594,0.048780581562567926
1315,2005-01-17,18.871877670288086,19.03368377685547,18.871877670288086,18.94000625610352,2042960.0,0.0009034565025802799,-3.750020997228366,-0.23529218020250334,27.564171587481383,41.94202948438792,0.21945933979884558,0.37099351663855984,-0.3442491626862605,-1.1260811170857004,55.743708200572726,0.1788406372070277,0.01769322169784715,-0.3193561553955071,-0.8561928666433793,0.21748055585236514,-0.5877745110194432,-0.05093779977157098,0.3876957216315624,55.882430438449184,22.45870179799163,0.26841835562393573,1,0.13199996948242188,0.19161319732666016,-0.45987606048583984,-0.9708471298217773,0.4598731994628906,0,0.050541427947548456,-1.5263250956284624,18.85484313964844,1.3478099986367267,18.624906539916992,2.3999104143337067,18.752649307250977,0.050541427947548456
1316,2005-01-18,18.85484313964844,19.016651153564453,18.70155334472656,19.016651153564453,1109404.0,-0.0009026410056941492,2.8947120258387407,2.3750384949184946,25.806460935140734,36.56199875784529,0.17775271344243748,0.3814256103037721,-0.30485941196124955,-1.0856311544436537,53.1360617161044,0.3150978088378942,-0.044083667405089955,-0.3197840690612743,-0.877324688241572,0.2377565501190233,-0.5985543786514249,-0.041013759471123734,0.3335990773248483,63.157708614112536,33.3880406133806,0.2787703095901489,1,0.14903450012206676,0.20864772796630504,-0.396001815795902,-0.9027147293090856,0.4769077301025355,1,0.0560073231466951,-3.750020997228366,18.871877670288086,-1.5263250956284624,18.85484313964844,1.3478099986367267,18.624906539916992,0.0560073231466951
1317,2005-01-19,18.82077980041504,19.016651153564453,18.79523086547852,18.81226348876953,730392.0,-0.0018066095263222781,-9.399820828668982,-0.05263219935403374,27.39728969353348,31.763009968696018,0.15017511566724906,0.40259389766007914,-0.24782672053293808,-1.0290645798207017,50.213046656672944,0.22142028808593395,-0.0983390854318813,-0.3325569152832024,-0.9106679074830204,0.24555407691661557,-0.6216124113831114,-0.04350141918329342,0.3036443591065279,56.14044738527581,23.83685661639307,0.2890554960999097,1,0.18309783935546875,0.24271106719970703,-0.32787370681762695,-0.7664566040039062,0.39174461364746094,2,0.057466073757824754,2.8947120258387407,18.85484313964844,-3.750020997228366,18.871877670288086,-1.5263250956284624,18.85484313964844,0.057466073757824754
1318,2005-01-20,18.590843200683594,18.863361358642575,18.53122901916504,18.82077980041504,1367588.0,-0.012217166460147144,1.1081094168992338,-26.999552071668532,23.121427692945034,28.133232595503532,0.29796600194793754,0.603792843983193,0.004528215396906177,-0.778685226021949,47.38488898382213,0.3321323394775355,-0.16857735888126513,-0.5245965003967292,-1.1464755466845382,0.09728254589107976,-0.8355360235406337,-0.21365697725282473,0.47596470713142125,11.8645869316823,-21.346546410681395,0.31093952314390483,1,0.34064674377441406,0.46413135528564453,-0.05109834671020508,-0.5024557113647461,0.4258079528808594,3,0.07146128493860027,-9.399820828668982,18.82077980041504,2.8947120258387407,18.85484313964844,-3.750020997228366,18.871877670288086,0.07146128493860027
1319,2005-01-21,18.52271270751953,18.633424758911133,18.446067810058594,18.573810577392575,2317688.0,-0.0036647338923044837,1.1999776035834266,0.222225908936303,23.121427692945034,24.955151707495684,0.29573118997465286,0.6396586711871528,0.09419848363877747,-0.6919323595281739,44.50671310344405,0.18735694885253906,-0.23884157188136967,-0.5514234542846665,-1.2162923642796528,0.11344545571031972,-0.8838579092821597,-0.2189889992871734,0.4939384460449219,13.043365359646844,-19.40771596887275,0.3324344549974932,1,0.26400279998779297,0.4896812438964844,0.10219478607177734,-0.3747110366821289,0.5194873809814453,4,0.07954023566104262,1.1081094168992338,18.590843200683594,-9.399820828668982,18.82077980041504,2.8947120258387407,18.85484313964844,0.07954023566104262
1320,2005-01-24,18.480131149291992,18.54826164245605,18.3098087310791,18.53122901916504,883616.0,-0.002298883478889846,4.59991041433409,1.0000000000000695,20.689664049427208,24.149423799740454,0.24976254733604009,0.6385145770279301,0.16293637663839178,-0.6318748293595036,41.412656362631125,0.23845291137694957,-0.31037602061096337,-0.5454627037048354,-1.2357633625199576,0.14483795511028674,-0.8906130331123983,-0.20031237429727256,0.4566383361816406,24.096235991893984,-6.936083537342405,0.34515032940756124,1,0.19161510467529297,0.46413326263427734,0.1447763442993164,-0.33212947845458984,0.8260726928710938,0,0.06451622891365183,1.1999776035834266,18.52271270751953,1.1081094168992338,18.590843200683594,-9.399820828668982,18.82077980041504,0.06451622891365183
1321,2005-01-25,18.633424758911133,18.718584060668945,18.32684135437012,18.32684135437012,903103.0,0.008295049877122374,-1.555537582898915,-5.99992534527802,28.723508178363375,24.871793294913314,0.0899024807904496,0.4421598504114925,0.038668770255313234,-0.7662157090132844,37.803579096864716,0.3917427062988246,-0.36058223885266116,-0.3504398345947273,-1.0289341773631158,0.3280545081736612,-0.6896870059789215,-0.011192663210533027,0.20303100585937628,45.78333409788202,14.709419421702165,0.3392471713841935,1,0.038321495056152344,0.3108396530151367,0.012773513793945312,-0.48116493225097656,0.3491630554199183,1,0.03747706714547361,4.59991041433409,18.480131149291992,1.1999776035834266,18.52271270751953,1.1081094168992338,18.590843200683594,0.03747706714547361
1322,2005-01-26,18.71006965637207,18.761165618896484,18.54826164245605,18.56529426574707,823127.0,0.004113301685149562,-1.3809351136896342,0.47222187659421466,31.979754295731894,26.218641301975044,0.007356048492773937,0.3202265037687866,-0.012128307876157152,-0.8227258534528374,33.872238574568016,0.21290397644043324,-0.41306694476485006,-0.23462047576904155,-0.8788118256128037,0.4095708740747206,-0.5567161506909208,0.08747519915283775,-0.40026092529296875,72.30765520069235,40.09312712688664,0.32209567492188046,1,-0.038323402404785156,0.23419475555419922,-0.012774467468261719,-0.5067129135131836,0.10219383239746094,2,0.033227092405141434,-1.555537582898915,18.633424758911133,4.59991041433409,18.480131149291992,1.1999776035834266,18.52271270751953,0.033227092405141434
1323,2005-01-27,18.7781982421875,18.82077980041504,18.67600440979004,18.71006965637207,719776.0,0.003641279111551876,-1.1250017497445373,0.470581260539629,37.76597582346627,27.35218666100382,-0.04105920726496137,0.2155265623159508,-0.05445722911580475,-0.8690312905925879,29.714743087281924,0.144775390625,-0.3973472009591781,-0.13625936508178782,-0.7498979223639317,0.4773791922003561,-0.44307864372285977,0.17055991355928413,-0.4593623733520502,91.66654224027234,56.016667358763556,0.306819278641072,1,-0.10645198822021484,0.16606616973876953,0.004258632659912109,-0.5194864273071289,0.24696922302246094,3,0.023129278233906092,-1.3809351136896342,18.71006965637207,-1.555537582898915,18.633424758911133,4.59991041433409,18.480131149291992,0.023129278233906092
1324,2005-01-28,18.727102279663086,18.88890838623047,18.641939163208008,18.81226348876953,615107.0,-0.0027210258335446103,1.0714462833054705,-1.250006999076122,34.92065749230038,28.169573983761484,-0.011162729808944505,0.22659436742472394,0.02237659163015593,-0.7970036038390731,25.219661719131764,0.24696922302246094,-0.3782580713267478,-0.154568004608155,-0.7318273953771239,0.4226913861608139,-0.4431976999926377,0.13406169077632768,-0.38818865356445187,72.05902211682559,35.38213604253781,0.28862969538448396,1,-0.0638723373413086,0.2171621322631836,0.11070919036865234,-0.4300680160522461,0.4513568878173828,4,0.015461488359350017,-1.1250017497445373,18.7781982421875,-1.3809351136896342,18.71006965637207,-1.555537582898915,18.633424758911133,0.015461488359350017
1325,2005-01-31,18.88890838623047,18.88890838623047,18.69303703308105,18.69303703308105,635766.0,0.008640210543576554,1.0000000000000362,-2.300006719075497,55.92099252950625,31.515633049802098,-0.19031235196499452,0.03294090798618754,-0.11292802434747173,-0.938356363138027,22.38941766307644,0.19587135314941762,-0.3361293174317659,0.028528594970701704,-0.5117035326827839,0.5687607226241873,-0.24158746885604288,0.2986446587974463,-0.5169950745239262,100.0,58.07859084181934,0.27011606382674314,1,-0.2256784439086914,0.05535602569580078,-0.042580604553222656,-0.5918741226196289,0.18735694885253906,0,0.008115434684529133,1.0714462833054705,18.727102279663086,-1.1250017497445373,18.7781982421875,-1.3809351136896342,18.71006965637207,0.008115434684529133
1326,2005-02-01,19.13587951660156,19.28065490722656,18.88890838623047,18.90594291687012,1285903.0,0.013074928700015587,-1.9677130368818139,1.173916430525879,62.56986455628882,35.42369692344158,-0.4394377044087676,-0.24327089788216583,-0.3275105625326731,-1.1620065438132308,19.57385517186277,0.3917465209960902,-0.3112317076525386,0.2861449241638141,-0.2209389136874691,0.7932287620150973,0.0326030052381725,0.5396868430894557,-0.73294650042358,80.23256116775394,33.706367193160986,0.2535419189256412,2,-0.3406476974487269,-0.19161510467528942,-0.24484157562255504,-0.8047800064086879,-0.4513587951660121,1,0.008900783756176978,1.0000000000000362,18.88890838623047,1.0714462833054705,18.727102279663086,-1.1250017497445373,18.7781982421875,0.008900783756176978
1327,2005-02-02,19.32323455810547,19.43394470214844,19.204008102416992,19.31471824645996,1236860.0,0.009790772425242844,-1.0000000000000309,0.037037651489387556,72.04300168938649,40.85942736749063,-0.6124275058762834,-0.45319051892258955,-0.48155392308215994,-1.3258022660243824,16.618606935758034,0.2980651855468821,-0.2817065234105094,0.4730741500854485,-0.03566534089587847,0.9818136410667755,0.21870440459478502,0.727443895576112,-0.8500837906436018,86.02154421911197,32.810363115666135,0.25436974549066343,2,-0.4513578414916992,-0.3789701461791992,-0.36406612396240234,-0.9665870666503906,-0.6642627716064453,2,-0.017628867607547005,-1.9677130368818139,19.13587951660156,1.0000000000000362,18.88890838623047,1.0714462833054705,18.727102279663086,-0.017628867607547005
1328,2005-02-03,19.32323455810547,19.3913631439209,19.24658966064453,19.32323455810547,665737.0,0.0,1.125003499538061,0.0,67.29560545747012,45.76766934132675,-0.5560913502099005,-0.4769745163758152,-0.4511245538060322,-1.3026836434871853,13.50365341280697,0.1447734832763672,-0.24641329036134962,0.4726483345031731,-0.03773994304815176,0.983036612054498,0.2174541957275089,0.7278424732788373,-0.7540043971749455,86.02154421911197,29.747438113649828,0.25519413877566255,2,-0.4513578414916992,-0.39600181579589844,-0.3342599868774414,-0.9452972412109375,-0.6131649017333984,3,-0.026443350765081974,-1.0000000000000309,19.32323455810547,-1.9677130368818139,19.13587951660156,1.0000000000000362,18.88890838623047,-0.026443350765081974
1329,2005-02-04,19.52762222290039,19.561687469482425,19.306203842163086,19.442462921142575,1133470.0,0.010577300823023439,2.333341628508751,100.0,71.27066285715699,51.38778031996339,-0.6737991209854926,-0.6884910996644109,-0.6248258794663641,-1.482529476622922,12.613322183989284,0.2554836273193395,-0.20581694038162013,0.6591520309448242,0.08107003345440233,1.237234028435246,0.3701110321996133,0.9481930296900352,-0.8719206078480752,96.07837109676022,38.112494151242316,0.2890409987452101,2,-0.5833578109741175,-0.5918741226196289,-0.5343899726867676,-1.1496849060058594,-0.8175525665283203,4,-0.02573046282620073,1.125003499538061,19.32323455810547,-1.0000000000000309,19.32323455810547,-1.9677130368818139,19.13587951660156,-0.02573046282620073
1330,2005-02-07,19.54465675354004,19.672399520874023,19.408397674560547,19.587236404418945,796688.0,0.0008723299972319687,1.4799863828567332,-0.49999999999997913,72.3757753791669,56.238032231163785,-0.5855249222436711,-0.7160811572362356,-0.6139125072875657,-1.4744020046873345,11.78656193550329,0.26400184631347656,-0.12861574646192508,0.659579944610595,0.02369040704535763,1.2954694821758324,0.3416351758279781,0.9775247133932119,-0.78023683595611,83.69569715781145,25.29655075634885,0.31794476878261785,2,-0.434326171875,-0.5535526275634766,-0.4705204963684082,-1.1326541900634766,-0.689813613891598,0,-0.01873645522033751,2.333341628508751,19.52762222290039,1.125003499538061,19.32323455810547,-1.0000000000000309,19.32323455810547,-0.01873645522033751
1331,2005-02-08,19.561687469482425,19.732011795043945,19.416912078857425,19.655366897583008,941339.0,0.0008713745223130065,1.551732659885825,2.2000985486471123,74.30166549260976,60.940466808594664,-0.5107445340896426,-0.704154070076509,-0.6035939377052948,-1.4668681041545746,12.777033520789201,0.3150997161865199,-0.03882066774202997,0.6353072166442892,-0.06387025220766418,1.3344846854962427,0.2857184822183143,0.9848959510702642,-0.6701504074378839,67.74183060839728,8.682839719719098,0.34958873442597604,2,-0.37471199035644887,-0.540777206420902,-0.4236803054809606,-1.149684906005863,-0.8260688781738317,1,-0.0248149417148551,1.4799863828567332,19.54465675354004,2.333341628508751,19.52762222290039,1.125003499538061,19.32323455810547,-0.0248149417148551
1332,2005-02-09,19.54465675354004,19.706462860107425,19.442462921142575,19.57872009277344,667490.0,-0.0008706158898078575,-1.2142908564435173,0.3636160032577123,86.36370908043767,66.34021494825815,-0.40552280965308185,-0.6585078829216187,-0.5635152092439419,-1.4240345699644124,13.821031421295837,0.26399993896485086,0.06690408964059102,0.5786761283874498,-0.16722537232444878,1.3245776290993483,0.20572537803150226,0.9516268787433972,-0.5186437342155941,61.40368800122593,-3.4753293710022604,0.37295075035594905,2,-0.3576812744140625,-0.5237464904785156,-0.4023914337158203,-1.1326541900634766,-0.6812953948974645,2,-0.04400875609896293,1.551732659885825,19.561687469482425,1.4799863828567332,19.54465675354004,2.333341628508751,19.52762222290039,-0.04400875609896293
1333,2005-02-10,19.587236404418945,19.842723846435547,19.57872009277344,19.587236404418945,632010.0,0.0021785826896751903,-29.999776035846782,-0.0,91.39087188873359,72.61468321452851,-0.3590271804665548,-0.6590873944824551,-0.5815277718848293,-1.4407097923396428,14.831960648215597,0.2980670928955078,0.1590881300743483,0.5731392860412612,-0.20363898007525094,1.3499175521577733,0.18475015298300335,0.961528419099519,-0.44826358097937913,52.38063073471956,-18.268095362554718,0.3883891330582565,2,-0.31935596466064453,-0.5109701156616211,-0.44497108459472656,-1.1496849060058594,-0.7153587341308594,3,-0.047391301087809534,-1.2142908564435173,19.54465675354004,1.551732659885825,19.561687469482425,1.4799863828567332,19.54465675354004,-0.047391301087809534
1334,2005-02-11,19.774593353271484,19.800142288208008,19.57020378112793,19.68091583251953,634739.0,0.00956525693488186,2.1764860876897134,100.0,95.23827933881411,76.98327063778493,-0.427084115878678,-0.8158342148857365,-0.7441048804009327,-1.6016257415841793,16.598221174338253,0.22993850708007812,0.2534614784212721,0.7145087242126458,-0.12863975189850763,1.5576572003237992,0.2929344861570691,1.1360829622682225,-0.5089453456926414,84.31351883080383,7.454988365154534,0.421574238055577,2,-0.40877723693847656,-0.6983270645141602,-0.5982632637023926,-1.3370418548583984,-0.9282646179199254,4,-0.05383289951311698,-29.999776035846782,19.587236404418945,-1.2142908564435173,19.54465675354004,1.551732659885825,19.561687469482425,-0.05383289951311698
1335,2005-02-14,19.8256893157959,19.842723846435547,19.689430236816406,19.834205627441406,815513.0,0.0025839197606538633,10.998208554153916,-0.09091094189029604,94.87197893545945,80.5723944576928,-0.37026016263064676,-0.8345995202861118,-0.7693163564122614,-1.624763311673533,18.256758219988,0.15329360961914062,0.33900445087026654,0.7179141044616699,-0.18611346497347014,1.62194167389681,0.2659003197440981,1.1699278891792417,-0.45616765722284924,95.99951623306812,14.581865473880711,0.45201378471757003,2,-0.3023233413696289,-0.7494230270385742,-0.670649528503418,-1.2646541595458984,-0.9027156829833984,0,-0.05627141844369421,2.1764860876897134,19.774593353271484,-29.999776035846782,19.587236404418945,-1.2142908564435173,19.54465675354004,-0.05627141844369421
1336,2005-02-15,19.910852432250977,19.919368743896484,19.783109664916992,19.8256893157959,484955.0,0.004295594221141341,1.666629339305711,-10.0,94.90464941112,83.11257753788539,-0.37317624506547276,-0.8818031771880115,-0.8314644108984837,-1.6805090711309632,19.905568774801523,0.1362590789794922,0.44521797943911423,0.7502767562866204,-0.21296485175902902,1.7135183643322698,0.2686559522637957,1.231897560309445,-0.45615437986267793,98.21425714697085,14.998005254945014,0.48162080402282476,2,-0.32787322998046875,-0.7962636947631836,-0.7302641868591309,-1.2646551132202148,-1.0560092926025355,1,-0.05303687002832913,10.998208554153916,19.8256893157959,2.1764860876897134,19.774593353271484,-29.999776035846782,19.587236404418945,-0.05303687002832913
1337,2005-02-16,19.90233612060547,20.00452995300293,19.75756072998047,20.00452995300293,779463.0,-0.0004277221015265287,3.833348886690681,-1.1999776035834266,94.00019111951217,86.07975372255673,-0.3060612912735152,-0.8306950119412946,-0.7995574768485412,-1.6436860552973869,21.72421627054012,0.24696922302246094,0.5083185713579361,0.6876826286315918,-0.3158346064225519,1.6911998636857355,0.18592401110452172,1.1894412461586619,-0.3547039299155337,76.47071739741428,-5.442133884048459,0.5017586175270712,2,-0.24696922302246094,-0.7451667785644531,-0.8409738540649414,-1.256138801574707,-0.9282646179199219,2,-0.05862213974413477,1.666629339305711,19.910852432250977,10.998208554153916,19.8256893157959,2.1764860876897134,19.774593353271484,-0.05862213974413477
1338,2005-02-17,19.919368743896484,20.0811767578125,19.919368743896484,19.90233612060547,589168.0,0.0008558102520126454,19.999776035834266,-0.1666697773381362,97.94532420894035,89.04360498386599,-0.2566265174577218,-0.7832523874573738,-0.7930683895665425,-1.6301218487255156,22.664028262931623,0.17884063720703125,0.5454739912023321,0.6382889747619629,-0.367243907876059,1.6438218573999848,0.13552253344295195,1.1410554160809738,-0.2803570007439511,68.33335199722282,-14.213498015248334,0.5027664413190102,2,-0.17458152770996094,-0.7238759994506836,-0.8409738540649414,-1.2731714248657227,-0.9452972412109375,3,-0.05301409893210007,3.833348886690681,19.90233612060547,1.666629339305711,19.910852432250977,10.998208554153916,19.8256893157959,-0.05301409893210007
1339,2005-02-18,19.996013641357425,20.04711151123047,19.842723846435547,19.987497329711914,898886.0,0.0038477573484563266,2.6922387802566976,0.5000000000002086,97.7942460023382,91.8678794975517,-0.29037939752478437,-0.7840611760298479,-0.8478359578546986,-1.6815326682167502,23.18440424912283,0.20438766479492188,0.5552008143909823,0.6412688255310108,-0.34603871523371055,1.6285763662957322,0.14761505514864837,1.1349225959133733,-0.2685688952728995,78.26065787679994,-1.9926259272860136,0.4936537703823612,2,-0.2469692230224645,-0.8005208969116246,-0.9240059852600133,-1.3498163223266637,-1.0219421386718786,4,-0.05621800380973474,19.999776035834266,19.919368743896484,3.833348886690681,19.90233612060547,1.666629339305711,19.910852432250977,-0.05621800380973474
1340,2005-02-21,19.672399520874023,20.0811767578125,19.595752716064453,20.0811767578125,1842586.0,-0.016183931771984628,1.375005249233612,-47.999328107482775,71.72423167282692,91.58149796202026,0.05951976599980924,-0.38635406845942555,-0.5073011585143696,-1.3358058821042817,22.791073145246134,0.4854240417480469,0.5745889734754464,0.25804128646850444,-0.6475050281595358,1.1635876010965447,-0.1947318708455157,0.7108144437825246,0.40877723693847656,15.789659806209775,-61.80321117813052,0.4527731573140193,2,0.08942031860351562,-0.47690677642822266,-0.6387152671813965,-1.0262022018432617,-0.6131668090820312,0,-0.04199135873821269,2.6922387802566976,19.996013641357425,19.999776035834266,19.919368743896484,3.833348886690681,19.90233612060547,-0.04199135873821269
1341,2005-02-22,19.331750869750977,19.75756072998047,19.2125244140625,19.75756072998047,2611101.0,-0.01731607020087156,1.5599985666100775,1.0416672499148458,50.30675352405868,87.57516956686705,0.406913110844382,0.009796123340951368,-0.15526316515953908,-0.9720813346540531,22.65236700601437,0.5450363159179688,0.5603127386650222,-0.1175236701965332,-0.9469370359197349,0.7118896955266685,-0.5322303530581358,0.2971830126650694,0.7494258880615234,13.725451447442383,-60.20699424110906,0.41470668286160106,2,0.31509971618652344,-0.13625812530517578,-0.2980666160583496,-0.6855535507202148,-0.3661956787109375,1,-0.021145380968989436,1.375005249233612,19.672399520874023,2.6922387802566976,19.996013641357425,19.999776035834266,19.919368743896484,-0.021145380968989436
1342,2005-02-23,19.331750869750977,19.408397674560547,19.093297958374023,19.37433242797852,724898.0,0.0,4.692238780256697,0.10000134380306057,50.30675352405868,83.01026752634762,0.4174340556746685,0.06193436269916219,-0.1433644511804424,-0.9516267118666946,22.82823563637764,0.31509971618652344,0.5422552358647081,-0.14860773086547852,-0.9047356231377677,0.6075201614068106,-0.5266716770016231,0.22945621527066606,0.7494258880615234,24.137871114603627,-46.27159164984255,0.3780639461361441,2,0.25548648834228516,-0.13625812530517578,-0.2980666160583496,-0.6855535507202148,-0.4428424835205078,2,-0.02466966046250718,1.5599985666100775,19.331750869750977,1.375005249233612,19.672399520874023,2.6922387802566976,19.996013641357425,-0.02466966046250718
1343,2005-02-24,19.2125244140625,19.42542839050293,19.08478164672852,19.28916931152344,1763299.0,-0.006167390449617005,-1.051282934785128,1.7999552071667866,37.90852160776669,76.64029444512012,0.5340823444080556,0.2270065464356712,-0.01502660524660726,-0.811751394425734,23.277305911474595,0.3406467437744105,0.5160059418254583,-0.28955049514770437,-0.9831283466352332,0.40402735633982445,-0.6363394208914706,0.05723843059606182,0.8093796157836906,12.820493187186472,-52.09721229643398,0.34678892574376524,2,0.3704547882080078,-0.01703166961669922,-0.17884016036987305,-0.5663270950317383,-0.2214221954345703,3,-0.012411326395110223,4.692238780256697,19.331750869750977,1.5599985666100775,19.331750869750977,1.375005249233612,19.672399520874023,-0.012411326395110223
1344,2005-02-25,19.016651153564453,19.3572998046875,18.88039207458496,19.3572998046875,2024161.0,-0.010195081930757577,1.7999977603332624,4.444505275731428,32.18380300091279,69.67494156350382,0.6829549751394524,0.4697696470378645,0.18457532152002187,-0.5962946155213018,24.324935765298317,0.47690773010253906,0.4713442336237321,-0.4999011993408189,-1.1349893142104186,0.13518691552878082,-0.817445256775617,-0.18235714190602081,0.9302830856323254,11.34750308550298,-49.08010370416317,0.3175440574347991,2,0.46413326263427734,0.17884159088134766,-0.023418903350830078,-0.3704538345336914,-0.19587135314941406,4,-0.0022390719867060316,-1.051282934785128,19.2125244140625,4.692238780256697,19.331750869750977,1.5599985666100775,19.331750869750977,-0.0022390719867060316
1345,2005-02-28,19.042200088500977,19.161426544189453,18.948522567749023,18.99110221862793,1453836.0,0.0013435033713460331,-2.1250314958425487,-0.15000167975005319,32.5714168702639,62.74902683674203,0.597403854604508,0.4809524567929593,0.16120697344921453,-0.6015047068506121,25.429180838198945,0.2129039764404297,0.41450863979020625,-0.482016849517823,-1.0882560839309967,0.12422238489535076,-0.7851364667244098,-0.1788972323112361,0.7980799342346216,18.446625163898243,-39.35980951977642,0.3031196172065873,2,0.4385843276977539,0.15329265594482422,-0.14264535903930664,-0.39600276947021484,-0.05961227416992543,0,-0.0035777686138572795,1.7999977603332624,19.016651153564453,-1.051282934785128,19.2125244140625,4.692238780256697,19.331750869750977,-0.0035777686138572795
1346,2005-03-01,19.306203842163086,19.365816116333008,18.948522567749023,18.974071502685547,1138107.0,0.013864141351058068,-1.1777695933267969,6.499925345278089,43.13727427627883,57.09759163193833,0.26665223384392434,0.24281234869171442,-0.10107255257493719,-0.8434279639997939,25.81724378221416,0.4172935485839844,0.3317033558389042,-0.22652931213378835,-0.8143033078465329,0.3612446835789562,-0.5204163099901606,0.06735768572258394,0.43808738575744854,78.1253936925209,19.915835371497558,0.29388699785637185,3,0.17458057403564453,-0.10219478607177734,-0.4981985092163086,-0.6600065231323242,-0.1447772979736328,1,-0.012792319628974869,-2.1250314958425487,19.042200088500977,1.7999977603332624,19.016651153564453,-1.051282934785128,19.2125244140625,-0.012792319628974869
1347,2005-03-02,18.98258781433105,19.3572998046875,18.88039207458496,19.306203842163086,1156518.0,-0.016762281724451933,1.2400132589161732,-0.9743586798596582,35.021149281037836,50.10601663994916,0.4985047999518635,0.5687600920388469,0.21862096893616823,-0.49911712307849143,25.805271670906887,0.47690773010253906,0.23772521447079242,-0.5331130027771032,-1.164567465151464,0.0983414595972576,-0.8488402339642818,-0.21738577158992456,0.6753134982559246,18.75026246167994,-38.536135253969576,0.31572723118717977,3,0.49819660186767933,0.3321313858032262,-0.1745824813842738,-0.3363904953002894,0.3150978088378942,2,-0.0008972761489428605,-1.1777695933267969,19.306203842163086,-2.1250314958425487,19.042200088500977,1.7999977603332624,19.016651153564453,-0.0008972761489428605
1348,2005-03-03,18.81226348876953,19.08478164672852,18.60787582397461,19.08478164672852,1896266.0,-0.00897266101057792,2.4999930010217857,0.842103401937904,25.957482497221946,42.12415402826959,0.5534748910317617,0.7366072120512257,0.37966821434387654,-0.30711058890685905,26.107973218437646,0.4769058227539098,0.12494214401473158,-0.6778887748718248,-1.3795734016035226,0.023795851859873096,-1.0287310882376737,-0.3270464615059758,0.7678869000172419,26.96619599928532,-25.790181403393902,0.35084231336584976,3,0.5322628021240234,0.5322628021240234,-0.004258155822753906,-0.16606616973876953,0.4172935485839879,3,0.0040741985942676084,1.2400132589161732,18.98258781433105,-1.1777695933267969,19.306203842163086,-2.1250314958425487,19.042200088500977,0.0040741985942676084
1349,2005-03-04,19.02516746520996,19.10181427001953,18.718584060668945,18.81226348876953,1600810.0,0.011317297175192476,1.0930242248415307,-0.7812469379470496,31.496099095667446,37.654361519696316,0.21051138777106004,0.5102935446762196,0.1597698472609963,-0.49592233993405443,25.866084665222505,0.38323020935058594,0.013958288567096133,-0.4398620605468757,-1.1712486418694965,0.2915245207757451,-0.8055553512081843,-0.07416876988556709,0.4383099757993527,55.05600446928499,7.448639416470321,0.3656932906613104,3,0.15755081176757812,0.31935882568359375,-0.2171621322631836,-0.3534212112426758,0.0681304931640625,4,-0.001790535964759532,2.4999930010217857,18.81226348876953,1.2400132589161732,18.98258781433105,-1.1777695933267969,19.306203842163086,-0.001790535964759532
1350,2005-03-07,19.17845916748047,19.22955703735352,19.059232711791992,19.152910232543945,508814.0,0.008057311587444493,1.6666368047778095,0.12000215009451456,33.587789522274946,35.79669885283145,-0.022589606758863567,0.3458947854863652,-0.0021737085675574974,-0.6257535997799941,25.10426745747609,0.20438957214355824,-0.10769559999480194,-0.26826047897338867,-1.0095221509462036,0.4730011929994262,-0.6388913149597961,0.10237035701301878,0.18234607948468096,75.28077729321379,32.66724709280105,0.370630835986407,3,-0.16180706024169922,0.16606712341308594,-0.3747119903564453,-0.4981975555419922,-0.017032623291015625,0,-0.01865005754330462,1.0930242248415307,19.02516746520996,2.4999930010217857,18.81226348876953,1.2400132589161732,18.98258781433105,-0.01865005754330462
1351,2005-03-08,19.076265335083008,19.204008102416992,18.931489944458008,19.204008102416992,422569.0,-0.005328573661993796,3.266670648311285,-4.999925345278089,32.23444515636274,33.78866458975413,0.04420058140516758,0.43200658168953154,0.08945329016692938,-0.5009992964663539,24.2809621978388,0.2725181579589844,-0.24231152896899744,-0.3461832046508775,-1.1032153848955844,0.4108489755938294,-0.7246992947732309,0.03233288547147595,0.19418838112327563,62.49993637284494,23.170711537122337,0.37851609012235365,3,-0.05961322784423828,0.2682609558105469,-0.2725181579589844,-0.39600372314453125,0.18735694885253906,1,-0.004910684513266594,1.6666368047778095,19.17845916748047,1.0930242248415307,19.02516746520996,2.4999930010217857,18.81226348876953,-0.004910684513266594
1352,2005-03-09,18.684520721435547,19.076265335083008,18.633424758911133,18.99110221862793,1385256.0,-0.020535707947352044,-1.1666798870820987,2.3999910412996086,27.129348460420047,32.590978684493386,0.37378844408513245,0.7968635702128211,0.46503745374628025,-0.08874314936356598,23.712792148751383,0.442840576171875,-0.3364620028526488,-0.6949210166931152,-1.5176027799347729,0.12776074654854241,-1.1062618983139423,-0.2835801350722882,0.5450363159179723,12.328649444683,-22.367937911523043,0.4113408816208283,3,0.3023252487182617,0.6600055694580078,0.1852273941040039,-0.0042591094970703125,0.5450363159179723,2,0.025524113241330415,3.266670648311285,19.076265335083008,1.6666368047778095,19.17845916748047,1.0930242248415307,19.02516746520996,0.025524113241330415
1353,2005-03-10,18.658971786499023,18.7441349029541,18.52271270751953,18.582326889038086,995522.0,-0.0013673850840183466,-1.2608721054784116,-0.24999844466426524,24.758875325238307,31.76598672052955,0.3492899306884034,0.7897968433210742,0.47736492917455564,-0.04411880300390436,22.82868616826144,0.2214221954345703,-0.3794237652921204,-0.6740567207336419,-1.5503695301534464,0.20225608868616263,-1.1122131254435423,-0.2359003160237414,0.5450363159179688,19.27709868048238,-9.499599198282883,0.43815640470990186,3,0.2852926254272461,0.6429729461669922,0.2490987777709961,0.08090400695800781,0.3406486511230469,3,0.03423092354596258,-1.1666798870820987,18.684520721435547,3.266670648311285,19.076265335083008,1.6666368047778095,19.17845916748047,0.03423092354596258
1354,2005-03-11,18.71006965637207,18.81226348876953,18.60787582397461,18.7781982421875,855408.0,0.0027385147722887027,1.9999860020437017,-0.8888861238303802,29.749141058985956,31.45240051927645,0.27952512416021946,0.6902477855605724,0.4133667636517586,-0.07769012979829171,21.841856552416115,0.20438766479492188,-0.42565651701551843,-0.569732666015625,-1.4622839880043443,0.32281865597309434,-1.0160083270099847,-0.12345700502126533,0.3985570907592759,26.506111875657602,-3.751702153663995,0.44627566099435967,3,0.23419475555419922,0.5918750762939453,0.1894850730895996,0.04683876037597656,-0.051097869873046875,4,0.02776512276663423,-1.2608721054784116,18.658971786499023,-1.1666798870820987,18.684520721435547,3.266670648311285,19.076265335083008,0.02776512276663423
1355,2005-03-14,18.71006965637207,18.974071502685547,18.514196395874023,18.803747177124023,1168696.0,0.0,1.1176486087689714,1.375010498614183,34.72808170012425,30.518045788592605,0.25418853379337136,0.6349365056920675,0.40239687731429896,-0.05672216555188925,20.442902010192366,0.45987510681152344,-0.4467625006141951,-0.5139516830444322,-1.4022913153747325,0.37438794928586816,-0.9581214992095823,-0.069781866879282,0.31652912521362353,28.395177791295694,-3.7905386713845814,0.44416981616515055,3,0.2256784439086914,0.5876169204711914,0.2299365997314453,0.05535411834716797,-0.144775390625,0,0.02048246260117148,1.9999860020437017,18.71006965637207,-1.2608721054784116,18.658971786499023,-1.1666798870820987,18.684520721435547,0.02048246260117148
1356,2005-03-15,18.85484313964844,19.016651153564453,18.727102279663086,18.83781242370605,1201552.0,0.007737730854842972,-1.4285817128870473,-0.18180152298741142,39.062487697119586,30.967083390379464,0.04319926263035612,0.4289874658874133,0.2470114202008027,-0.17947296292491188,18.69195390373956,0.3065814971923828,-0.4381731054069107,-0.3163777351379373,-1.1570851437870502,0.5243296735111755,-0.736731439462492,0.10397596918661733,-0.3406467437744176,60.605865226037835,26.27019588254629,0.42035370432455615,3,0.01703357696532848,0.44284343719482067,0.19587421417235973,0.004260063171383166,-0.3832263946533203,1,0.016260193854189087,1.1176486087689714,18.71006965637207,1.9999860020437017,18.71006965637207,-1.2608721054784116,18.658971786499023,0.016260193854189087
1357,2005-03-16,18.735618591308594,19.016651153564453,18.56529426574707,18.871877670288086,1018960.0,-0.006323285081547003,1.1200116463974557,-8.000783962366468,39.062521871806744,32.423198876444445,0.13824502484511214,0.4809830568623781,0.3551179918546765,-0.04114306636519416,16.782301022834282,0.4513568878173828,-0.4355437875804995,-0.37726640701293945,-1.1645877625351986,0.41005494850931967,-0.770927084774069,0.01639427074819011,-0.2214221954345703,44.0680861402037,6.721279006405126,0.39366067776112934,3,0.13625812530517578,0.562067985534668,0.36832427978515625,0.24271011352539062,-0.18735694885254262,2,0.028181812628908398,-1.4285817128870473,18.85484313964844,1.1176486087689714,18.71006965637207,1.9999860020437017,18.71006965637207,0.028181812628908398
1358,2005-03-17,18.863361358642575,18.99110221862793,18.54826164245605,18.54826164245605,841648.0,0.006818177190756947,-1.8107964141087252,-2.3125043743613434,46.37100561363447,34.07596626732967,0.020688338433007658,0.2846654167142937,0.21751240135719385,-0.1552347319724383,14.586214100666439,0.44284057617187855,-0.46963396429104876,-0.19672327041626403,-0.892650412714211,0.4992038718816829,-0.5446868415652375,0.15124030073270944,-0.3391158676147441,69.49182138776308,27.66425410447701,0.34796357114897264,3,0.008515357971194959,0.43432521820068715,0.24058151245117543,0.1149673461914098,-0.2554855346679652,3,0.019413065982705424,1.1200116463974557,18.735618591308594,-1.4285817128870473,18.85484313964844,1.1176486087689714,18.71006965637207,0.019413065982705424
1359,2005-03-18,18.871877670288086,18.974071502685547,18.7441349029541,18.974071502685547,1923745.0,0.00045147370522102825,3.500009332014409,-0.3243221975387856,45.93499117786839,35.44787756239561,-0.013252455859163348,0.19775243663070796,0.20369613440552214,-0.1539912068020044,12.774658829605034,0.2299365997314453,-0.4588863282288571,-0.13200016021728445,-0.6742700385082614,0.4102697180736925,-0.40313509936277114,0.13913477892820225,-0.3377840660095224,71.1867623780041,25.31103769142996,0.27113493914548775,3,-0.012775421142578125,0.4258089065551758,0.30019569396972656,0.16180706024169922,-0.017034530639644885,4,0.006768948462139601,-1.8107964141087252,18.863361358642575,1.1200116463974557,18.735618591308594,-1.4285817128870473,18.85484313964844,0.006768948462139601
1360,2005-03-21,18.84632873535156,19.118846893310547,18.71006965637207,18.871877670288086,2258754.0,-0.0013538099060885767,-1.7428538519129984,0.2500046660072391,37.61464213981535,36.04567722722368,-0.04444457280077074,0.1667926171332077,0.22216621866805042,-0.1187319170688248,12.070766565027096,0.40877723693847656,-0.41292781312397864,-0.11624555587768981,-0.5612292383789601,0.3287381266235805,-0.33873739712832673,0.10624628537294711,-0.3025839800872774,52.23883590561256,10.011109484282457,0.22249184125063542,3,-0.02980709075927379,0.45135784149170277,0.37471246719360707,0.22993755340576527,-0.1788406372070277,0,-0.009941296869193206,3.500009332014409,18.871877670288086,-1.8107964141087252,18.863361358642575,1.1200116463974557,18.735618591308594,-0.009941296869193206
1361,2005-03-22,18.9229736328125,18.974071502685547,18.735618591308594,18.897424697875977,481157.0,0.004066834370620498,2.7332736095558046,-0.999999999999861,48.148117425530806,38.381096001124874,-0.16217505409025534,0.06108478610727275,0.15456159265742286,-0.18797776700556312,13.029325771484595,0.23845291137695312,-0.39001912922722326,-0.01916179656982564,-0.42890412730565686,0.3905805341660056,-0.22403296193774125,0.18570936879808997,-0.35622479202636725,65.67151705994652,19.628287484116264,0.2048711653679149,3,-0.10645198822021484,0.3747129440307617,0.3768424987792969,0.15329265594482422,-0.434326171875,1,-0.0189018583445687,-1.7428538519129984,18.84632873535156,3.500009332014409,18.871877670288086,-1.8107964141087252,18.863361358642575,-0.0189018583445687
1362,2005-03-23,18.85484313964844,18.914457321166992,18.69303703308105,18.727102279663086,1103000.0,-0.003600411567763362,-1.260874645788859,4.9998506905563165,51.41238934469801,41.34259755884263,-0.07525770711389157,0.09660775461071225,0.23057803092555673,-0.10488246613691743,13.7582529003798,0.22993659973144887,-0.38556871418352756,-0.06344690322875479,-0.43106209016282193,0.30416828370531235,-0.24725449669578836,0.12036069023827878,-0.2660103767613329,53.731058896678505,5.056819926247869,0.18380759346703276,3,-0.038321495056155896,0.44284343719482067,0.49394083023070934,0.2597455978393519,-0.2980651855468821,2,-0.02032509057831733,2.7332736095558046,18.9229736328125,-1.7428538519129984,18.84632873535156,3.500009332014409,18.871877670288086,-0.02032509057831733
1363,2005-03-24,18.974071502685547,19.093297958374023,18.718584060668945,18.829296112060547,534429.0,0.006323487400772265,-1.0465014531704115,1.1333522464276333,48.19281172294412,43.39189429928242,-0.16213939033395164,-0.04363821450183991,0.12490180934713635,-0.20979658203206952,14.317190226156212,0.3747138977050781,-0.36626219749817324,0.06770410537719584,-0.2743067019100458,0.4097149126644375,-0.1033012982664232,0.2387095090208149,-0.364038174581502,65.99999104131327,17.38394685842242,0.17100540364362038,3,-0.15754985809326172,0.32361507415771484,0.43219661712646484,0.18309783935546875,-0.2129058837890625,3,-0.02244167047484924,-1.260874645788859,18.85484313964844,2.7332736095558046,18.9229736328125,-1.7428538519129984,18.84632873535156,-0.02244167047484924
1364,2005-03-25,18.974071502685547,18.974071502685547,18.974071502685547,18.974071502685547,0.0,0.0,1.0,0.0,41.891920521783916,44.18787639057793,-0.13494322422738847,-0.04953122610039529,0.13132068864518232,-0.19343327682143752,14.187789804209688,0.0,-0.29059609731909575,0.06983308792114329,-0.26980907705424784,0.4094752528965344,-0.0999879945665505,0.23965417040883708,-0.34368563197324065,65.99999104131327,19.899411944679684,0.16982108248769476,3,-0.1405172348022461,0.32361507415771484,0.49606847763061523,0.2214212417602539,0.0766448974609375,4,-0.019299794388310754,-1.0465014531704115,18.974071502685547,-1.260874645788859,18.85484313964844,2.7332736095558046,18.9229736328125,-0.019299794388310754
1365,2005-03-28,18.974071502685547,18.974071502685547,18.974071502685547,18.974071502685547,0.0,0.0,1.0,0.0,45.58825224667386,44.912961340528405,-0.10455099000663992,-0.0578636473288654,0.13732275347459932,-0.18016736680016265,14.051396422669269,0.0,-0.2020911168669386,0.07323951721191335,-0.2619135389867502,0.4083925734105769,-0.09433701088741842,0.24081604531124512,-0.32414719106931145,70.21281665173578,25.10490262585364,0.16757652809933263,3,-0.1405172348022461,0.32361507415771484,0.498197078704834,0.2214212417602539,0.1362590789794922,0,-0.006283752173076307,1.0,18.974071502685547,-1.0465014531704115,18.974071502685547,-1.260874645788859,18.85484313964844,-0.006283752173076307
1366,2005-03-29,19.059232711791992,19.059232711791992,19.059232711791992,19.059232711791992,1142454.0,0.004488293885389405,1.0,0.0,72.0000089587069,48.572682127961755,-0.17619987263340064,-0.17125639734514664,0.05982609731726285,-0.25034492975338196,14.62212343679167,0.08516120910644531,-0.13395456693849894,0.17074928283691548,-0.11625729092502368,0.45775585659885465,0.027245995955944124,0.31425256971788684,-0.3905514969079853,91.48924003583485,40.49028647057258,0.14350328688096983,3,-0.2256784439086914,0.0766458511352539,0.41942358016967773,0.1362600326538086,0.08516311645507812,1,-0.020554060049074674,1.0,18.974071502685547,1.0,18.974071502685547,-1.0465014531704115,18.974071502685547,-0.020554060049074674
1367,2005-03-30,18.96555519104004,19.093297958374023,18.829296112060547,18.974071502685547,465475.0,-0.004915073034078343,1.1379331649714635,-100.0,66.66673579255584,50.82776325895302,-0.051937575826286775,-0.08318529812351372,0.16133578776356217,-0.14180444415197258,15.296445833917339,0.26400184631347656,-0.08541511229370258,0.07792339324951314,-0.20800651690267458,0.36385330340170086,-0.06504156182657894,0.22088834832560522,-0.27886734901897015,65.90925286829756,10.447525339009403,0.14296495507609355,3,-0.05961322784423828,0.0042572021484375,0.45561647415161133,0.22993755340576172,0.17032432556151988,2,-0.025145993634177688,1.0,19.059232711791992,1.0,18.974071502685547,1.0,18.974071502685547,-0.025145993634177688
1368,2005-03-31,18.88890838623047,19.161426544189453,18.85484313964844,19.161426544189453,709466.0,-0.004041368894161401,1.2500034994890485,31.999552071668532,59.459410379595056,52.33047650358932,0.03208863311295573,-0.0005291680742267602,0.25249828003144614,-0.04977359288142935,14.994773219452156,0.3065834045410121,-0.05617590298565389,-0.0025556564331061793,-0.2862783211962032,0.28116700832999086,-0.1444169888146547,0.13930567594844234,-0.18493418215782143,17.948452897801666,-39.47502862201124,0.14186133238154913,3,0.038323402404785156,0.08090400695800781,0.5024566650390625,0.30658435821533203,0.26400184631347656,3,-0.01758335766883301,1.1379331649714635,18.96555519104004,1.0,19.059232711791992,1.0,18.974071502685547,-0.01758335766883301
1369,2005-04-01,18.99110221862793,19.0677490234375,18.83781242370605,18.83781242370605,514970.0,0.005410256130627289,-2.000024885526485,-0.5624938758941325,63.41458085238872,55.19713636054191,-0.057456879385270554,-0.11110220434063223,0.16850330384690082,-0.13610490721906388,14.772840398567153,0.22993659973144887,-0.013288847462565201,0.10134143829345632,-0.1793949069184464,0.38207778350535904,-0.039026734312496814,0.24170961089940945,-0.25968087414827323,48.71763949187972,-11.866416078959489,0.14036817260595175,4,-0.06387042999267578,-0.05109596252441406,0.3981337547302246,0.2043905258178711,0.2129058837890625,4,-0.012107596340875104,1.2500034994890485,18.88890838623047,1.1379331649714635,18.96555519104004,1.0,19.059232711791992,-0.012107596340875104
1370,2005-04-04,18.82077980041504,18.96555519104004,18.7441349029541,18.96555519104004,765584.0,-0.008968537805342569,2.0588111298482294,-0.9444555046784571,48.4127618956202,55.22654130166295,0.1216534591439391,0.032727807384617336,0.35679337879803796,0.051562302110529146,15.20351049750145,0.24696731567382812,-0.0022456548634117723,-0.05109701156616353,-0.29791940417936047,0.1957253810470334,-0.174508207872762,0.07231418474043494,0.34064674377441406,18.367225673161748,-40.47025138960205,0.12341119630659775,4,0.10645198822021484,0.11922645568847656,0.5173587799072266,0.3747129440307617,0.34064674377441406,0,0.012217166460147144,-2.000024885526485,18.99110221862793,1.2500034994890485,18.88890838623047,1.1379331649714635,18.96555519104004,0.012217166460147144
1371,2005-04-05,18.98258781433105,19.050716400146484,18.83781242370605,18.88039207458496,636076.0,0.008597306574536612,-1.27273282567084,-0.7058916526138035,61.06868271366205,56.29946278710341,-0.03442963768856444,-0.14383249746979132,0.210261831746255,-0.09151196480717871,15.091678134073373,0.2299365997314453,0.013994653942607016,0.11539487838744833,-0.11830291471230225,0.3490926714871989,-0.0014540181624269621,0.23224377493732362,0.17049289703369652,57.142987736594186,-3.4155457444070905,0.11684889654987556,4,-0.042582511901851916,-0.04258155822753551,0.3555507659912145,0.21290493011474965,0.3065814971923899,1,0.006729470638220825,2.0588111298482294,18.82077980041504,-2.000024885526485,18.99110221862793,1.2500034994890485,18.88890838623047,0.006729470638220825
1372,2005-04-06,19.161426544189453,19.161426544189453,18.99110221862793,19.0677490234375,786383.0,0.009421198606197834,2.636396954025329,0.9166480029862207,62.773665350108665,57.91955763456613,-0.1846209433953021,-0.30051846082582045,0.04662178591482302,-0.2526984706715254,13.936421864463414,0.178838729858402,0.056391182316648525,0.2703883171081536,0.018552134785387864,0.5222244994309193,0.14447022594676895,0.3963064082695382,-0.41729164123535156,100.0,38.89550189299554,0.12591809116138317,4,-0.20864582061767578,-0.2256784439086914,0.1809701919555664,0.034066200256347656,0.1532917022705078,2,-0.0008888020890880366,-1.27273282567084,18.98258781433105,2.0588111298482294,18.82077980041504,-2.000024885526485,18.99110221862793,-0.0008888020890880366
1373,2005-04-07,19.297685623168945,19.340267181396484,19.076265335083008,19.152910232543945,1524837.0,0.007111113500096522,1.2962821640094895,1.5454656513417764,66.44731607408607,60.647934918155265,-0.30189539870061566,-0.40735873347195195,-0.07473822666904795,-0.37101368296861637,12.609865165352199,0.26400184631347656,0.07389431342072683,0.3747117042541497,0.08730535278953866,0.6621180557187607,0.23100852852184417,0.5184148799864552,-0.5452048873901383,92.85702858788335,31.663521900172228,0.14370317573230468,4,-0.25548458099365234,-0.3704538345336914,0.1000661849975586,-0.10219287872314453,-0.26400184631347656,3,-0.008384741555387376,2.636396954025329,19.161426544189453,-1.27273282567084,18.98258781433105,2.0588111298482294,18.82077980041504,-0.008384741555387376
1374,2005-04-08,19.22955703735352,19.45949363708496,19.22955703735352,19.416912078857425,1436223.0,-0.0035304018909724233,-1.4545547094514424,-1.294108347386172,64.3312210946174,62.73048701237121,-0.21648021233981396,-0.31443733918381156,0.009452179504510383,-0.28515522519511904,11.668218613339626,0.22993659973144176,0.09051277987828144,0.2806087493896534,-0.019402856753643505,0.5806203555329503,0.13060294631800673,0.4306145524613001,-0.45356484375000505,67.85716190201994,5.302471762089631,0.15000580307164835,4,-0.12774276733398793,-0.242712020874027,0.11496925354003551,-0.034064292907718396,-0.20438957214355824,4,-0.003985885096608688,1.2962821640094895,19.297685623168945,2.636396954025329,19.161426544189453,-1.27273282567084,18.98258781433105,-0.003985885096608688
1375,2005-04-11,19.093297958374023,19.31471824645996,19.042200088500977,19.050716400146484,489886.0,-0.007085918761145282,-8.142729163333867,-0.22727735472574012,56.09758429168223,60.963550938257356,-0.06876129446362711,-0.1559935503962251,0.1553046038842325,-0.13259447382539946,11.06546069347069,0.2725181579589844,0.10225230312198974,0.12518825531005717,-0.1591257698514532,0.40950228047156756,-0.016968757270696244,0.2673452678908106,-0.2762956781616239,41.09590722218847,-20.194371463696676,0.14215701258075436,4,0.008516311645507812,-0.10645294189453125,0.17032432556152344,0.10219478607177734,0.025548934936523438,0,0.005798377225575857,-1.4545547094514424,19.22955703735352,1.2962821640094895,19.297685623168945,2.636396954025329,19.161426544189453,0.005798377225575857
1376,2005-04-12,19.161426544189453,19.365816116333008,19.11033058166504,19.195491790771484,712369.0,0.0035681937171858635,-2.750048993532854,-0.8,60.97565305743399,60.3312084121327,-0.13507365488018053,-0.2107829640955643,0.08979698177427764,-0.18263592457331157,10.672381848490677,0.2725181579589844,0.12638421506938258,0.17798767089843892,-0.11358018732926567,0.4695555291261435,0.0322037417845884,0.32377160001228944,-0.30587478256470035,36.36367338295897,-24.813604172987297,0.1457839291138518,4,-0.059612274169921875,-0.17458152770996094,0.019162654876708984,0.034066200256347656,0.21290588378906605,1,0.0,-8.142729163333867,19.093297958374023,-1.4545547094514424,19.22955703735352,1.2962821640094895,19.297685623168945,0.0
1377,2005-04-13,19.263622283935547,19.45949363708496,19.11033058166504,19.31471824645996,928438.0,0.005333409780864384,1.0500008398797291,1.4999440089585667,60.493863003547546,60.44614759257187,-0.21293452639239874,-0.28606025340518215,-0.01457616929336325,-0.2669184798906201,9.90402830042446,0.3491630554199219,0.1483913153003371,0.2537832260131836,-0.038919095282608396,0.5464855473089756,0.1074320653652876,0.4001343866610796,-0.37183400978318204,53.06149500415939,-7.1956872820090965,0.1463511606478956,4,-0.16180801391601562,-0.2767772674560547,-0.08303308486938477,-0.0681295394897461,0.04258155822753906,2,0.0013261798436112748,-2.750048993532854,19.161426544189453,-8.142729163333867,19.093297958374023,-1.4545547094514424,19.22955703735352,0.0013261798436112748
1378,2005-04-14,19.22955703735352,19.306203842163086,19.03368377685547,19.221040725708008,1355787.0,-0.0017683718087867506,2.3683974774562384,-0.16667288812579278,59.036155957138654,59.959655937544085,-0.1402113966360119,-0.2352134083667785,0.016870931320994487,-0.2167240342304737,8.924862856973295,0.2725200653076172,0.13452055030319698,0.20140819549560973,-0.09844085164237981,0.5012572426335993,0.05148367192661496,0.3513327190646045,-0.30370644142519865,46.00017021505411,-12.971650861056382,0.14992452356899413,4,-0.12774276733398793,-0.242712020874027,-0.06387090682983754,-0.034064292907718396,0.00851631164550426,3,0.004428662030072639,1.0500008398797291,19.263622283935547,-2.750048993532854,19.161426544189453,-8.142729163333867,19.093297958374023,0.004428662030072639
1379,2005-04-15,18.99962043762207,19.152910232543945,18.829296112060547,18.974071502685547,2740702.0,-0.01195745691306338,-1.0540426021319225,2.9999999999987486,50.77721469925069,60.22237291572525,0.10176193712197801,0.0050425875332251735,0.2348744877970148,0.02680865959239398,7.866673751002271,0.4002609252929723,0.12633850800667545,-0.034915542602540484,-0.3260646896351176,0.2562336044300366,-0.18049011611882904,0.11065903091374807,0.4598731994628906,27.027133366625804,-29.261912921130474,0.14557457351628822,4,0.1447744369506836,-0.012775421142578125,0.12348413467407227,0.19587230682373047,0.2214202880859375,4,0.0017928431436424752,2.3683974774562384,19.22955703735352,1.0500008398797291,19.263622283935547,-2.750048993532854,19.161426544189453,0.0017928431436424752
1380,2005-04-18,18.658971786499023,18.82077980041504,18.1650333404541,18.735618591308594,1862235.0,-0.01792923454662876,4.310349621185793,-3.0,39.46187530130162,57.82161653657409,0.4660550289616019,0.3488193920410154,0.5588365372199462,0.3774428544163513,8.08131904503382,0.8345870971679688,0.12377962684285038,-0.3661963462829583,-0.6927472330747548,-0.039645459491161716,-0.5294717896788583,-0.20292090288705822,0.7879179000854499,38.157867593970565,-13.113542438890661,0.16327544339589833,4,0.1532917022705078,0.1532917022705078,0.46413278579711914,0.5365209579467773,0.5024547576904297,0,0.019625715870148053,-1.0540426021319225,18.99962043762207,2.3683974774562384,19.22955703735352,1.0500008398797291,19.263622283935547,0.019625715870148053
1381,2005-04-19,18.56529426574707,18.7781982421875,18.497163772583008,18.65045547485352,767209.0,-0.005020508194333306,-1.5384489486514656,1.1110862262038537,39.46187530130162,55.231417642262194,0.552405899386482,0.43671725537147665,0.6338458388399459,0.4799826577948316,8.307564037471316,0.2810344696044922,0.10435517914807235,-0.4419898986816406,-0.8261943588280438,-0.05778543853523743,-0.6340921287548404,-0.2498876686084408,0.8303211669921886,30.921066203014718,-17.734590662859127,0.19210223007320076,4,0.24696922302246094,0.24696922302246094,0.5514230728149414,0.6301984786987305,0.5791015625,1,0.029816528606539716,4.310349621185793,18.658971786499023,-1.0540426021319225,18.99962043762207,2.3683974774562384,19.22955703735352,0.029816528606539716
1382,2005-04-20,18.47161674499512,18.65045547485352,18.40348625183105,18.582326889038086,534922.0,-0.005045840879817631,1.000015446162401,1.3000067190753593,39.11113677062426,52.194064386322,0.6011623640066972,0.5272444428354461,0.707930736122993,0.579756052410243,8.47280254969122,0.24696922302246804,0.11455665442311513,-0.5165060997009228,-0.9654862924211045,-0.06752590698074101,-0.7409961960610119,-0.29201600334083366,0.8747754040527305,26.86569658801105,-24.613639720901762,0.22449009636009,4,0.3406467437744105,0.3406467437744105,0.6131649017333949,0.72387599945068,0.8005218505859304,2,0.04887042078912707,-1.5384489486514656,18.56529426574707,4.310349621185793,18.658971786499023,-1.0540426021319225,18.99962043762207,0.04887042078912707
1383,2005-04-21,18.54826164245605,18.66748809814453,18.352388381958008,18.394969940185547,1547030.0,0.004149333462199367,-1.6428462873643206,-1.384622010888304,38.288301012697396,49.300406599442,0.45486624979103496,0.439601913724605,0.6108071987195807,0.5099865640971117,9.483649415060707,0.31509971618652344,0.09674555827635345,-0.41857070922851847,-0.9088413110032789,0.07169989254624198,-0.6637060101158987,-0.17343540834113824,0.7508761542480507,38.79312342160711,-12.497063880007623,0.24513530088737992,4,0.2640018463134801,0.2640018463134801,0.5365200042724645,0.6472311019897496,0.7579421997070348,3,0.04086324715045753,1.000015446162401,18.47161674499512,-1.5384489486514656,18.56529426574707,4.310349621185793,18.658971786499023,0.04086324715045753
1384,2005-04-22,18.60787582397461,18.69303703308105,18.52271270751953,18.69303703308105,454125.0,0.0032140036984438236,3.0000447938366186,-0.555550025507337,44.01915618895142,47.958359032471904,0.33278903164132956,0.3701230196720786,0.5249448755284121,0.456440445318691,10.50741712192949,0.17032432556151988,0.06145620076409486,-0.34064674377441406,-0.8564654428099416,0.1751719552611135,-0.5985560932921778,-0.08273739425665028,0.6458977944794917,67.5325770796975,11.578932756568193,0.2579093495177631,4,0.20438766479492188,0.20438766479492188,0.47690582275390625,0.5876169204711914,0.8856830596923828,4,0.033867246911249316,-1.6428462873643206,18.54826164245605,1.000015446162401,18.47161674499512,-1.5384489486514656,18.56529426574707,0.033867246911249316
1385,2005-04-25,18.85484313964844,18.85484313964844,18.437551498413086,18.437551498413086,511009.0,0.013272192807501249,-1.000000000000017,-4.900020157226612,46.57528642826554,46.35831829589763,0.05413236639107666,0.11991345279214372,0.2524107925383525,0.21703889944897625,11.330097291152331,0.4172916412353551,0.010084386639146459,-0.08771800994872692,-0.6050471296333839,0.4296111097359301,-0.34638256979105364,0.1709465498935998,0.35538086768566046,100.0,42.3710754175127,0.2586645598423278,4,-0.0425796508789098,-0.0425796508789098,0.2235512733459437,0.34064960479735973,0.545038223266598,0,0.01942193755457544,3.0000447938366186,18.60787582397461,-1.6428462873643206,18.54826164245605,1.000015446162401,18.47161674499512,0.01942193755457544
1386,2005-04-26,18.66748809814453,18.914457321166992,18.5993595123291,18.914457321166992,574101.0,-0.009936706453417044,1.5517172138427437,-0.5918384137562169,36.81817071233981,43.72768581909678,0.18333342092006433,0.29135299982457497,0.4087493715883461,0.408771390541105,12.486090994001733,0.3150978088378906,-0.04271238188945148,-0.2554858207702644,-0.7837639520499096,0.2727923105093808,-0.5196248864100852,0.008653244869556431,0.5009282825143693,56.06068832587907,3.6348001793890816,0.2641390656398218,4,0.0681304931640625,0.144775390625,0.3896160125732422,0.5280046463012695,0.9963951110839879,1,0.026459823809611427,-1.000000000000017,18.85484313964844,3.0000447938366186,18.60787582397461,-1.6428462873643206,18.54826164245605,0.026459823809611427
1387,2005-04-27,18.4886474609375,18.69303703308105,18.429035186767575,18.56529426574707,803949.0,-0.009580326837053565,-1.6956657221036484,0.31034962118579273,28.88885128443006,40.37798529990694,0.2689681283493748,0.4560130065212604,0.5541304584290785,0.5909939684883767,12.947126557416876,0.26400184631347656,-0.08076887023679546,-0.4104810714721694,-0.9726336509016384,0.15167150795729967,-0.6915573611869021,-0.12940478175743664,0.6396335981132069,24.242413959265114,-22.116241698927062,0.2810762897147338,4,0.17032432556152344,0.32361602783203125,0.5684566497802734,0.7068452835083008,1.2178153991699254,2,0.03546762242587098,1.5517172138427437,18.66748809814453,-1.000000000000017,18.85484313964844,3.0000447938366186,18.60787582397461,0.03546762242587098
1388,2005-04-28,18.55677795410156,18.641939163208008,18.4545841217041,18.52271270751953,483139.0,0.003684990657537579,-1.2000044793836369,-0.44444444444439807,32.44443117229554,38.34100935246747,0.10657533002829567,0.3812723698873235,0.4520931373699,0.5264039632597495,13.74534013330329,0.18735504150390625,-0.1352113550883587,-0.3257440567016623,-0.9084162436832202,0.2569281302798956,-0.617080150192443,-0.034407963210881576,0.5329731962052833,26.315810153987414,-16.607816065830605,0.2913360934907793,4,-0.017032623291012072,0.2554855346679723,0.5003261566162145,0.6387147903442418,1.1411685943603551,3,0.038549830323392875,-1.6956657221036484,18.4886474609375,1.5517172138427437,18.66748809814453,-1.000000000000017,18.85484313964844,0.038549830323392875
1389,2005-04-29,18.761165618896484,18.786714553833008,18.318323135375977,18.318323135375977,650491.0,0.011014178501270955,-1.115386106289598,12.999832026877055,41.6308686963451,38.58200861858341,-0.15108218697461595,0.167355595383345,0.2130036897051042,0.32528547152716314,14.291331373360888,0.46839141845703125,-0.19683814091149898,-0.10985956192016744,-0.6925848900789688,0.47286576623863397,-0.40122222599956814,0.18150310215923326,0.2915968190162488,74.28570514420278,29.844900025927487,0.29136266407940037,4,-0.144775390625,0.051097869873046875,0.29593849182128906,0.4343271255493164,0.8771686553955078,4,0.029051405138582176,-1.2000044793836369,18.55677795410156,-1.6956657221036484,18.4886474609375,1.5517172138427437,18.66748809814453,0.029051405138582176
1390,2005-05-02,19.050716400146484,19.10181427001953,18.83781242370605,18.90594291687012,515094.0,0.015433517678579589,1.137933164971492,0.3269186870361756,47.49035383399428,39.474061788882594,-0.42378577869316203,-0.10971058658189747,-0.0981670981454954,0.03990488900993583,14.06971879298396,0.3406486511230469,-0.25229970522885026,0.16819438934326314,-0.4194096005445189,0.7557983792310452,-0.1256076056006279,0.46199638428715417,-0.8856830596923828,93.47818148621508,46.03219558122724,0.29380199494389103,5,-0.34064769744873047,-0.23845291137695312,0.014904022216796875,0.1447763442993164,0.6472301483154297,0,0.023245450418709845,-1.115386106289598,18.761165618896484,-1.2000044793836369,18.55677795410156,-1.6956657221036484,18.4886474609375,0.023245450418709845
1391,2005-05-03,19.11033058166504,19.11033058166504,18.83781242370605,18.931489944458008,569871.0,0.0031292356815566524,2.0476088904057392,1.2353134922203641,46.45668388747661,40.29023369075507,-0.44472344570253597,-0.16787072750603826,-0.16817251763090013,-0.01610197203963537,14.241377593617056,0.2725181579589879,-0.27854051545240566,0.22142143249511648,-0.3734939178070249,0.8163367827972579,-0.07603624265595244,0.5188791076461854,-0.92656162261963,100.0,51.06404336055695,0.29745767515107047,5,-0.39600372314453125,-0.2980670928955078,-0.04471015930175781,0.08516216278076172,0.39174461364746094,1,0.015151531786048889,1.137933164971492,19.050716400146484,-1.115386106289598,18.761165618896484,-1.2000044793836369,18.55677795410156,0.015151531786048889
1392,2005-05-04,19.14439582824707,19.14439582824707,18.914457321166992,19.076265335083008,724563.0,0.001782556635347543,5.7499440089585665,0.38095644383772026,48.03151064330695,41.372812538600584,-0.41719093651367345,-0.2142626493536426,-0.21244740585489552,-0.046189206961170015,14.891163728541134,0.22993850708007812,-0.25212549545310736,0.256338214874269,-0.3369813514468767,0.8496577811954147,-0.04032156828630207,0.5529979980348401,-0.9235644042968758,100.0,48.59862354909295,0.29665978316057245,5,-0.4130363464355469,-0.33213233947753906,-0.15967941284179688,0.05109691619873047,0.4258079528808594,2,0.02713521939485597,2.0476088904057392,19.11033058166504,1.137933164971492,19.050716400146484,-1.115386106289598,18.761165618896484,0.02713521939485597
1393,2005-05-05,19.13587951660156,19.17845916748047,19.03368377685547,19.152910232543945,604507.0,-0.0004448461952999416,3.2500629916850974,-0.24997200447933546,53.50877451485985,42.42721457481263,-0.3537565707050838,-0.23029745386293143,-0.21060658375913732,-0.03451987686460356,15.111748828769672,0.144775390625,-0.21607238596252643,0.25591220855712393,-0.3179839934014801,0.829808410515728,-0.03103589242217808,0.542860309536426,-0.8596342283935527,95.04966083391132,38.8894038511863,0.2869481009793027,5,-0.3874883651733363,-0.3236160278320277,-0.19800233840942028,0.059613227844241834,0.468389511108402,3,0.029817461121180777,5.7499440089585665,19.14439582824707,2.0476088904057392,19.11033058166504,1.137933164971492,19.050716400146484,0.029817461121180777
1394,2005-05-06,19.152910232543945,19.297685623168945,18.94000625610352,19.204008102416992,409003.0,0.0008899886690658665,1.9999999999999702,3.0003359838721484,65.26317402538609,44.50364653004825,-0.31887696976200175,-0.26705692331111663,-0.22793797826032502,-0.04989827562790339,15.046890086150977,0.35767936706542613,-0.16742483991264123,0.2767752647399888,-0.2882466100146672,0.8417971394946449,-0.005735672637339206,0.5592862021173168,-0.8044878339941413,68.51841098935762,9.664538233678591,0.28251093737732735,5,-0.3449058532714844,-0.34064674377441406,-0.20438814163208008,0.04258251190185547,0.4087772369384801,4,0.02845710178246752,3.2500629916850974,19.13587951660156,5.7499440089585665,19.14439582824707,2.0476088904057392,19.11033058166504,0.02845710178246752
1395,2005-05-09,19.204008102416992,19.28065490722656,19.03368377685547,19.03368377685547,419237.0,0.002667890636600223,-1.9000100785002774,-3.333296005972378,70.27028663021835,48.220548298701424,-0.3522835263160964,-0.32615767472059787,-0.27957260886904933,-0.09998179055324385,15.807928013780984,0.2469711303710902,-0.11693508989110768,0.32233762741088867,-0.25370410282937783,0.8983793576511552,0.0343167622907572,0.6103584925310201,-0.7606593814052758,79.62970643617346,16.530250733296256,0.28802086512013286,5,-0.39600372314453125,-0.39174461364746094,-0.2703890800476074,-0.008515357971191406,0.3832283020019531,0,0.022616433484025533,1.9999999999999702,19.152910232543945,3.2500629916850974,19.13587951660156,5.7499440089585665,19.14439582824707,0.022616433484025533
1396,2005-05-10,19.161426544189453,19.28065490722656,19.11033058166504,19.28065490722656,567612.0,-0.002217326612259596,1.8571108622621488,-0.7000078388335607,72.6256626748727,53.080194008750595,-0.25956449270221427,-0.29890092219769926,-0.24654461182811716,-0.05839091446502209,16.410497341708002,0.17032432556151988,-0.08187962441936847,0.2797560691833496,-0.2962856610569169,0.8557977994236161,-0.008264795936781866,0.5677769343034811,-0.6326441329620138,64.44441126407263,-3.104597503170183,0.28802086512013286,5,-0.3534221649169922,-0.3491630554199219,-0.22780752182006836,0.034066200256347656,0.2554855346679723,1,0.028000003185313815,-1.9000100785002774,19.204008102416992,1.9999999999999702,19.152910232543945,3.2500629916850974,19.13587951660156,0.028000003185313815
1397,2005-05-11,19.28916931152344,19.32323455810547,19.076265335083008,19.2125244140625,577086.0,0.0066666626850246935,2.4117569561551435,-0.6428411454167823,73.51349191840796,57.64342298054087,-0.2925793621911055,-0.44757925903588713,-0.37212082399596014,-0.18734347208112467,16.746215497551976,0.24696922302246094,-0.06467380067078565,0.4062214851379444,-0.1734880321448209,0.9859310024207097,0.11636672649656177,0.6960762437793271,-0.6834965791018526,91.11097838962468,19.101481180732407,0.2898547586413823,5,-0.4683904647827184,-0.4769058227539098,-0.34916353225708363,-0.09367656707764027,0.11922836303710582,2,0.011037586966581747,1.8571108622621488,19.161426544189453,-1.9000100785002774,19.204008102416992,1.9999999999999702,19.152910232543945,0.011037586966581747
1398,2005-05-12,19.31471824645996,19.42542839050293,19.10181427001953,19.306203842163086,731405.0,0.0013245223018110153,1.814835091910545,0.11108899064303686,72.92814603175368,61.120898240030705,-0.22273043981788732,-0.4916269746166364,-0.3896707510672961,-0.21559765763976912,17.58260969120729,0.32361412048339844,-0.0067108324708549105,0.4275123596191399,-0.16404668134235578,1.0190714005806356,0.1317328391383903,0.7232918800998895,-0.6229380949563073,77.19301692331251,4.426486855380816,0.29577952048074807,5,-0.18309783935546875,-0.5024547576904297,-0.3704538345336914,-0.11070919036865234,0.5194873809814453,3,0.013227505128882378,2.4117569561551435,19.28916931152344,1.8571108622621488,19.161426544189453,-1.9000100785002774,19.204008102416992,0.013227505128882378
1399,2005-05-13,19.03368377685547,19.408397674560547,18.84632873535156,19.408397674560547,1392808.0,-0.01455027539197995,1.99998981970703,-44.009408602150536,55.67569072679141,62.03038011700817,0.11289847890258287,-0.21914541872130755,-0.11060157806815596,0.061069895373250915,18.1585179682542,0.5620689392089879,0.08349220484205944,0.14477472305297923,-0.44834116967171767,0.7378906157776761,-0.15178322330936922,0.44133266941532767,-0.23919287189191607,32.35281524298907,-35.4417183954248,0.2965579463623478,5,0.09793663024902344,-0.2214202880859375,-0.04896736145019531,0.26400279998779297,0.8516197204589844,4,0.029977657375410915,1.814835091910545,19.31471824645996,2.4117569561551435,19.28916931152344,1.8571108622621488,19.161426544189453,0.029977657375410915
1400,2005-05-16,19.02516746520996,19.152910232543945,18.88890838623047,19.152910232543945,271298.0,-0.00044743370465483157,3.1333353241556425,0.3409074713170245,62.8048305840483,63.84684086107169,0.13120741096504318,-0.19161204399614817,-0.10913184927495934,0.06349369057039667,16.808760562168075,0.26400184631347656,0.16692957376885076,0.11794862747192525,-0.46784385230790804,0.7037411072517585,-0.1749476124179914,0.4108448673618419,-0.178838729858402,30.882202789717667,-36.81046011397993,0.2928962398899162,5,0.11071109771728516,-0.2129039764404297,0.01916217803955078,0.2725191116333008,0.9367809295654297,0,0.028200540429069054,1.99998981970703,19.03368377685547,1.814835091910545,19.31471824645996,2.4117569561551435,19.28916931152344,0.028200540429069054
1401,2005-05-17,19.118846893310547,19.118846893310547,18.786714553833008,19.02516746520996,1063719.0,0.00492397390308863,6.090827649394279,-0.7333442828560337,74.0259626935348,66.73511331109701,0.04343021402903702,-0.2547558252923139,-0.20562006565660695,-0.036067327533736204,15.533037405919703,0.33213233947753906,0.2219495886298688,0.18395042419433594,-0.3859117816601625,0.7538126300488344,-0.10098067873291328,0.46888152712158515,0.3065814971923828,52.00017917400782,-20.313366808483842,0.28493110292724966,5,-0.012775421142578125,-0.3065834045410156,-0.07451725006103516,0.17883968353271484,0.8005218505859375,1,0.02449883686616494,3.1333353241556425,19.02516746520996,1.99998981970703,19.03368377685547,1.814835091910545,19.31471824645996,0.02449883686616494
1402,2005-05-18,19.37433242797852,19.37433242797852,19.059232711791992,19.161426544189453,993039.0,0.01336302006568002,1.9599906830071732,2.2727069123486077,77.27269256709464,69.37554865023421,-0.19669313844353198,-0.46287652550521585,-0.448374503555268,-0.2964164709919963,14.016264828335018,0.315099716186527,0.25126856819609245,0.3943001747131376,-0.1639414281106859,0.9525417775369611,0.11517937330122408,0.6734209761250511,0.03832168579101136,92.00017917400838,13.29534672932401,0.2791208014119119,5,-0.2682609558105504,-0.5620689392089879,-0.33000278472900746,-0.07664585113525746,0.5876159667968714,2,0.002197735123890876,6.090827649394279,19.118846893310547,3.1333353241556425,19.02516746520996,1.99998981970703,19.03368377685547,0.002197735123890876
1403,2005-05-19,19.306203842163086,19.42542839050293,19.186975479125977,19.39988136291504,557728.0,-0.003516435266540996,2.2941951463729544,-0.4399949831577365,70.0000419938099,69.9018673133924,-0.11383412194406617,-0.35316006305811243,-0.367220348904997,-0.23182930935179513,12.362853045244782,0.23845291137695312,0.2792464839516988,0.2882744789123528,-0.249067564458489,0.8256165222831946,0.01960345722693191,0.5569455005977737,-0.5194892883300781,81.3336518649028,1.9843270140020337,0.26867102168542106,5,-0.2001323699951172,-0.5109729766845703,-0.2618741989135742,-0.008517265319824219,0.6472282409668004,3,0.005293315725501513,1.9599906830071732,19.37433242797852,6.090827649394279,19.118846893310547,3.1333353241556425,19.02516746520996,0.005293315725501513
1404,2005-05-20,19.238073348999023,19.340267181396484,19.16994285583496,19.306203842163086,533946.0,-0.0035289430133992328,1.5000419944567318,0.7272875351223683,58.208967696969495,68.56172076525365,-0.03615490100654384,-0.2481170960260748,-0.2882346992739926,-0.16767236909470995,10.712853675055129,0.17032432556152344,0.30037139048089756,0.1886341094970696,-0.32063993798562507,0.6979081569797643,-0.06600291424427951,0.4432711332384187,-0.4385845184326165,70.66682593245139,-6.610456111301261,0.2546370237413477,5,-0.1320018768310547,-0.4428424835205078,-0.19374370574951172,0.05961322784423828,0.8005218505859375,4,0.030987109136549895,2.2941951463729544,19.306203842163086,1.9599906830071732,19.37433242797852,6.090827649394279,19.118846893310547,0.030987109136549895
1405,2005-05-23,19.221040725708008,19.32323455810547,19.204008102416992,19.297685623168945,378735.0,-0.000885360138826008,-1.1538488043553166,1.1249720044792832,55.03873411831695,66.607617592303,-0.01838555485172222,-0.21317268469481832,-0.26032103027565157,-0.15366483316121915,9.708356605168174,0.11922645568847656,0.3090542139088974,0.15329160690307475,-0.3528464349549303,0.6594296487610798,-0.09977741402592599,0.4063606278320755,-0.4090331039428712,68.00011944933854,-6.1383947453580845,0.2530690209290019,5,-0.11496925354003906,-0.4258098602294922,-0.15542078018188477,0.0766458511352539,1.0049095153808594,0,0.03455914698302465,1.5000419944567318,19.238073348999023,2.2941951463729544,19.306203842163086,1.9599906830071732,19.37433242797852,0.03455914698302465
1406,2005-05-24,19.161426544189453,19.263622283935547,19.10181427001953,19.24658966064453,618328.0,-0.0031015064360599975,1.7142537194048952,1.1111387616961974,50.75749991940586,64.07917403685833,0.046073776478220196,-0.12085271228229288,-0.19496137758735443,-0.0979970287002665,8.741581327268538,0.16180801391601562,0.2931006008601358,0.0689805030822761,-0.4018982887120046,0.5398592948765568,-0.16645889281486603,0.30441989897941824,-0.33715050704956084,27.90689195383141,-41.18567178434486,0.2354393958971407,5,-0.055355072021484375,-0.28955078125,-0.3491630554199219,-0.038321495056152344,1.430721282958988,1,0.04177777937043459,-1.1538488043553166,19.221040725708008,1.5000419944567318,19.238073348999023,2.2941951463729544,19.306203842163086,0.04177777937043459
1407,2005-05-25,19.14439582824707,19.306203842163086,19.10181427001953,19.10181427001953,551163.0,-0.0008888020890880366,-8.599910414333706,-0.5,50.37594491417694,61.57337391268314,0.04515752327045419,-0.05499573773101929,-0.16842107813071294,-0.0845078621387394,7.306170982361383,0.2043895721435547,0.2630701447906141,0.019162368774413352,-0.35635922849510493,0.39468396604393163,-0.1685984298603458,0.2069231674091725,-0.3080967440399185,13.158127390712396,-50.47607806196093,0.18776079863475859,5,-0.03832435607910156,-0.2725200653076172,-0.33213233947753906,-0.02129077911376953,1.6180744171142578,2,0.04048040599463376,1.7142537194048952,19.161426544189453,-1.1538488043553166,19.221040725708008,1.5000419944567318,19.238073348999023,0.04048040599463376
1408,2005-05-26,19.27213859558105,19.306203842163086,19.08478164672852,19.08478164672852,594621.0,0.006672593299888785,-1.3636400655611385,4.399955207166687,54.79457938706683,61.47547265271374,-0.09975013872108818,-0.13322828174588963,-0.2890919740757809,-0.21508531540214548,5.764337222660139,0.22142219543456676,0.23513381074910455,0.11113710403441956,-0.15745793359450033,0.37973214166333946,-0.023160414780040384,0.2454346228488795,-0.4240569252479851,73.33368172723567,9.891098595150389,0.13429751881445998,5,-0.16606712341308238,-0.400262832641598,-0.4598751068115199,-0.14903354644775035,1.32000923156739,3,0.03579311116787576,-8.599910414333706,19.14439582824707,1.7142537194048952,19.161426544189453,-1.1538488043553166,19.221040725708008,0.03579311116787576
1409,2005-05-27,19.306203842163086,19.39988136291504,19.08478164672852,19.204008102416992,653177.0,0.0017675903695424378,1.1764729131534324,0.545460098341651,54.1667185108686,60.51568242236044,-0.10179829678620678,-0.13108794900065135,-0.31581824964179717,-0.2495042882645464,4.936299976617104,0.3150997161865199,0.19394952597474813,0.117950439453125,-0.08154487744757688,0.3174457563538269,0.01820278100277406,0.21769809790347594,-0.44657523742662164,70.27051566860133,8.508857235934286,0.09974765845035057,5,-0.2001323699951172,-0.4343280792236328,-0.4939403533935547,-0.18309879302978516,1.2007808685302734,4,0.033524365859709304,-1.3636400655611385,19.27213859558105,-8.599910414333706,19.14439582824707,1.7142537194048952,19.161426544189453,0.033524365859709304
1410,2005-05-30,19.493558883666992,19.53614044189453,19.2125244140625,19.306203842163086,401834.0,0.009704395697653467,1.375005249233612,1.8332960059723777,62.11183061952683,59.19188996969289,-0.24107660561616484,-0.2988894917724778,-0.49268227994556213,-0.4368070927945382,5.481691538063365,0.32361602783203125,0.15564585837460854,0.28316335678100657,0.05213278312509928,0.5141939304369139,0.16764806995305293,0.3986786436089602,-0.6226142832151993,90.5659181379467,27.939717433326095,0.11551528682795359,5,-0.19587230682373047,-0.5663270950317383,-0.6812953948974609,-0.3704538345336914,1.0219440460205078,0,0.02795981581252649,1.1764729131534324,19.306203842163086,-1.3636400655611385,19.27213859558105,-8.599910414333706,19.14439582824707,0.02795981581252649
1411,2005-05-31,19.39988136291504,19.655366897583008,19.16994285583496,19.37433242797852,2500210.0,-0.004805562766193594,-1.2352874012463058,0.1363664128354251,54.140186449261265,56.621611512155845,-0.11548669665272371,-0.19226483272024097,-0.3918568592015319,-0.33600670876329986,6.242659083782495,0.4854240417480469,0.16909882379576402,0.17500829696655273,-0.0657063208631925,0.41572291479629797,0.054650988051680116,0.29536560588142535,-0.5023289288055359,55.22395044642978,-3.6421798294681977,0.12035730891487202,5,-0.029807090759277344,-0.4130363464355469,-0.5876178741455078,-0.2767763137817383,1.0645217895507812,1,0.04258113040592848,1.375005249233612,19.493558883666992,1.1764729131534324,19.306203842163086,-1.3636400655611385,19.27213859558105,0.04258113040592848
1412,2005-06-01,19.66388320922852,19.689430236816406,19.408397674560547,19.408397674560547,911793.0,0.013608425813270486,-1.199988055066145,9.999850690557707,61.08112099930634,55.63062029054434,-0.37335911416908374,-0.43779867014526275,-0.6432993213265412,-0.5915501531997656,7.21303200762651,0.2895488739013672,0.18112214181867614,0.41303577423095916,0.10592985472122862,0.7201416937406897,0.2594828144760939,0.5665887339858244,-0.7208619073106064,95.77489669095668,37.60656764842538,0.1535529597548657,6,-0.27677726745605824,-0.6600065231323278,-0.8899421691894567,-0.5407781600952184,0.3406467437744105,2,0.04720657705515019,-1.2352874012463058,19.39988136291504,1.375005249233612,19.493558883666992,1.1764729131534324,19.306203842163086,0.04720657705515019
1413,2005-06-02,19.706462860107425,19.75756072998047,19.587236404418945,19.697946548461914,401359.0,0.002165373462903908,2.0768886208975794,0.03333383103892407,75.1592738311597,57.5139876387877,-0.39469789233882224,-0.45897160564723904,-0.6764095360190261,-0.6232982444783275,8.229833515614136,0.17032432556152344,0.17275971665857526,0.42708625793457244,0.06403450193637994,0.790138013932765,0.2455603799354762,0.6086121359336687,-0.7037288433976343,92.40495563178685,29.691751961727505,0.1815258779990956,6,-0.28529167175293324,-0.6685209274292028,-0.9708452224731481,-0.5833578109741246,0.7153606414794886,3,0.05358685588328593,-1.199988055066145,19.66388320922852,-1.2352874012463058,19.39988136291504,1.375005249233612,19.493558883666992,0.05358685588328593
1414,2005-06-03,19.697946548461914,19.800142288208008,19.621301651000977,19.72349548339844,638769.0,-0.00043215830796050625,-1.0000213303755212,-2.9999999999991656,75.15927383115948,59.74960316243687,-0.35099982842433874,-0.42955228668443723,-0.65832750921167,-0.6075613629214942,8.915376443814145,0.17884063720703125,0.13390303390813685,0.3913181304931648,-0.011418578925709966,0.7940548399120395,0.1899497757837274,0.5926864852026021,-0.6197298604250534,83.78358746511867,16.33990718184012,0.20136835470943756,6,-0.25548458099365234,-0.6387138366699219,-1.021942138671875,-0.5748414993286133,1.166717529296875,4,0.04539565971948223,2.0768886208975794,19.706462860107425,-1.199988055066145,19.66388320922852,-1.2352874012463058,19.39988136291504,0.04539565971948223
1415,2005-06-06,19.638334274291992,19.74904441833496,19.57020378112793,19.60426902770996,305951.0,-0.0030263192167396813,-2.4999626726390445,-1.3333333333331479,69.93469792851444,61.88040294122671,-0.25252524995944725,-0.3538764581618068,-0.5896449953893175,-0.5412738495387117,9.52755227856705,0.17884063720703125,0.11517912533575725,0.3099895477294936,-0.11563716197495921,0.7356162574339464,0.0971761928772672,0.52280290258172,-0.47348651423459387,74.32431614437995,4.723601894315394,0.21281335485222605,6,-0.19587230682373047,-0.3449058532714844,-0.9240074157714844,-0.5152292251586914,1.1922664642333984,0,0.04423238876927016,-1.0000213303755212,19.697946548461914,2.0768886208975794,19.706462860107425,-1.199988055066145,19.66388320922852,0.04423238876927016
1416,2005-06-07,19.697946548461914,19.791624069213867,19.621301651000977,19.791624069213867,1026687.0,0.0030355056257473922,2.636356232438816,-2.7499440089585665,64.61540316898042,63.462564969538214,-0.2548263851879149,-0.39129498740761903,-0.6420527417195103,-0.5935244807985782,10.22959087811311,0.17032241821289062,0.12629610060514196,0.342775821685791,-0.10557838449760482,0.7911300278691868,0.1185987185940931,0.5669529247774889,-0.4568634450264426,73.91266243725259,6.8501636489677935,0.22417710309169803,6,-0.25548458099365234,-0.40451812744140625,-0.9367804527282715,-0.5748414993286133,1.0304603576660156,1,0.04150465020372507,-2.4999626726390445,19.638334274291992,-1.0000213303755212,19.697946548461914,2.0768886208975794,19.706462860107425,0.04150465020372507
1417,2005-06-08,19.5020751953125,19.74904441833496,19.476526260375977,19.595752716064453,439350.0,-0.009943744779057129,-2.764702782462057,1.0,57.93102702602507,63.81105915164468,-0.0032213171534571927,-0.18831019561945794,-0.438084392687216,-0.3908118358459376,10.49536497439644,0.2725181579589844,0.1408207054367665,0.13625917434692525,-0.3155932439803806,0.5881115926742311,-0.08966703481672766,0.36218538351057816,-0.19390498970432546,7.894829903104887,-54.992879782963094,0.22592620916365366,6,-0.05961322784423828,-0.2086467742919922,-0.7387800216674805,-0.3789701461791992,1.2263317108154297,2,0.04934490035114947,2.636356232438816,19.697946548461914,-2.4999626726390445,19.638334274291992,-1.0000213303755212,19.697946548461914,0.04934490035114947
1418,2005-06-09,19.57020378112793,19.587236404418945,19.416912078857425,19.45949363708496,713650.0,0.0034934018627825747,1.352945826306865,-1.181821883780592,63.448314211043275,64.8423475627752,-0.02751666473882608,-0.24908792890410325,-0.494686446339486,-0.4479620794249968,10.262202236050943,0.17032432556151988,0.16999259451377924,0.1916134834289558,-0.268526110670976,0.6517530775288876,-0.03845631362101187,0.42168328047892345,-0.20299692560777416,39.999900459379404,-20.998979817490117,0.2300697970499662,6,-0.08516120910644531,-0.2767753601074219,-0.7983922958374023,-0.6089067459106445,0.9197483062744141,3,0.02219323706244869,-2.764702782462057,19.5020751953125,2.636356232438816,19.697946548461914,-2.4999626726390445,19.638334274291992,0.02219323706244869
1419,2005-06-10,19.60426902770996,19.672399520874023,19.43394470214844,19.672399520874023,2121421.0,0.0017406689763179717,5.999944008958463,-0.6153952174212666,65.30619707408628,65.19727716883736,-0.016600747808837468,-0.25108800983550594,-0.5198861841988389,-0.46965159200806283,11.236122967697074,0.23845481872558238,0.2055344523488003,0.197149467468261,-0.24328145152190572,0.6375803864584277,-0.023065992026822357,0.4173649269633444,-0.1873569488525355,50.00025450861973,-9.695257835806892,0.22021545949508373,6,-0.11922645568847656,-0.3108406066894531,-0.823941707611084,-0.7920055389404297,0.9027156829833984,4,0.041702879751413624,1.352945826306865,19.57020378112793,-2.764702782462057,19.5020751953125,2.636356232438816,19.697946548461914,0.041702879751413624
1420,2005-06-13,19.561687469482425,19.638334274291992,19.46800994873047,19.629817962646484,1013917.0,-0.0021720553909634344,2.9999552071668534,0.9999999999999478,66.20699029366163,66.53803315154852,0.04096953744739551,-0.1752352095242422,-0.4632602904110179,-0.414136362496464,12.26267558586728,0.17032432556152344,0.2270417966538929,0.12774190902710458,-0.27878724402361854,0.5342710620778277,-0.0755226674982552,0.33100648555246437,-0.144775390625,38.63644461637952,-24.044080760408015,0.20326457652536137,6,0.042582511901851916,-0.2682590484619176,-0.7515535354614293,-0.7494239807128942,1.158203125,0,0.06660859960619936,5.999944008958463,19.60426902770996,1.352945826306865,19.57020378112793,-2.764702782462057,19.5020751953125,0.06660859960619936
1421,2005-06-14,19.587236404418945,19.638334274291992,19.476526260375977,19.54465675354004,596150.0,0.0013060700911604606,1.2352972175379426,-0.6249720044793159,67.8082401921832,67.28549083964595,0.050055655523145504,-0.17275142986451897,-0.4793947991414953,-0.42891941701626735,12.923589175899675,0.16180801391601562,0.2504410302238931,0.12987136840820312,-0.2535357257884385,0.5132784626048448,-0.0618321786901177,0.32157491550652395,-0.15329170227050426,51.2820660070171,-16.933081340601696,0.19170354709832085,6,0.02129077911376953,-0.2938079833984375,-0.7771024703979492,-0.7749729156494141,1.2007827758789062,1,0.06347829313102782,2.9999552071668534,19.561687469482425,5.999944008958463,19.60426902770996,1.352945826306865,19.57020378112793,0.06347829313102782
1422,2005-06-15,19.416912078857425,19.61278533935547,19.331750869750977,19.595752716064453,823611.0,-0.008695679270154466,1.639987816240235,-4.200143343486747,55.62909094145263,65.11547051856739,0.20301181594975404,0.0009764802269529582,-0.30720651470649685,-0.24993414181428975,13.176181399974976,0.2810344696044922,0.2428622758016985,-0.04258193969726065,-0.42451776396864815,0.33935388457412685,-0.2335498518329544,0.1483859724384331,0.3832302093505824,24.999720041658843,-40.80952831871262,0.19096791213569297,6,0.14903450012206676,-0.12348365783691762,-0.6067781448364293,-0.6046485900878942,1.5584640502929652,2,0.06754394426591426,1.2352972175379426,19.587236404418945,2.9999552071668534,19.561687469482425,5.999944008958463,19.60426902770996,0.06754394426591426
1423,2005-06-16,19.408397674560547,19.53614044189453,19.12736320495605,19.53614044189453,1028165.0,-0.00043850455017246937,5.400005972466983,0.7142826671217241,54.054058144057194,62.77044655333379,0.18416637228271426,0.018487401220397714,-0.3012813683010016,-0.23380819031319078,13.332143453189648,0.4087772369384801,0.25653142867680145,-0.05620603561401438,-0.43219509062443606,0.3197830193964073,-0.24420056311922522,0.13178849189119646,0.3823767852783213,51.562521871807036,-13.117200092367455,0.1879945275052106,6,0.05109596252441406,-0.11496925354003906,-0.5918765068054199,-0.5961341857910156,1.6691722869873047,3,0.06801227250704867,1.639987816240235,19.416912078857425,1.2352972175379426,19.587236404418945,2.9999552071668534,19.561687469482425,0.06801227250704867
1424,2005-06-17,19.834205627441406,19.851238250732425,19.37433242797852,19.46800994873047,2350890.0,0.021939366660802984,1.382974667861117,-2.8666646758443575,61.36366239302644,61.818109271612904,-0.24616776720357691,-0.3798447596856107,-0.722587714372871,-0.6486354127532152,13.63869287709204,0.47690582275390625,0.24655941028020933,0.33979530334472585,-0.054644417380941945,0.7342350240703936,0.14257544298189018,0.5370151637075615,-0.7068424224853551,97.64702162474033,34.7446209248929,0.1972198603628346,6,-0.34490489959716797,-0.5152292251586914,-0.8622636795043945,-1.021942138671875,1.2348480224609375,4,0.03306139264048391,5.400005972466983,19.408397674560547,1.639987816240235,19.416912078857425,1.2352972175379426,19.587236404418945,0.03306139264048391
1425,2005-06-20,19.885303497314453,19.987497329711914,19.672399520874023,19.834205627441406,1676005.0,0.00257624988027505,1.46665870337743,0.1395370640443352,66.66671032519932,62.04603228897055,-0.28893333678300337,-0.3990875534646321,-0.7641046929067556,-0.6909275241884316,14.14049490863653,0.3150978088378906,0.21383807952867073,0.35768003463745046,-0.05143250351958173,0.7667925727944827,0.15312376555893437,0.5622363037159666,-0.757940292358402,88.1188492054693,23.243632970256243,0.20455626907851612,6,-0.32787322998046875,-0.4981975555419922,-0.9133615493774414,-1.0730400085449219,1.2348480224609375,0,0.03126335051727347,1.382974667861117,19.834205627441406,5.400005972466983,19.408397674560547,1.639987816240235,19.416912078857425,0.03126335051727347
1426,2005-06-21,19.96194839477539,20.1152400970459,19.842723846435547,19.842723846435547,1064605.0,0.003854348889937187,-3.5714788507071096,2.333258678611422,61.744970478240376,62.46980378366115,-0.3622900116196064,-0.43498632964938366,-0.8322768653731316,-0.7621750038417758,15.301382046278016,0.27251625061035156,0.18244209029452918,0.3942988395690925,-0.020561512086818112,0.8091591912250031,0.1868686637411372,0.6017290153970478,-0.8001798248291045,84.4827120162493,22.544671813709982,0.20743017582795537,6,-0.34064674377441406,-0.5109710693359375,-0.987877368927002,-1.1496849060058594,1.056009292602539,1,0.03796934972066213,1.46665870337743,19.885303497314453,1.382974667861117,19.834205627441406,5.400005972466983,19.408397674560547,0.03796934972066213
1427,2005-06-22,19.919368743896484,20.072660446166992,19.766077041625977,20.072660446166992,1641324.0,-0.002133040825315957,3.0,-1.2857394253535548,58.389350521290424,61.90769670702194,-0.2841765262881566,-0.34927847318762417,-0.7848391577224376,-0.7173822639079042,16.206094724155395,0.3065834045410156,0.1633860978262227,0.3129705429077134,-0.07960577842685979,0.7055468642422866,0.11668238224042682,0.509258703575,-0.7003918823242223,80.17249368642995,21.175867942192625,0.19628816066728663,6,-0.2980670928955078,-0.33213233947753906,-0.9602012634277344,-1.1071052551269531,0.9452953338623047,2,0.043608331547531076,-3.5714788507071096,19.96194839477539,1.46665870337743,19.885303497314453,1.382974667861117,19.834205627441406,0.043608331547531076
1428,2005-06-23,19.96194839477539,20.03859519958496,19.90233612060547,19.9704647064209,831830.0,0.002137600414267693,-1.1333671778179266,0.05555624681158158,60.13078018710912,61.3326503862467,-0.2965262931992143,-0.35577008710759017,-0.8208676172278899,-0.7574787594220105,17.24236556686372,0.1362590789794922,0.15287895202800073,0.3210597038269043,-0.06906750265726203,0.7111869103110706,0.12599610058482114,0.5161233070689875,-0.6891957390747088,79.31028268833221,22.480385208180678,0.1950636032420838,6,-0.34064674377441406,-0.3619375228881836,-1.0027809143066406,-1.1496849060058594,0.9623298645019531,3,0.05076797686944445,3.0,19.919368743896484,-3.5714788507071096,19.96194839477539,1.46665870337743,19.885303497314453,0.05076797686944445
1429,2005-06-24,19.953432083129886,20.04711151123047,19.75756072998047,19.85975456237793,693736.0,-0.0004266272749073874,1.0605928982517103,-10.999776035834683,62.58505474280202,60.93021310281786,-0.2606865685929911,-0.31229017068043063,-0.7983513251599206,-0.7497670931055644,17.667475831008726,0.28955078125,0.16584403367844303,0.2801819801330616,-0.10030816942624554,0.6606721296923688,0.08993690535340804,0.4704270549127152,-0.6301301809484912,63.46133967335206,8.479016757795279,0.1902450747796527,6,-0.3321304321289098,-0.35342121124267933,-1.0027809143066442,-1.1411685943603551,0.987878799438473,4,0.05633807125183221,-1.1333671778179266,19.96194839477539,3.0,19.919368743896484,-3.5714788507071096,19.96194839477539,0.05633807125183221
1430,2005-06-27,20.03859519958496,20.08969116210937,19.75756072998047,19.953432083129886,839958.0,0.004268093634231418,2.545465651341873,0.9091094189028881,63.33342292060493,60.43301118375361,-0.3029438766795991,-0.37368598550730425,-0.8572544047327213,-0.8355197973245581,17.616628227249144,0.3321304321289027,0.1693623534527191,0.33809328079223633,-0.06557554049927461,0.7417621020837473,0.13625887014648086,0.5399276914379918,-0.6677770057116952,78.57161902019443,24.91049042100049,0.20183441064575477,6,-0.4172935485839844,-0.4385843276977539,-1.0879440307617188,-1.2263317108154297,0.7749729156494105,0,0.05142368714243628,1.0605928982517103,19.953432083129886,-1.1333671778179266,19.96194839477539,3.0,19.919368743896484,0.05142368714243628
1431,2005-06-28,20.225950241088867,20.29408073425293,20.098207473754886,20.10672378540039,1166976.0,0.009349709380215732,-1.875012248211859,1.399977603583485,78.52355348856818,62.976840355655334,-0.4360217437075846,-0.522784301568386,-1.0126109338060942,-1.022652883751725,17.38282189494545,0.25548553466796875,0.1736665894699172,0.48414487838745046,0.04270961441872956,0.9255801423561714,0.26342724640309,0.7048625103718109,-0.810466733025244,87.30140672826361,26.70064689873645,0.22071763198436126,6,-0.515228271484375,-0.5365190505981445,-1.275299072265625,-1.413686752319336,0.5791015625,1,0.044210594213267784,2.545465651341873,20.03859519958496,1.0605928982517103,19.953432083129886,-1.1333671778179266,19.96194839477539,0.044210594213267784
1432,2005-06-29,20.59214782714844,20.6943416595459,20.328144073486328,20.225950241088867,3554568.0,0.018105334073038826,-3.5262686391230034,3.0714457118175282,82.6087856202996,66.14958785301559,-0.6906051673360807,-0.8599637179474051,-1.3388750509590999,-1.3862249083301776,17.420073639806844,0.46839141845703125,0.19209674488629602,0.8039292335510275,0.22363241782874255,1.3842260492733125,0.513780825689885,1.09407764141217,-1.1063765409896718,89.09095721612684,24.815072367857212,0.2901484078611416,6,-0.557810783386234,-0.702586174011234,-1.6031742095947301,-1.7798843383789098,0.14477348327636363,2,0.020678263569383848,-1.875012248211859,20.225950241088867,2.545465651341873,20.03859519958496,1.0605928982517103,19.953432083129886,0.020678263569383848
1433,2005-06-30,20.762470245361328,20.8391170501709,20.52401733398437,20.59214782714844,1464984.0,0.0082712313277169,-1.0555562468115571,0.46511070716118436,84.00006719037863,68.66474394161028,-0.7248822362151692,-0.998299662189801,-1.4689323694196794,-1.5535845689084766,17.33433521605666,0.315099716186527,0.21458927653338833,0.92145128250122,0.19797130435125254,1.6449312606511874,0.5597112934262363,1.2831912715762037,-1.1558419218638463,92.91328584755762,25.723242822222417,0.3617399890749829,6,-0.5067119598388672,-0.8005208969116211,-1.7734966278076172,-1.9502067565917969,-0.10219383239746094,3,0.004922045941055275,-3.5262686391230034,20.59214782714844,-1.875012248211859,20.225950241088867,2.545465651341873,20.03859519958496,0.004922045941055275
1434,2005-07-01,20.59214782714844,20.62621116638184,20.268531799316406,20.387758255004886,931648.0,-0.008203379280022793,1.6250131231759046,1.200015677842754,78.13966861050193,69.93951708442168,-0.4869468386974489,-0.7984900744917987,-1.261415670983407,-1.3842512873797084,16.680959597589823,0.4939384460449219,0.27031403277242916,0.7064188003540082,-0.08697572324808434,1.4998133239561007,0.3097215385529637,1.1031160621550526,-0.8376208564501475,77.16538487991328,6.100633916864311,0.3966972618010457,7,-0.29380893707275746,-0.630198478698734,-1.6031742095947301,-1.7798843383789098,0.3150978088378871,4,0.016128984451589057,-1.0555562468115571,20.762470245361328,-3.5262686391230034,20.59214782714844,-1.875012248211859,20.225950241088867,0.016128984451589057
1435,2005-07-04,20.50698471069336,20.5155029296875,20.29408073425293,20.5155029296875,388376.0,-0.004135708288904305,50.987908643081056,-0.04167638742429474,74.32438840087862,71.33723018693705,-0.34008827950310305,-0.6797650469348895,-1.1472427245101677,-1.3013984257200448,16.308632824042494,0.29806709289551137,0.33500980182261486,0.5778231620788574,-0.2527799688245942,1.408426292982309,0.16252159662712984,0.993124727530585,-0.622306930458354,55.17235165400931,-17.634906691291256,0.41530156545172653,7,-0.20864582061767578,-0.5237445831298828,-1.5180110931396484,-1.6947212219238281,0.40026092529296875,0,0.021179426327290418,1.6250131231759046,20.59214782714844,-1.0555562468115571,20.762470245361328,-3.5262686391230034,20.59214782714844,0.021179426327290418
1436,2005-07-05,20.5155029296875,20.600662231445312,20.33666229248047,20.52401733398437,1000670.0,0.00041538135002849863,2.263202565069785,0.999552171965548,81.77353869238064,73.93547331705818,-0.2925968701787909,-0.6576095338307013,-1.1200140741398492,-1.3135606327907823,15.835371482543694,0.26399993896484375,0.3592655825481401,0.5454635620117188,-0.31708447870745715,1.4080116027308947,0.1141895416521308,0.9767375823713067,-0.5162924370601871,43.283826562505226,-34.1013722906079,0.43127402035958723,7,-0.2171640396118164,-0.5322628021240234,-1.4030437469482422,-1.6649160385131836,0.5876159667968714,1,0.014528777898763945,50.987908643081056,20.50698471069336,1.6250131231759046,20.59214782714844,-1.0555562468115571,20.762470245361328,0.014528777898763945
1437,2005-07-06,20.46440315246582,20.66879272460937,20.36220932006836,20.66879272460937,1189749.0,-0.002490788424578838,1.9999906680727466,24.005152329758705,79.80762500982561,76.12178940847113,-0.17439271291169334,-0.5593986750284365,-1.0272587380690652,-1.2663029996294384,16.274584898809213,0.3065834045410121,0.3731173578972573,0.44624738693237376,-0.4137464517659488,1.3062412256306963,0.01625046758321247,0.876244306281535,-0.36440387293327703,34.32814866070981,-44.40987142666051,0.4299969193491618,7,-0.16606426239013672,-0.48116302490234375,-1.2859435081481934,-1.5542030334472656,0.4854240417480469,2,0.016645911859002993,2.263202565069785,20.5155029296875,50.987908643081056,20.50698471069336,1.6250131231759046,20.59214782714844,0.016645911859002993
1438,2005-07-07,20.00452995300293,20.37924194335937,19.60426902770996,20.37924194335937,1645491.0,-0.022471859845444753,3.1363657187069522,1.8333224460848043,54.71699309187836,75.24756033614626,0.32648977530756795,-0.06884838362122636,-0.5324112845903386,-0.8132570530818128,16.40293743450961,0.8601341247558594,0.3842678193715656,-0.03534212112426616,-0.8692476292890703,0.798563387040538,-0.4522948752066682,0.3816106329581359,0.8345870971679688,37.600001433391334,-37.145593346547734,0.41695275408240234,7,0.2171630859375,-0.021289825439453125,-0.8090386390686035,-1.0772981643676758,0.8601341247558594,3,0.036611275503223295,1.9999906680727466,20.46440315246582,2.263202565069785,20.5155029296875,50.987908643081056,20.50698471069336,0.036611275503223295
1439,2005-07-08,20.421823501586914,20.455888748168945,20.1152400970459,20.311113357543945,1443869.0,0.020859952698930817,2.8095217780811397,-0.29545396702586596,62.35293910987489,75.1386176905096,-0.01941718443671192,-0.444544389591762,-0.9157495317225184,-1.2362444250499465,16.085026807654117,0.4513587951660156,0.41685033995518594,0.34107370376586843,-0.48301871524700246,1.1651661227787393,-0.07097250574056702,0.7531199132723039,0.39259658813476506,76.80002580104197,3.5913119832949434,0.412046209506436,7,-0.20013046264648438,-0.4385833740234375,-1.1922669410705566,-1.460526466369629,0.5790996551513672,4,0.011676377056065723,3.1363657187069522,20.00452995300293,1.9999906680727466,20.46440315246582,2.263202565069785,20.5155029296875,0.011676377056065723
1440,2005-07-11,20.86466407775879,20.86466407775879,20.421823501586914,20.421823501586914,1161875.0,0.02168467356196002,1.0,4.0,67.7852258199799,73.94547017177757,-0.37186237724226245,-0.8271737933690062,-1.3281233907373888,-1.6770943382882635,16.00600128593819,0.442840576171875,0.4585279200663841,0.7187654495239251,-0.1379194697842827,1.5754503688321329,0.2904229898698212,1.147107909178029,-1.2603950500488281,100.0,27.05174063756661,0.42834245965410317,7,-0.6301975250244141,-0.8686504364013672,-1.613816738128662,-1.8820762634277344,-0.17883872985839844,0,0.002040845616725351,2.8095217780811397,20.421823501586914,3.1363657187069522,20.00452995300293,1.9999906680727466,20.46440315246582,0.002040845616725351
1441,2005-07-12,20.83060073852539,21.01795768737793,20.736921310424805,21.01795768737793,1194905.0,-0.0016325850781230278,2.000010180292989,-0.42307990489973124,68.0134621736449,72.32376756659372,-0.2715677957483855,-0.7327532808905985,-1.265282832896503,-1.635779015499363,16.049715372899865,0.281036376953125,0.5025608360121723,0.6225338935852065,-0.2438541012116957,1.4889218883821087,0.1893398961867554,1.0557278909836576,-1.2011238098144545,86.74694406217112,14.104743484583778,0.43319399739845144,7,-0.5194873809814453,-0.7579402923583984,-1.4626555442810059,-1.848012924194336,-0.2214202880859375,1,0.0036794376899167425,1.0,20.86466407775879,2.8095217780811397,20.421823501586914,3.1363657187069522,20.00452995300293,0.0036794376899167425
1442,2005-07-13,20.72840690612793,20.8391170501709,20.489952087402344,20.762470245361328,1054282.0,-0.004905947441470437,2.727269950829185,0.1818098524875546,64.80265460190185,70.19072172342962,-0.16540732687726845,-0.5557619663572737,-1.1360041519756727,-1.5268538281269848,16.70289893659201,0.3491649627685547,0.5417512607529851,0.45476531982421875,-0.35625232935000994,1.2657829689984474,0.04925649523710263,0.8602741444113349,-1.0433907470703154,79.51806578698832,7.400455077608342,0.40550882458711446,7,-0.4172935485839844,-0.6557464599609375,-1.360461711883545,-1.745819091796875,-0.20438957214355824,2,0.018077220890799106,2.000010180292989,20.83060073852539,1.0,20.86466407775879,2.8095217780811397,20.421823501586914,0.018077220890799106
1443,2005-07-14,20.72840690612793,20.779502868652344,20.43885612487793,20.779502868652344,1208889.0,0.0,12.333607077531823,1.5000279970883028,65.01652775272822,68.73259496145478,-0.19081341801177487,-0.4762155123623586,-1.108086324365967,-1.5181504285572487,17.120188426146555,0.34064674377441406,0.5472615371648892,0.3887648582458496,-0.3360369629842097,1.113566679475909,0.02636394763081995,0.7511657688608793,-0.9900730859375031,67.92454424827376,-5.069583609025088,0.3624009106150302,7,-0.4172935485839844,-0.6557464599609375,-1.360461711883545,-1.745819091796875,-0.20438957214355824,3,0.010681973249978993,2.727269950829185,20.72840690612793,2.000010180292989,20.83060073852539,1.0,20.86466407775879,0.010681973249978993
1444,2005-07-15,20.489952087402344,20.77098655700684,20.413307189941406,20.64324378967285,860727.0,-0.011503769672482234,-1.3333395546762956,3.0000746575086787,58.25542736936113,66.94715484684171,0.035336442960289816,-0.1961728069994173,-0.8444579736069144,-1.2691629172874848,17.3459574862303,0.35767936706543324,0.501507530163515,0.1175227165222168,-0.5693436908001317,0.8043891238445653,-0.22591048713895745,0.46095592018339104,-0.7004333125244173,12.675900836248585,-57.15017226301157,0.34343320366117447,7,-0.17883872985839844,-0.41729164123535156,-1.1007165908813477,-1.507364273071289,0.1021957397460973,4,0.01828759719681461,12.333607077531823,20.72840690612793,2.727269950829185,20.72840690612793,2.000010180292989,20.83060073852539,0.01828759719681461
1445,2005-07-18,20.50698471069336,20.52401733398437,20.277048110961914,20.353694915771484,905085.0,0.0008312671117218784,1.6363765932321344,-0.9999875573915316,55.481726585944244,64.02584239057101,0.020454867511226382,-0.1731184719903638,-0.837247409693127,-1.2758648178296497,16.98275422978066,0.24696922302245738,0.4317107327384022,0.10347127914428711,-0.5458149829821828,0.752757541270757,-0.2211718519189496,0.42811441020752383,-0.6683283793154331,31.034367357446264,-35.070062194412934,0.32464313106323534,7,-0.19587135314941406,-0.4343242645263672,-1.1177492141723633,-1.5243968963623047,-0.06812858581542969,0,0.024086351699836195,-1.3333395546762956,20.489952087402344,12.333607077531823,20.72840690612793,2.727269950829185,20.72840690612793,0.024086351699836195
1446,2005-07-19,20.719890594482425,20.719890594482425,20.49846839904785,20.52401733398437,812070.0,0.010382115498337896,1.2608721054783658,1.2777971331873845,52.65017276337512,61.00834769652096,-0.17926088719032407,-0.3439650458333894,-1.0215635383890778,-1.4813124492023242,16.300005388987092,0.22142219543457387,0.3846119531300687,0.2784800529480016,-0.35044737103068613,0.9074074769266893,-0.035983659041342264,0.5929437649373455,-0.8340622088644984,78.78793020367505,14.947087822270355,0.3144637119893447,7,-0.4087772369384801,-0.6472301483154332,-1.2710413932800328,-1.7373027801513707,-0.15329170227051137,1,-0.0016440842883169715,1.6363765932321344,20.50698471069336,-1.3333395546762956,20.489952087402344,12.333607077531823,20.72840690612793,-0.0016440842883169715
1447,2005-07-20,20.78801918029785,20.822084426879886,20.62621116638184,20.719890594482425,724724.0,0.0032880765226419584,1.8750122482116112,0.34781973630394025,50.55351285414286,60.54573878121702,-0.2197679742588896,-0.36225269727892595,-1.063839411429278,-1.5363436753015058,16.061481553161126,0.19587326049804688,0.3512193107839394,0.30317611694335866,-0.293082980386437,0.8994352142731543,0.005046568278459063,0.6013056656082583,-0.8569056226095242,93.74991251277253,32.19911343731224,0.2981295486648979,7,-0.2214202880859375,-0.7153587341308594,-1.3370413780212402,-1.8054313659667969,-0.2980670928955078,2,-0.008602971178124363,1.2608721054783658,20.719890594482425,1.6363765932321344,20.50698471069336,-1.3333395546762956,20.489952087402344,-0.008602971178124363
1448,2005-07-21,20.97537612915039,21.08608627319336,20.711374282836914,20.822084426879886,1459577.0,0.00901273696293825,1.0,2.250034995380675,58.241736605055166,60.088938502903716,-0.2848867613934729,-0.49518156561753557,-1.223457161006884,-1.7066612321003376,16.037072967974833,0.3747119903564453,0.3102291379236881,0.439861679077147,-0.14135218563345475,1.0210755437877488,0.1492547467218479,0.7304686114324461,-1.0007888062744783,86.31583166143683,25.635563725723294,0.2906069323553002,7,-0.2938089370727539,-0.8686513900756836,-1.5456886291503906,-1.992788314819336,-0.8345870971679652,3,-0.021518507815397214,1.8750122482116112,20.78801918029785,1.2608721054783658,20.719890594482425,1.6363765932321344,20.50698471069336,-0.021518507815397214
1449,2005-07-22,21.07756996154785,21.18828010559082,20.745439529418945,21.04350471496582,646548.0,0.0048720858099624564,2.46665870337743,0.22222498724633147,62.181814035650675,59.466337193533796,-0.31768934282213834,-0.5363380392624073,-1.287092403612693,-1.7944479024760263,16.81302810499612,0.442840576171875,0.2783985262733708,0.4858486175537102,-0.07543100891181354,1.047128244019234,0.20520880432094657,0.7664884307864739,-1.0362927016528936,87.8504985892144,25.37992263699678,0.2806398132327627,7,-0.3449058532714844,-0.7962636947631836,-1.7011089324951172,-2.094982147216797,-0.7579402923583984,4,-0.026262639790703313,1.0,20.97537612915039,1.8750122482116112,20.78801918029785,1.2608721054783658,20.719890594482425,-0.026262639790703313
1450,2005-07-25,21.069053649902344,21.12015151977539,20.89872932434082,21.06053733825684,287699.0,-0.0004040461808948459,2.9999655439745023,0.24999999999989572,61.818141837248284,58.777968267267504,-0.30969963043218485,-0.47080239661108436,-1.2390469196848528,-1.7738753177992166,17.45893795154446,0.2214221954345703,0.3400368447641,0.425809383392334,-0.11030151605374527,0.9619202828384132,0.15775393366929436,0.6938648331153736,-0.9360161623517165,82.71608693247802,17.082451696117275,0.26805544972303985,7,-0.33638954162597656,-0.6727790832519531,-1.6649150848388672,-2.060917854309082,-0.9197483062744141,0,-0.02263536989740933,2.46665870337743,21.07756996154785,1.0,20.97537612915039,1.8750122482116112,20.78801918029785,-0.02263536989740933
1451,2005-07-26,21.12015151977539,21.12015151977539,20.48143768310547,20.48143768310547,456738.0,0.002425257001198222,1.0,74.99888017920262,64.00004235020853,58.688789128190464,-0.3524715175807742,-0.4758723168065657,-1.2522268796733798,-1.8108656412350044,16.916166392724584,0.6387138366699219,0.35491110758244204,0.4321971893310561,-0.10652394478348981,0.970918323445602,0.16283662227378315,0.7015577563883291,-0.9026946227815493,90.36155957138502,19.91008654676628,0.26936056705727274,7,-0.38748741149902344,-0.723876953125,-1.647883415222168,-2.043886184692383,-0.6131668090820312,1,-0.032258073255750364,2.9999655439745023,21.069053649902344,2.46665870337743,21.07756996154785,1.0,20.97537612915039,-0.032258073255750364
1452,2005-07-27,21.01795768737793,21.12015151977539,20.822084426879886,20.93279457092285,521114.0,-0.004838688411007541,1.0588243043844612,0.13333532415564248,75.5365124527794,59.85767631708504,-0.22896351670820891,-0.3585239430431493,-1.1207571759996284,-1.6887602474451668,15.177859087775323,0.29806709289550426,0.31255682902479265,0.3087128639221177,-0.24744024151844357,0.864865969362679,0.03063631120183885,0.5867894166423966,-0.7228349336963298,75.90376400810601,1.243231264499343,0.27807655272028065,7,-0.2852935791015625,-0.6216831207275391,-1.4818181991577148,-1.8778209686279297,-0.26400184631347656,2,-0.021474912162235182,1.0,21.12015151977539,2.9999655439745023,21.069053649902344,2.46665870337743,21.07756996154785,-0.021474912162235182
1453,2005-07-28,20.86466407775879,21.12015151977539,20.856149673461914,20.93279457092285,539575.0,-0.007293458855481383,-5.200188138326465,-0.8,62.87123663126803,60.370544012852484,-0.06069159133569002,-0.20783761815616586,-0.937169051220728,-1.5158363815475369,13.001575595918574,0.26400184631347656,0.2667464522481886,0.15030956268310547,-0.40976652883626485,0.7103856542024758,-0.1297284830765797,0.43034760844279063,-0.49808873592445124,54.21666590211798,-19.339899815127538,0.28003804575968566,7,-0.13199996948242188,-0.46838951110839844,-1.2603950500488281,-1.724527359008789,0.02555084228515625,3,-0.017959167181410773,1.0588243043844612,21.01795768737793,1.0,21.12015151977539,2.9999655439745023,21.069053649902344,-0.017959167181410773
1454,2005-07-29,20.924278259277344,21.094602584838867,20.87318229675293,20.992408752441406,461978.0,0.002857183863415269,-1.6000134381509103,1.0,52.2293248045284,60.00916603713961,-0.058354141797266834,-0.2543334307912204,-0.9629750028422812,-1.5560902502791194,11.887274754880654,0.22993850708007812,0.23784482945892194,0.19331722259521555,-0.37118028231621736,0.7578147275066485,-0.08893152986049913,0.47556597505093023,-0.4919665363424883,69.3331740675486,-0.8421861572211213,0.2822487524557162,7,-0.08941936492919922,-0.5280036926269531,-1.313621997833252,-1.7841415405273438,0.18735694885254262,4,-0.03744402638822375,-5.200188138326465,20.86466407775879,1.0588243043844612,21.01795768737793,1.0,21.12015151977539,-0.03744402638822375
1455,2005-08-01,20.94131088256836,21.034988403320312,20.81356811523437,20.966859817504886,428642.0,0.0008140124634150592,1.7368594768545698,0.3750000000000521,54.19351855598004,60.18064890298459,-0.008156294069841863,-0.24997544052865805,-0.944755326837047,-1.5534669671904453,10.644261611774887,0.22142028808594105,0.20851486151100218,0.1886335372924819,-0.3729942677013689,0.7502613422863327,-0.09218036520444173,0.4694474397894055,-0.4485216890210282,71.99988055066146,3.758753570219227,0.2808139024969251,8,-0.10645198822021484,-0.5450363159179688,-1.3306546211242676,-1.8011741638183594,-0.2980670928955078,0,-0.029686833687971093,-1.6000134381509103,20.924278259277344,-5.200188138326465,20.86466407775879,1.0588243043844612,21.01795768737793,-0.029686833687971093
1456,2005-08-02,20.81356811523437,21.06053733825684,20.745439529418945,20.81356811523437,471715.0,-0.006100036814807086,-3.625045493995086,-0.0,53.16451748709698,60.47076052886838,0.15005158331914714,-0.10409440754878574,-0.7805959789983312,-1.4089231805317937,9.098094997339958,0.3150978088378942,0.2152108247011988,0.04598751068114737,-0.5048561195501158,0.5968311409124105,-0.2294343044344842,0.32140932579677894,-0.26513964872356155,18.18158681034432,-46.62410074988032,0.27542181511563113,8,0.021290779113773084,-0.4172935485839808,-1.2029118537902797,-1.6734313964843714,-0.5620689392089808,1,-0.03191489166724082,1.7368594768545698,20.94131088256836,-1.6000134381509103,20.924278259277344,-5.200188138326465,20.86466407775879,-0.03191489166724082
1457,2005-08-03,20.805051803588867,20.81356811523437,20.62621116638184,20.81356811523437,583947.0,-0.0004091711521231334,42.999552071703576,-100.0,52.83014615566649,59.86947270115853,0.1801866014464153,-0.07246431884046345,-0.7344621812548198,-1.381581128137178,7.4177460406059135,0.18735694885253196,0.23393541783937977,0.02043876647949361,-0.5116814804607017,0.5525590134196889,-0.24562135699060406,0.2864988899495913,-0.20543520595165532,36.206929840481145,-27.039155125819924,0.26606012347009733,8,0.029807090759277344,-0.40877723693847656,-1.1049752235412598,-1.5754947662353516,-0.6301975250244141,2,-0.014326669104668621,-3.625045493995086,20.81356811523437,1.7368594768545698,20.94131088256836,-1.6000134381509103,20.924278259277344,-0.014326669104668621
1458,2005-08-04,20.736921310424805,20.97537612915039,20.62621116638184,20.736921310424805,850989.0,-0.0032747091334955902,-2.153866032664944,-0.0,60.43159439858594,59.67500385259578,0.23572405060703971,0.05623141250293173,-0.6328484544564006,-1.2968696348440147,7.412012124994409,0.34916496276855113,0.2469498548609721,-0.08431129455566477,-0.47144565838717867,0.3028230692758491,-0.2778784764714217,0.10925588736009217,0.4513587951660156,23.636245174530718,-44.106141634493,0.19356718191575764,8,0.063873291015625,-0.34064674377441406,-0.7749719619750977,-1.2305889129638672,-0.46838951110839844,3,0.0008214589998509769,42.999552071703576,20.805051803588867,-3.625045493995086,20.81356811523437,1.7368594768545698,20.94131088256836,0.0008214589998509769
1459,2005-08-05,20.660276412963867,20.83060073852539,20.609180450439453,20.736921310424805,343748.0,-0.003696059618184866,-1.4762270429385038,-100.0,56.16437305467392,59.04680732119863,0.2759723576348847,0.15985227115323042,-0.5240187847537214,-1.2040570712200989,7.621159874465043,0.2214202880859375,0.26060346259159317,-0.17287883758545064,-0.5209360315270821,0.17517835635618084,-0.34690743455626816,0.0011497593853668775,0.5167623138427722,11.320523493392857,-58.54264126719757,0.17402859697081588,8,0.1405181884765625,-0.26400184631347656,-0.5514225959777832,-1.0815563201904297,-0.5194873809814418,4,0.011129498099831547,-2.153866032664944,20.736921310424805,42.999552071703576,20.805051803588867,-3.625045493995086,20.81356811523437,0.011129498099831547
1460,2005-08-08,20.907245635986328,20.966859817504886,20.66879272460937,20.72840690612793,591076.0,0.011953819885366812,1.0,-2.333341628508859,57.333271618025925,58.30605501762279,0.004064316367152543,-0.08828995359818492,-0.7413097883482251,-1.4328504331119447,7.267098020827387,0.3065834045410192,0.2440657856097701,0.07196130752563334,-0.277425830572831,0.4213484456240977,-0.10273226152359882,0.2466548765748655,0.24707875976562477,66.03758435773969,-2.5852614532497,0.17469356904923186,8,-0.04257965087890625,-0.5109710693359375,-0.7771015167236328,-1.3285255432128906,-0.8175544738769567,0,0.009776016205202742,-1.4762270429385038,20.660276412963867,-2.153866032664944,20.736921310424805,42.999552071703576,20.805051803588867,0.009776016205202742
1461,2005-08-09,20.907245635986328,20.97537612915039,20.719890594482425,20.86466407775879,417451.0,0.0,1.8571001973017254,0.23810031675607649,54.92955302883333,56.016392859406565,-0.032757153973314246,-0.08669857885591625,-0.7079996998039455,-1.4157138475258542,6.539855302327399,0.2554855346679652,0.20653764197360047,0.06812906265258789,-0.28272006972463615,0.41897819502981193,-0.1072955035360259,0.24355362884120169,0.2252730019531235,81.39505812742198,15.291713718834359,0.17542456618861205,8,-0.04257965087890625,-0.5109710693359375,-0.766456127166748,-1.3285255432128906,-0.8090381622314418,1,-0.012627289644460249,1.0,20.907245635986328,-1.4762270429385038,20.660276412963867,-2.153866032664944,20.736921310424805,-0.012627289644460249
1462,2005-08-10,21.10311889648437,21.12015151977539,20.86466407775879,21.009441375732425,595687.0,0.009368678395440977,3.0000298623346375,2.1999552071666866,55.24473443510281,55.16900372649931,-0.24057940634980213,-0.2667356696018963,-0.8761108961817676,-1.592049705265179,6.678915466681035,0.25548744201660156,0.1731762892166735,0.24526672363280966,-0.1203968929839867,0.610930340249606,0.062434915324413254,0.42809853194120606,-0.4939384460449183,96.66661689610824,31.751862483225835,0.18283180830839751,8,-0.23845291137694957,-0.7068443298339808,-0.9623293876647914,-1.524398803710934,-0.9027175903320277,2,-0.040355159094557114,1.8571001973017254,20.907245635986328,1.0,20.907245635986328,-1.4762270429385038,20.660276412963867,-0.040355159094557114
1463,2005-08-11,20.949827194213867,21.145700454711914,20.86466407775879,20.94131088256836,818476.0,-0.007263935867604987,-2.4736606353509756,0.09091094189030294,44.96646514690097,54.362019320096266,-0.08262589810950871,-0.1011934226429716,-0.697638678567813,-1.4218173734394277,7.000337208729941,0.281036376953125,0.12329948395043999,0.08090400695800781,-0.2816523879977346,0.44346040191375025,-0.10037419051986163,0.26218220443587725,-0.33042732238769545,63.491899847488895,1.417293177691164,0.18127819747787072,8,-0.0723867416381836,-0.5535526275634766,-0.8090376853942871,-1.3711071014404297,-0.7068443298339808,3,-0.03699185241315284,3.0000298623346375,21.10311889648437,1.8571001973017254,20.907245635986328,1.0,20.907245635986328,-0.03699185241315284
1464,2005-08-12,20.86466407775879,21.07756996154785,20.83060073852539,21.034988403320312,350540.0,-0.0040650987554970985,-1.0714462833054705,-19.999776035834266,42.405058805351906,53.052190458915355,-0.00760845308332847,0.01421009921879346,-0.5874909337616643,-1.320036862179549,7.3641291091098875,0.24696922302246094,0.05329781924466204,-0.022994709014891868,-0.3388069465163177,0.292817528486534,-0.1809008277656048,0.13491140973582105,-0.22421218261718678,41.071121474022284,-17.63270252183996,0.15790611875071248,8,0.012776374816894531,-0.2129039764404297,-0.7621974945068359,-1.2859439849853516,-0.5790996551513636,4,-0.02857138155786776,-2.4736606353509756,20.949827194213867,3.0000298623346375,21.10311889648437,1.8571001973017254,20.907245635986328,-0.02857138155786776
1465,2005-08-15,21.00092315673828,21.08608627319336,20.805051803588867,20.924278259277344,276173.0,0.006530614558263759,1.2758487535139478,-0.44999384091647165,45.833288895524916,52.23760950429624,-0.15033120163648306,-0.08764037506787403,-0.6947451372831281,-1.438717503383156,7.964689442063895,0.2810344696044922,0.03118966700154502,0.0885674476623528,-0.17479934092411753,0.35193423624882314,-0.04311594663088414,0.22025084195558975,-0.34026131921386593,65.99954310696195,10.833409742084115,0.13168339429323606,8,-0.12348270416259766,-0.26825904846191406,-0.8984565734863281,-1.4222030639648438,-0.6727790832519531,0,-0.040956967383592224,-1.0714462833054705,20.86466407775879,-2.4736606353509756,20.949827194213867,3.0000298623346375,21.10311889648437,-0.040956967383592224
1466,2005-08-16,20.68582534790039,21.12015151977539,20.62621116638184,21.12015151977539,358550.0,-0.015003997990287843,1.2745134204609168,-5.666733028070874,39.89637185445637,50.80052347082845,0.1617504960902778,0.23692159084699682,-0.355627675147403,-1.1090548570750194,7.936270659893727,0.49394035339355113,0.0198211240876347,-0.22482709884643626,-0.4938154462625164,0.044161248569643874,-0.3593212725544781,-0.09033292513839442,0.45987510681152344,11.475536234863288,-39.37097330305507,0.1344941737080409,8,0.19161510467529297,0.04683876037597656,-0.5705852508544922,-1.0943317413330078,-0.4172935485839844,1,-0.02881848685102273,1.2758487535139478,21.00092315673828,-1.0714462833054705,20.86466407775879,-2.4736606353509756,20.949827194213867,-0.02881848685102273
1467,2005-08-17,20.609180450439453,20.736921310424805,20.455888748168945,20.65176010131836,679818.0,-0.0037051892381329,1.6400172009102147,0.09803611579539066,41.847899516644745,48.73566848394609,0.2320965824613701,0.31566571992455295,-0.24904402634719247,-1.0166471804710788,7.820993916505986,0.2810325622558594,0.0005351741594381565,-0.2925300598144531,-0.5891539593446957,0.004093839715789471,-0.4408420095795762,-0.14421811004933005,0.526130218505859,22.222252944754743,-27.0331260660193,0.1483119497651216,8,0.19161415100097656,0.12348365783691406,-0.4172935485839844,-0.7068443298339844,-0.3065834045410121,2,-0.024793464151247724,1.2745134204609168,20.68582534790039,1.2758487535139478,21.00092315673828,-1.0714462833054705,20.86466407775879,-0.024793464151247724
1468,2005-08-18,20.52401733398437,20.65176010131836,20.44737243652344,20.65176010131836,394568.0,-0.00413229029945561,2.1999880550660893,3.0000895896793525,37.43316917062687,46.65442360794087,0.3172449924169456,0.3850205898104484,-0.1365108131835875,-0.9148326464619707,7.059705491172462,0.20438766479491832,-0.0111815473204544,-0.35512523651123473,-0.6938446603211261,-0.016405812701343336,-0.5244849484161804,-0.18576552460628903,0.5961341857910192,11.39228304935687,-33.864217117261965,0.1693597119049449,8,0.27251911163330433,0.20864677429199574,-0.3321304321289027,-0.6216812133789027,-0.4258098602294851,3,-0.015767674649941665,1.6400172009102147,20.609180450439453,1.2745134204609168,20.68582534790039,1.2758487535139478,21.00092315673828,-0.015767674649941665
1469,2005-08-19,20.52401733398437,20.59214782714844,20.43885612487793,20.48143768310547,709006.0,0.0,-1.400005972466983,-0.3333233792217505,36.75676199192736,44.368144760596586,0.33065602157303076,0.3598744284498636,-0.10967459710348137,-0.8996439245485668,6.0343775934766715,0.15329170227051137,-0.02280750076612037,-0.3274476051330595,-0.6876788194289638,0.03278360916284484,-0.5075632122810134,-0.14733199798510555,0.5557674407959006,12.49989501532724,-28.16034818750107,0.18011560714795277,8,0.2682609558105504,0.20864677429199574,-0.3321304321289027,-0.6216812133789027,-0.13625907897948508,4,-0.013692956161128311,2.1999880550660893,20.52401733398437,1.6400172009102147,20.609180450439453,1.2745134204609168,20.68582534790039,-0.013692956161128311
1470,2005-08-22,20.59214782714844,20.660276412963867,20.44737243652344,20.48143768310547,314155.0,0.0033195495821014553,-1.3809351136897439,2.6000716717437156,42.696663143590754,43.008934773347406,0.2381751165135988,0.26791981949144983,-0.14825114634888692,-0.9493157580180771,4.848606638837808,0.21290397644042613,-0.039083320559829104,-0.2354718208312967,-0.5981866039924526,0.1272429623298592,-0.4168292124118764,-0.05411442925071697,0.4363626556396447,22.50003499489127,-20.135969721501905,0.18135739158057837,8,0.20013046264648082,0.14051628112792613,-0.4002609252929723,-0.6898117065429723,-0.3065834045410156,0,-0.014888364589963787,-1.400005972466983,20.52401733398437,2.1999880550660893,20.52401733398437,1.6400172009102147,20.609180450439453,-0.014888364589963787
1471,2005-08-23,20.43885612487793,20.52401733398437,20.39627456665039,20.48143768310547,308727.0,-0.007444182294982005,1.000029862780579,-0.3846220108882793,38.974391958321505,41.20111894259393,0.35541420520706524,0.38741660187046634,0.032598930620068245,-0.7808529964872513,4.991203794591187,0.19587326049805043,-0.04792342062927091,-0.354698753356935,-0.7295035660711235,0.020106059357253514,-0.5421011597140293,-0.16729634699984075,0.542482009277343,12.500209969932305,-29.670556996924653,0.18740240635709376,8,0.33213138580322266,0.3534212112426758,-0.24696922302246094,-0.5365200042724609,0.19587135314941406,1,-0.005416744005396823,-1.3809351136897439,20.59214782714844,-1.400005972466983,20.52401733398437,2.1999880550660893,20.52401733398437,-0.005416744005396823
1472,2005-08-24,20.566598892211914,20.62621116638184,20.311113357543945,20.421823501586914,561899.0,0.006249995917261497,1.387105164292076,-3.3999552071668533,45.04954995908721,41.21035058839241,0.1604339231345122,0.2362373962696438,-0.0600419837421704,-0.8953834116076749,4.981950219437675,0.3150978088378942,-0.07558254047398805,-0.20438804626464702,-0.5766470780385262,0.16787098550923218,-0.3905175621515866,-0.018258530377707416,0.35623288519287044,73.17083829522238,27.471846565149157,0.18612951588693988,8,0.1490335464477539,0.18309783935546875,-0.3747119903564453,-0.6642627716064453,0.0,2,-0.014492775128141289,1.000029862780579,20.43885612487793,-1.3809351136897439,20.59214782714844,-1.400005972466983,20.52401733398437,-0.014492775128141289
1473,2005-08-25,20.489952087402344,20.54104995727539,20.328144073486328,20.345178604125977,323631.0,-0.0037267612992926136,-1.3809310510318349,0.9999868254637436,45.04950001053312,41.5041773889681,0.18437644816189547,0.2986861490206749,0.05181424233279941,-0.8080114865850021,4.97219656958445,0.23845481872558594,-0.10342449139763588,-0.2622992515563958,-0.6520156030116802,0.1274170998988886,-0.45715742728403796,-0.06744107582875358,0.35947347961914033,51.219259048846844,1.1232237872995157,0.1948581757276426,8,0.22568035125732422,0.25974464416503906,-0.17032241821289062,-0.587615966796875,0.11922836303710938,3,-0.009143752054895815,1.387105164292076,20.566598892211914,1.000029862780579,20.43885612487793,-1.3809351136897439,20.59214782714844,-0.009143752054895815
1474,2005-08-26,20.140789031982425,20.61769676208496,20.1152400970459,20.328144073486328,496595.0,-0.01704069652923157,-3.2143051400598313,-1.294125396888109,28.972012500287946,39.63070223394176,0.4694244809174606,0.6178184490355711,0.41912819261311896,-0.44895697428498593,5.267269577337731,0.5024566650390625,-0.15937117492579134,-0.5722878456115694,-1.0390853532458166,-0.10549033797732221,-0.805686599428693,-0.3388890917944458,0.6440390699017549,4.6875656154208,-41.599493340672936,0.23339875381712347,8,0.4769067764282191,0.510971069335934,0.25335693359374645,-0.20438861846924183,0.5194873809814418,4,-0.002114195137038699,-1.3809310510318349,20.489952087402344,1.387105164292076,20.566598892211914,1.000029862780579,20.43885612487793,-0.002114195137038699
1475,2005-08-29,20.319629669189453,20.4047908782959,20.01304626464844,20.021562576293945,330524.0,0.008879524874772171,-1.4864802697287915,-1.5909211222869544,35.319205308111805,39.12212817323682,0.20537678598533304,0.4110918735697062,0.2592435371309776,-0.614590116028431,5.9053397613722245,0.3917446136474574,-0.18887142302843074,-0.3623631477355964,-0.8475999657957942,0.12287367032460139,-0.6049815567656935,-0.11974473870549929,0.3714561120173663,50.000155533089085,7.817188104317751,0.24261840903009801,8,0.05535411834716797,0.25974369049072266,0.18735551834106445,-0.33213233947753906,0.5109710693359375,0,0.003352845840430607,-3.2143051400598313,20.140789031982425,-1.3809310510318349,20.489952087402344,1.387105164292076,20.566598892211914,0.003352845840430607
1476,2005-08-30,20.14930534362793,20.430339813232425,20.14930534362793,20.345178604125977,343188.0,-0.00838225540201576,-1.869554209593586,-0.6571448682753899,25.862103918746456,37.34592866235923,0.32585990620458816,0.5576929017141339,0.4444646199956672,-0.43300245680678984,6.537272210265773,0.28103446960449574,-0.21536369321098903,-0.4994743347167976,-1.0351081037872625,0.03615943435366731,-0.76729121925203,-0.23165745018156514,0.46839141845703125,22.222256785130455,-12.529032821804137,0.26781688453523217,8,0.18735599517822266,0.4300680160522461,0.4151639938354492,-0.16180801391601562,0.40877723693847656,1,0.006762470301368895,-1.4864802697287915,20.319629669189453,-3.2143051400598313,20.140789031982425,-1.3809310510318349,20.489952087402344,0.006762470301368895
1477,2005-08-31,20.50698471069336,20.62621116638184,20.140789031982425,20.140789031982425,1850687.0,0.017751449043306167,-1.6511625484395698,-1.8695542095935316,39.84374794951995,37.613770748902894,-0.05346258506803636,0.18607848506717772,0.10751809401950041,-0.7788560291291162,6.498516857082179,0.48542213439941406,-0.25312959779992283,-0.1268916130065918,-0.6608016045004419,0.4070183784872583,-0.39384660875351685,0.14006338274033325,-0.4939384460449183,80.55556419628218,47.39746265442443,0.2669549957469254,8,-0.17032337188720703,0.0723886489868164,0.05748462677001953,-0.5194873809814453,-0.2810344696044922,2,0.00622923209511983,-1.869554209593586,20.14930534362793,-1.4864802697287915,20.319629669189453,-3.2143051400598313,20.140789031982425,0.00622923209511983
1478,2005-09-01,20.753955841064453,20.8391170501709,20.532533645629886,20.66879272460937,473101.0,0.012043268859624812,1.4000059724668996,0.23256177340723727,47.63641427883821,38.8226210030041,-0.2954573457480336,-0.06276923854201044,-0.11679558230489917,-1.0119012570199217,6.98881313548935,0.33213233947753906,-0.2509047197743506,0.11922779083251811,-0.4154281709085943,0.6538837525736305,-0.14810019003803632,0.38655577170307254,-0.7286462783813441,89.69080972248835,55.15699616756751,0.267327980870556,9,-0.32787418365478516,-0.17458248138427734,-0.18948650360107422,-0.7664585113525391,-0.5876178741455078,3,-0.009027529512317334,-1.6511625484395698,20.50698471069336,-1.869554209593586,20.14930534362793,-1.4864802697287915,20.319629669189453,-0.009027529512317334
1479,2005-09-02,20.890214920043945,21.07756996154785,20.634727478027344,20.805051803588867,823601.0,0.006565450944532092,-1.0799917580448648,0.9999999999999583,47.63641427883821,39.37148224025382,-0.4182969698581189,-0.1906957178051094,-0.22807216903195382,-1.129629283225075,7.8471337644629715,0.4428424835205078,-0.24455144475567892,0.2439899444580078,-0.30273195612214465,0.7907118450381603,-0.02937100583206842,0.517350894748084,-0.8323530578613259,82.40010607094922,49.704770428777195,0.2733609502900767,9,-0.3449068069458008,-0.31084156036376953,-0.3257455825805664,-0.7664585113525391,-0.4513587951660156,4,-0.013452923805721273,1.4000059724668996,20.753955841064453,-1.6511625484395698,20.50698471069336,-1.869554209593586,20.14930534362793,-0.013452923805721273
1480,2005-09-05,21.111635208129886,21.179763793945312,20.762470245361328,21.00092315673828,186238.0,0.010599234566681881,2.3793162036715243,1.3000000000000418,59.46969022137955,41.64873760281583,-0.6238869393923743,-0.41741987359568,-0.42416743873000584,-1.32560365178092,8.405212756496054,0.4172935485839844,-0.21616348616820602,0.45519075393677255,-0.11902433839950177,1.0294058462730469,0.1680832077686354,0.7422983001049097,-0.9925908599853521,93.44271022650118,55.66468124895507,0.2871075461681365,9,-0.5152301788330114,-0.5152301788330114,-0.4960684776306188,-0.9751043319702184,-0.7409095764160192,0,-0.021379622692239697,-1.0799917580448648,20.890214920043945,1.4000059724668996,20.753955841064453,-1.6511625484395698,20.50698471069336,-0.021379622692239697
1481,2005-09-06,20.64324378967285,21.06053733825684,20.225950241088867,21.06053733825684,7570153.0,-0.022186411134873185,2.999999999999949,-3.7691790851924343,50.64513309053392,42.27046906186546,-0.13796241645028573,0.031810006234060495,0.058588458882304906,-0.832735892135446,8.48294763670454,0.8856849670410192,-0.19629933941209643,-5.722045912648355e-07,-0.5619468693726333,0.5619457249634507,-0.28097372078861227,0.28097257637942974,-0.4393418858642555,48.36063166165476,8.259028934700076,0.28097314858402067,9,-0.04683876037597656,-0.04683876037597656,-0.027677059173583984,-0.5067129135131836,-0.39174461364746094,1,0.009075945174191524,2.3793162036715243,21.111635208129886,-1.0799917580448648,20.890214920043945,1.4000059724668996,20.753955841064453,0.009075945174191524
1482,2005-09-07,20.25149917602539,20.609180450439453,20.208919525146484,20.609180450439453,4608938.0,-0.01897689227714483,1.2380871123245596,0.8571454690056696,45.375727407484206,42.30671655041558,0.2284039430105942,0.375746855858921,0.4486361606048632,-0.41704866156121057,8.110172497252028,0.4343242645263672,-0.20332739700508995,-0.34916419982910085,-0.8931628820882906,0.19483448243008894,-0.621163540958694,-0.07716485869950773,0.9282646179199219,4.385837383743089,-37.721904775748534,0.2719993411295945,9,0.3449058532714844,0.3449058532714844,0.36406755447387695,-0.11496829986572266,-0.28955078125,2,0.0151388004352766,2.999999999999949,20.64324378967285,2.3793162036715243,21.111635208129886,-1.0799917580448648,20.890214920043945,0.0151388004352766
1483,2005-09-08,20.174854278564453,20.345178604125977,20.1152400970459,20.345178604125977,2200460.0,-0.003784653017277484,1.7000078388335815,0.47619022226014246,44.22537023975216,44.00153407702271,0.28569572860958203,0.41250521570261967,0.5171676984083291,-0.3178875638138834,7.738203387037526,0.22993850708007812,-0.19248209800245775,-0.38706045150756907,-0.9367126006859365,0.1625916976707984,-0.6618865260967546,-0.11223437691838356,0.9854926300048845,5.600080269907564,-38.59005149262755,0.27482607458918423,9,0.4215507507324219,0.4215507507324219,0.44071245193481445,-0.038323402404785156,0.0766448974609375,3,0.0025326558407265942,1.2380871123245596,20.25149917602539,2.999999999999949,20.64324378967285,2.3793162036715243,21.111635208129886,0.0025326558407265942
1484,2005-09-09,20.268531799316406,20.268531799316406,20.140789031982425,20.166337966918945,1885425.0,0.004643281158738466,1.500009332014339,-0.5999955206665248,44.692726945136734,45.043036481136596,0.2369633381757339,0.2865696390387207,0.421788919753908,-0.38922743365612433,7.489672171053657,0.12774276733398082,-0.20180160189550733,-0.2635763168334968,-0.8087379531390404,0.2815853194720468,-0.5361571349862686,0.009004501319274993,0.850010836791995,14.400027234432924,-31.189819997890517,0.2725808181527717,9,0.3789701461791992,0.32787322998046875,0.3300027847290039,-0.13200092315673828,-0.12774276733398082,4,-0.0050419948227777844,1.7000078388335815,20.174854278564453,1.2380871123245596,20.25149917602539,2.999999999999949,20.64324378967285,-0.0050419948227777844
1485,2005-09-12,20.140789031982425,20.277048110961914,20.03859519958496,20.208919525146484,902162.0,-0.00630251705445628,1.3333395546762725,-0.6666791093525101,45.07041720371501,47.17729351279977,0.37623483264500734,0.3652983586660987,0.5490564526444857,-0.2436064209877209,7.452287878141411,0.23845291137695312,-0.20986443496842355,-0.34831237792968395,-0.8730794528345882,0.17645469697522032,-0.6106959153821343,-0.08592884047723359,0.9376215025634771,9.999962672082017,-38.132416210368305,0.2623835374524521,9,0.4683904647827113,0.4556159973144496,0.45774555206298473,-0.004258155822757459,-0.18735694885253906,0,0.014799176557690474,1.500009332014339,20.268531799316406,1.7000078388335815,20.174854278564453,1.2380871123245596,20.25149917602539,0.014799176557690474
1486,2005-09-13,20.08969116210937,20.225950241088867,20.01304626464844,20.18337059020996,1128700.0,-0.0025370341644467276,1.3809605068096826,1.375000000000124,41.907501542201906,47.406599467542215,0.46710860079486594,0.38941073908170765,0.5988009183852618,-0.17175440811150722,8.178829995621495,0.21290397644042613,-0.15501126163753653,-0.3696035385131857,-0.9146514328247513,0.1754443557983798,-0.6421274856689685,-0.09707959135740296,0.926330452338874,12.856987451446031,-30.78183830580845,0.2725239471557819,9,0.5067138671875036,0.5067138671875036,0.5407791137695348,0.04683971405029652,-0.4002609252929652,1,0.013988989046011202,1.3333395546762725,20.140789031982425,1.500009332014339,20.268531799316406,1.7000078388335815,20.174854278564453,0.013988989046011202
1487,2005-09-14,20.098207473754886,20.225950241088867,20.030078887939453,20.140789031982425,899269.0,0.00042391451301049266,-1.1904802534047743,0.4545454545454373,43.19527097721971,46.91313910069571,0.4408717071550434,0.35906003139615095,0.5906496092177314,-0.15640077960636134,8.412331562867049,0.19587135314941406,-0.12190580044822852,-0.335538578033443,-0.8986091657291055,0.22753200966221954,-0.6170738718812743,-0.05400328418561173,0.8375761127093746,25.64074586666541,-16.33533403458956,0.281535293847831,9,0.49819755554198863,0.49819755554198863,0.5322628021240199,0.059614181518551135,-0.6727790832519567,2,0.0076271330401320725,1.3809605068096826,20.08969116210937,1.3333395546762725,20.140789031982425,1.500009332014339,20.268531799316406,0.0076271330401320725
1488,2005-09-15,20.200401306152344,20.277048110961914,20.072660446166992,20.0811767578125,605991.0,0.005084723726277884,-2.000027996304488,-2.7999104143337066,51.13266544221565,47.30161145218209,0.2815014438233696,0.2438825940827769,0.5048411620395612,-0.23497593707320164,8.549169202248326,0.20438766479492188,-0.047849525236589585,-0.21716394424438334,-0.7878596989731506,0.35353181048438387,-0.502511821608767,0.06818393312000026,0.6615632945666512,70.96732243358605,23.27174185470261,0.2853478773643835,9,0.39600372314453125,0.39600372314453125,0.4300689697265625,-0.04257965087890625,-0.8516178131103516,3,-0.011804365060031241,-1.1904802534047743,20.098207473754886,1.3809605068096826,20.08969116210937,1.3333395546762725,20.140789031982425,-0.011804365060031241
1489,2005-09-16,20.242982864379886,20.46440315246582,20.1152400970459,20.1152400970459,2254127.0,0.0021079560540500086,-4.46665870337743,1.071446854802615,48.46414269083279,46.078772837676894,0.15360856959287617,0.1888495270790962,0.4660249451118794,-0.2567149174744081,8.38997745772895,0.3491630554199219,-0.028805811472562226,-0.16053066253661896,-0.7340227826059582,0.4129614575327203,-0.4472767225712886,0.12621539749805066,0.551068269453463,50.94341217286985,3.393138142632033,0.2867460600346694,9,0.2938089370727539,0.35342216491698863,0.39387464523315074,-0.08516120910644887,-0.7749729156494176,4,0.00042070438445551694,-2.000027996304488,20.200401306152344,-1.1904802534047743,20.098207473754886,1.3809605068096826,20.08969116210937,0.00042070438445551694
1490,2005-09-19,20.285564422607425,20.455888748168945,20.14930534362793,20.242982864379886,888540.0,0.002103521922278917,-1.666677726808873,0.33333831038909695,52.87769697233365,46.3268354912102,-0.020645016715064912,0.12872146079037705,0.41350490323789657,-0.28261799061209203,8.523121547233133,0.3065834045410156,-0.049357630958621,-0.10261993408202841,-0.6712511953714397,0.4660113272073829,-0.38693556472673407,0.18169569656267726,0.44600632169113297,60.37753390156445,9.225901815213732,0.28431563064470644,9,0.025548934936519885,0.3108406066894496,0.47903585433959606,-0.12774276733398793,-0.9793605804443395,0,-0.007136867755262122,-4.46665870337743,20.242982864379886,-2.000027996304488,20.200401306152344,-1.1904802534047743,20.098207473754886,-0.007136867755262122
1491,2005-09-20,20.328144073486328,20.421823501586914,20.19188690185547,20.421823501586914,647343.0,0.0020990123810136208,3.909009467576097,-2.2,45.643139259328116,46.356547919192856,-0.12585727331559227,0.08160626319593689,0.3623747692151369,-0.30905410303601855,8.457483754559696,0.2299365997314453,-0.08315803426107493,-0.05450468063354563,-0.6232144907066619,0.5142051294395706,-0.33885958567010377,0.2298502244030125,0.34594471244022174,68.62733903939643,20.31955862082137,0.2843549050365577,9,-0.08941936492919922,0.2682609558105469,0.47690820693969727,-0.17032241821289062,-1.0645217895507812,1,-0.018433162860409524,-1.666677726808873,20.285564422607425,-4.46665870337743,20.242982864379886,-2.000027996304488,20.200401306152344,-0.018433162860409524
1492,2005-09-21,20.268531799316406,20.345178604125977,20.18337059020996,20.268531799316406,641360.0,-0.00293249959044084,1.1110862262038075,-0.0,36.98625513898273,45.55220179688514,-0.0710460946209146,0.12410613307298846,0.4158620846729377,-0.23402496534487227,8.85838204800641,0.16180801391601562,-0.1752775884055069,-0.0992136001586914,-0.6632291570223074,0.46480195670492463,-0.3812213785904994,0.18279417827311661,0.3526735849078939,50.0,6.640751605588747,0.28200777843180747,9,-0.029807090759277344,0.32787322998046875,0.5365204811096191,-0.11071014404296875,-1.5669784545898473,2,-0.028571460835635443,3.909009467576097,20.328144073486328,-1.666677726808873,20.285564422607425,-4.46665870337743,20.242982864379886,-0.028571460835635443
1493,2005-09-22,20.30259704589844,20.30259704589844,19.96194839477539,20.174854278564453,1179992.0,0.0016806963089051052,4.333353241556184,100.0,33.33329726770425,44.290042943837086,-0.0950845987861264,0.07935353551413371,0.3759414371399892,-0.25218276440064713,9.594499000051853,0.3406486511230504,-0.2140101832814878,-0.05578060150146058,-0.6174686761376798,0.5059074731347586,-0.33662463881957194,0.22506343581665078,0.2699556087597905,67.79688039752416,28.162544108776245,0.28084403731810986,9,-0.08942127227783558,0.2682590484619105,0.4641323089599574,-0.14477539062500355,-1.3881397247314489,3,-0.0432047512647018,1.1110862262038075,20.268531799316406,3.909009467576097,20.328144073486328,-1.666677726808873,20.285564422607425,-0.0432047512647018
1494,2005-09-23,20.098207473754886,20.2600154876709,19.842723846435547,20.2600154876709,1632150.0,-0.010067163904277199,4.15786123488224,-1.266670648311222,20.97557991154953,41.61283880026314,0.09231117485314755,0.2955420311714967,0.5796671455955185,-0.03318469654706746,9.644509664072288,0.4598731994628942,-0.2116927144754186,-0.2580410957336383,-0.8235119562394679,0.3074297647721913,-0.5407765259865513,0.02469433451927472,0.4132847549150611,41.666381522669525,8.473335705205244,0.2827354302529143,9,0.05535602569579723,0.4130363464355433,0.6663928031921351,0.059614181518551135,-0.7068443298339879,4,-0.03728810052794629,4.333353241556184,20.30259704589844,1.1110862262038075,20.268531799316406,3.909009467576097,20.328144073486328,-0.03728810052794629
1495,2005-09-26,20.387758255004886,20.413307189941406,20.055627822875977,20.098207473754886,1180890.0,0.014406796308979786,1.0999899214997246,-1.789471202583909,41.847828733074806,41.60620848813791,-0.17715234012780456,0.011970716734843734,0.2922543222365128,-0.30711083737349654,9.073655792160155,0.3576793670654297,-0.19142786450860783,0.02810325622558807,-0.5372595966299762,0.5934661090811524,-0.2545781702021941,0.3107846826533702,0.04348176779693347,94.11755018691497,60.24711825225636,0.28268142642778304,9,-0.23419475555420277,0.12348556518554332,0.37471294403075817,-0.22993659973144887,-1.1667175292968786,0,-0.045112772810548374,4.15786123488224,20.098207473754886,4.333353241556184,20.30259704589844,1.1110862262038075,20.268531799316406,-0.045112772810548374
1496,2005-09-27,20.285564422607425,20.43885612487793,20.208919525146484,20.421823501586914,671396.0,-0.005012509522589359,1.6999854421662057,-0.4705878478077449,51.33335324155655,42.510439850842005,-0.04945241187125049,0.13164568601164817,0.3885790482411302,-0.18904808619381797,8.559916584724473,0.2299365997314453,-0.18141267655209958,-0.08090353012084606,-0.6388284632572798,0.4770214030155877,-0.35986599668906294,0.19805893644737083,-0.44284057617187855,74.28562287030726,35.1701442214877,0.2789624665682162,9,-0.13200092315674183,0.22567939758300426,0.4769067764282191,-0.12774276733398793,-1.2178153991699254,1,-0.048278695137162764,1.0999899214997246,20.387758255004886,4.15786123488224,20.098207473754886,4.333353241556184,20.30259704589844,-0.048278695137162764
1497,2005-09-28,20.634727478027344,20.77098655700684,20.47292137145996,20.5155029296875,1261175.0,0.017212390453912763,-1.9166651113309667,-0.8749842522991871,64.83513778921946,44.032936778286874,-0.35146713569679733,-0.21866771687226816,0.03528685940456455,-0.5221904400644135,8.981935458984802,0.48542213439941406,-0.1535845437953718,0.26187238693237447,-0.3056677160303565,0.8294124898951054,-0.021897664548991003,0.5456424384137399,-0.7800809860229485,85.32106510067219,40.232537082582354,0.28377005148136525,9,-0.32787227630615234,-0.12348365783691406,0.14690494537353516,-0.47690582275390625,-1.3455581665039027,2,-0.0664464890826304,1.6999854421662057,20.285564422607425,1.0999899214997246,20.387758255004886,4.15786123488224,20.098207473754886,-0.0664464890826304
1498,2005-09-29,20.566598892211914,20.753955841064453,20.489952087402344,20.702857971191406,1219548.0,-0.003301646987486251,1.2142874283108966,-1.1428777116529085,59.77655798193991,45.289871810632114,-0.25248186533815087,-0.17422788346318185,0.09236951936313176,-0.43868261542008824,9.155014790939052,0.2640037536621094,-0.10935351818443806,0.2031116485595703,-0.3437506255993519,0.7499739227184925,-0.070319488519889,0.47654278563902963,-0.6752987976074216,77.9817003885531,27.812857221712008,0.27343113707946076,9,-0.25974369049072266,-0.055355072021484375,0.16606569290161133,-0.40877723693847656,-1.2518806457519531,3,-0.09068322658792183,-1.9166651113309667,20.634727478027344,1.6999854421662057,20.285564422607425,1.0999899214997246,20.387758255004886,-0.09068322658792183
1499,2005-09-30,20.609180450439453,20.753955841064453,20.47292137145996,20.72840690612793,1038397.0,0.0020704229440515753,2.2999921611664185,0.8749982502554627,66.27222777355146,46.778153010767426,-0.2655846352589748,-0.2518561602140963,0.03571457693730551,-0.46099387289255844,8.497947961599461,0.2810344696044922,-0.06625933374446191,0.2597449302673347,-0.2427752941794914,0.7622651547141608,0.00848481804392165,0.5110050424907477,-0.6826928973388675,77.38112378484126,21.216970865031755,0.2512601122234124,9,-0.3023252487182617,-0.09793663024902344,0.12348413467407227,-0.4513587951660156,-1.1071052551269531,4,-0.08223146637722434,1.2142874283108966,20.566598892211914,-1.9166651113309667,20.634727478027344,1.6999854421662057,20.285564422607425,-0.08223146637722434
1500,2005-10-03,20.660276412963867,20.711374282836914,20.44737243652344,20.609180450439453,886307.0,0.002479281631178276,2.444437531884138,-0.42856228703066757,69.8225353941899,49.46475258130762,-0.28825059624249505,-0.3567935668508895,-0.028876644749185942,-0.4911806448211067,7.451329551420097,0.264001846313473,-0.054517796307610666,0.33340883255004883,-0.051842607996697154,0.7186602730967948,0.14078311227667584,0.5260345528234218,-0.7000088997070328,80.3030354446268,17.88995823534094,0.1926257202733735,10,-0.3534212112426758,-0.1490325927734375,-0.025548458099365234,-0.5024547576904297,-1.3455581665039062,0,-0.0614180199567298,2.2999921611664185,20.609180450439453,1.2142874283108966,20.566598892211914,-1.9166651113309667,20.634727478027344,-0.0614180199567298
1501,2005-10-04,20.83060073852539,20.907245635986328,20.47292137145996,20.660276412963867,1111946.0,0.008244048731828713,1.6842108365209498,3.3334204337601254,72.87239682299523,53.45210165730901,-0.4244405455830744,-0.5400505676054124,-0.21264257803551345,-0.6408888712708247,7.987425813785637,0.4343242645263672,-0.030905659425048526,0.49436531066894673,0.069633382435903,0.9190972389019905,0.28199934655242487,0.7067312747854686,-0.8379044635185551,83.33347158511182,15.596888566881631,0.21236596411652206,10,-0.4556159973144531,-0.31935691833496094,-0.3534221649169922,-0.5492944717407227,-1.4818172454833984,1,-0.077269015570951,2.444437531884138,20.660276412963867,2.2999921611664185,20.609180450439453,1.2142874283108966,20.566598892211914,-0.077269015570951
1502,2005-10-05,20.558082580566406,20.736921310424805,20.52401733398437,20.6943416595459,982563.0,-0.013082587553750802,-1.08331544713926,-0.7999977603332624,60.09619836632907,56.425757334933984,-0.11904959617400124,-0.25653918264800524,0.04628466726600422,-0.35320937081247195,8.499407336764381,0.3065834045410192,-0.02813023752812427,0.20651798248291087,-0.22736849531655068,0.6404044602823724,-0.010425256416819906,0.42346122138264164,-0.5105133439008007,24.074058712764753,-41.46708526149925,0.21694323889973005,10,-0.18309783935546875,-0.04683876037597656,-0.10006523132324219,-0.16180801391601562,-1.2178153991699219,2,-0.0724938014665687,1.6842108365209498,20.83060073852539,2.444437531884138,20.660276412963867,2.2999921611664185,20.609180450439453,-0.0724938014665687
1503,2005-10-06,20.225950241088867,20.49846839904785,20.174854278564453,20.44737243652344,1748731.0,-0.016155803352570608,1.0,1.6250087487227125,49.58677074059189,59.604778538160915,0.22469623076231215,0.08392003453860042,0.36562833939771977,-0.006605281981357791,8.387822795146317,0.3832283020019531,-0.016098838797972803,-0.12816915512085103,-0.5582596961324029,0.30192138589070083,-0.34321442562662696,0.0868761153849249,-0.12680042046401852,6.976592774698946,-57.91554727170309,0.2150452705057752,10,0.25548648834228516,0.2852935791015625,0.23206710815429688,0.17032432556152344,-0.7409076690673828,3,-0.04631579324576618,-1.08331544713926,20.558082580566406,1.6842108365209498,20.83060073852539,2.444437531884138,20.660276412963867,-0.04631579324576618
1504,2005-10-07,20.166337966918945,20.4047908782959,20.055627822875977,20.19188690185547,1041382.0,-0.002947316366319397,-1.8275835437856707,0.1153856093169877,47.1311486695494,60.1918140866581,0.32965599619990726,0.14280535551959872,0.409573734490543,0.06836686885055698,8.421258945614742,0.3491630554199219,0.019179679243460868,-0.18267173767089773,-0.6194203341369686,0.25407685879517317,-0.40104603590393495,0.035702560562139496,0.7409076690673828,12.99997984290907,-50.29602570644531,0.21837429823303592,10,0.31509876251220703,0.3449058532714844,0.33638954162597656,0.2299365997314453,-0.5280036926269531,4,-0.04222976535729939,1.0,20.225950241088867,-1.08331544713926,20.558082580566406,1.6842108365209498,20.83060073852539,-0.04222976535729939
1505,2005-10-10,20.43885612487793,20.566598892211914,20.25149917602539,20.2600154876709,1769953.0,0.013513517347870874,-2.217383683564765,-6.999925345278089,52.398559665850414,60.31017035602408,0.07280448918039895,-0.11197861393415565,0.12368326878597813,-0.18677883372169646,7.905624917213771,0.40026092529296875,0.06714333778583637,0.07494306564331055,-0.3521237181371504,0.5020098494237715,-0.13859032624691991,0.288476457533541,0.45135715484619254,45.00003359515154,-16.893664246891,0.21353339189023007,10,0.042580604553222656,0.0723876953125,0.12348461151123047,-0.04258155822753906,-0.9538135528564453,0,-0.04583333449983007,-1.8275835437856707,20.166337966918945,1.0,20.225950241088867,-1.08331544713926,20.558082580566406,-0.04583333449983007
1506,2005-10-11,20.370725631713867,20.6943416595459,20.345178604125977,20.48143768310547,985556.0,-0.0033333809263981218,-3.315820494383082,-0.6190542212362954,52.20587206032625,58.90691860836928,0.17241697173902537,-0.02288766081305127,0.1814922251579958,-0.10054382356443625,7.417572960102936,0.3491630554199219,0.15955364005985828,-0.007239151000977273,-0.41434276466224773,0.3998644626602932,-0.2107909578316125,0.19631265582965796,0.502795938873291,46.24993700902031,-16.439857778086072,0.20355180683063503,10,0.11071109771728516,0.08090496063232422,0.2256793975830078,0.025548934936523438,-1.0474910736083984,1,-0.05183945846336846,-2.217383683564765,20.43885612487793,-1.8275835437856707,20.166337966918945,1.0,20.225950241088867,-0.05183945846336846
1507,2005-10-12,20.25149917602539,20.353694915771484,20.06414222717285,20.225950241088867,1230250.0,-0.005852833023427539,1.518501928580316,-0.23076923076923078,48.93615500447927,57.70242938865143,0.2587791033758755,0.11427056848493322,0.2890734626760789,0.03654958570034594,6.952714694874175,0.3065834045410156,0.18408459606237315,-0.1341301918029778,-0.5244843909271424,0.2562240073211868,-0.3293072913650583,0.06104690775910271,0.6056645196075436,30.666527309105025,-30.08109343727021,0.19517709956208212,10,0.22993755340576172,0.12348556518554688,0.3449058532714844,0.144775390625,-0.7749729156494141,2,-0.04457525218933289,-3.315820494383082,20.370725631713867,-2.217383683564765,20.43885612487793,-1.8275835437856707,20.166337966918945,-0.04457525218933289
1508,2005-10-13,19.96194839477539,20.225950241088867,19.732011795043945,20.140789031982425,1287504.0,-0.014297745501863024,1.8292709573805597,-6.9999253452782275,47.26027239655113,55.58998990231805,0.5068400314012607,0.40584919697180766,0.5655707066708331,0.34042529793648413,7.025309000775809,0.5194873809814453,0.19221438888681774,-0.41175832748412944,-0.8387776284711919,0.015260973502932984,-0.6252679779776606,-0.19824867699059823,0.8791845834024059,23.893740412020502,-37.64542765911119,0.213509650493531,10,0.3576803207397461,0.3576803207397461,0.6344566345214844,0.434326171875,-0.2725181579589844,3,-0.031143313322141375,1.518501928580316,20.25149917602539,-3.315820494383082,20.370725631713867,-2.217383683564765,20.43885612487793,-0.031143313322141375
1509,2005-10-14,20.25149917602539,20.311113357543945,19.86827087402344,20.311113357543945,1883962.0,0.014505136248412764,13.856950887857824,0.3333368883579986,47.26027239655113,53.0830717914693,0.18016249097929204,0.1232903079390475,0.2685327300377942,0.06648467601030106,7.768184167900236,0.44284248352050426,0.15349071125820757,-0.12263336181640483,-0.549120451071957,0.3038537274391473,-0.3358769064441809,0.09061018281137123,0.5452689548270513,53.98225703514898,-3.2940286393306906,0.21324354462777695,10,0.0681295394897461,0.0681295394897461,0.3449058532714844,0.144775390625,-0.6727790832519496,4,-0.03784690690510806,1.8292709573805597,19.96194839477539,1.518501928580316,20.25149917602539,-3.315820494383082,20.370725631713867,-0.03784690690510806
1510,2005-10-17,20.140789031982425,20.30259704589844,20.01304626464844,20.30259704589844,879044.0,-0.005466762884104304,2.5789424051677394,2.714253719404895,47.09897219593555,50.21935794401823,0.23404642124919306,0.23462760306968633,0.3623530730760862,0.18932815689936078,8.55120523214666,0.28955078125,0.12427355188908606,-0.22610473632812145,-0.6636914825401377,0.21148200988389476,-0.44489810943413133,-0.0073113632221115665,0.6133888454376759,42.477870844218245,-12.124419821326214,0.21879337310600877,10,0.09367752075194957,0.1788396835327113,0.4811644554138148,0.2554855346679652,-0.6387138366699254,0,-0.02494712381389641,13.856950887857824,20.25149917602539,1.8292709573805597,19.96194839477539,1.518501928580316,20.25149917602539,-0.02494712381389641
1511,2005-10-18,19.953432083129886,20.2600154876709,19.86827087402344,20.2600154876709,673681.0,-0.009302363902180089,1.5555500255073242,1.894735601291913,35.40146134561836,47.47549827505037,0.317254617260037,0.4136824183904473,0.5302948857002256,0.3893479140183196,9.519574071656706,0.3917446136474574,0.0732055787568413,-0.39472608566283895,-0.8697815028544298,0.08032933152875188,-0.6322537942586344,-0.15719837706704354,0.7598591509951689,35.616261838799616,-14.47653220807316,0.2375277085957958,10,0.2597446441650355,0.36619663238525035,0.6493601799011195,0.44284248352050426,-0.22142028808594105,1,-0.02347413262826159,2.5789424051677394,20.140789031982425,13.856950887857824,20.25149917602539,1.8292709573805597,19.96194839477539,-0.02347413262826159
1512,2005-10-19,19.689430236816406,19.86827087402344,19.51910781860352,19.85975456237793,1801966.0,-0.013230899086111969,2.727249590243066,0.555556246811588,32.659923519346776,45.5947374726898,0.4973854749787101,0.6662330680355453,0.7650990264975803,0.6603906093284522,10.80155941904081,0.4343242645263672,5.380874236138311e-05,-0.6297728538513176,-1.188489999750825,-0.07105570795181038,-0.9091314268010713,-0.350414280901564,0.9846098197454047,21.505205435905232,-24.024633814960772,0.27935857294975397,10,0.4172945022583008,0.5237464904785156,0.9069747924804688,0.7068443298339844,0.05961418151855469,2,-0.018598591950426457,1.5555500255073242,19.953432083129886,2.5789424051677394,20.140789031982425,13.856950887857824,20.25149917602539,-0.018598591950426457
1513,2005-10-20,19.42542839050293,19.66388320922852,19.161426544189453,19.161426544189453,1195508.0,-0.013408302989886933,-2.8064632657337367,-1.5499949607498404,28.48295109816769,43.52271552031406,0.7106209638807961,0.9076878390757059,1.0011752551404598,0.9292897512528597,11.50090338659157,0.5280036926269531,-0.1107459620363791,-0.8499162673950202,-1.5370719985776375,-0.16276053621240294,-1.1934941329863307,-0.5063384018037098,1.179315731781383,22.962935927149296,-17.77214727500273,0.343577865591309,10,0.5024557113647461,0.6089076995849609,1.1709766387939453,0.9708461761474609,0.22993850708007812,3,0.0026304629604991803,2.727249590243066,19.689430236816406,1.5555500255073242,19.953432083129886,2.5789424051677394,20.140789031982425,0.0026304629604991803
1514,2005-10-21,19.348783493041992,19.5020751953125,19.2125244140625,19.331750869750977,814785.0,-0.003945596252508343,-1.266670648311285,0.0645170612586968,26.380387064861182,40.631807453537476,0.7365567707242029,0.9753138945984645,1.0511736306127943,1.0105719575119494,11.811109101907366,0.28955078125,-0.18891076775468107,-0.8890899658203111,-1.689343273063649,-0.0888366585769731,-1.28921661944198,-0.4889633121986421,1.1404952229947334,16.417962834822497,-18.514280045908777,0.4001266536216693,10,0.5791006088256836,0.6855525970458984,1.2476215362548828,1.0474910736083984,0.3661956787109375,4,0.017605589720765424,-2.8064632657337367,19.42542839050293,2.727249590243066,19.689430236816406,1.5555500255073242,19.953432083129886,0.017605589720765424
1515,2005-10-24,19.46800994873047,19.587236404418945,19.204008102416992,19.27213859558105,1174756.0,0.00616196133112723,-1.3076843562104827,11.499776035834476,25.000000000000014,37.6089327801679,0.5197952952212326,0.8259985936665188,0.9017439717705216,0.8976750235672633,12.726581265191609,0.3832283020019531,-0.22195302613955192,-0.7238760948181167,-1.5907947718278095,0.14304258219157617,-1.157335433322963,-0.29041675631327024,0.9150405935584764,27.907017120475295,-0.8655022815997668,0.433459338504846,10,0.28955078125,0.5663261413574219,1.098588466644287,0.9282646179199219,0.28955078125,0,0.005686772522436989,-1.266670648311285,19.348783493041992,-2.8064632657337367,19.42542839050293,2.727249590243066,19.689430236816406,0.005686772522436989
1516,2005-10-25,19.306203842163086,19.706462860107425,19.204008102416992,19.45949363708496,1310890.0,-0.00831138400861231,-1.8095111130071442,-0.7826044618425652,26.058647368017887,35.06698748722775,0.5752083753029886,0.9598853085604233,1.0410020477679964,1.0639821777698302,13.63616032212942,0.5024547576904332,-0.2519257044953882,-0.8367141723632798,-1.7878965867049104,0.1144682419783507,-1.312305379534095,-0.36112296519246456,0.9791167802778986,20.48220405299647,-8.517623753728504,0.4755912071708154,10,0.4300661087036133,0.7281322479248047,1.1475553512573242,1.294459342956543,0.4172916412353551,1,0.010145513574328247,-1.3076843562104827,19.46800994873047,-1.266670648311285,19.348783493041992,-2.8064632657337367,19.42542839050293,0.010145513574328247
1517,2005-10-26,19.263622283935547,19.629817962646484,19.204008102416992,19.255104064941406,1499323.0,-0.002205589383374562,-6.692336847908483,-0.055569380848098746,29.30405184231705,33.071851870090626,0.5173253066698713,0.9428191711016112,1.0625467546104694,1.1139903764995367,14.470127186039768,0.4258098602294922,-0.3234309711500316,-0.8107404708862305,-1.809143500066071,0.18766255829361,-1.3099419854761507,-0.31153895629631023,0.9317868122453135,18.75026246168047,-12.496879332353824,0.49920151458992007,10,0.47264766693115234,0.7707138061523438,1.153942584991455,1.337040901184082,0.5620670318603516,2,0.024314716318903473,-1.8095111130071442,19.306203842163086,-1.3076843562104827,19.46800994873047,-1.266670648311285,19.348783493041992,0.024314716318903473
1518,2005-10-27,18.70155334472656,19.204008102416992,18.69303703308105,19.17845916748047,1033901.0,-0.02917773879306762,-1.0689665824857164,-55.98656515897937,24.096389606026577,30.498087115587893,0.9854343141010418,1.4313874413740848,1.599359299778076,1.6792051302084765,15.706536985385494,0.5705852508544957,-0.4117189374961612,-1.2795571327209494,-2.422335870617218,-0.13677839482468102,-1.8509465016690854,-0.7081677637728134,1.4111371472949905,0.8403487870934413,-31.363516002961056,0.571389368948135,10,0.7962636947631871,1.0985879898071325,1.716011524200443,1.89910984039307,1.1241359710693395,3,0.05601091279959225,-6.692336847908483,19.263622283935547,-1.8095111130071442,19.306203842163086,-1.3076843562104827,19.46800994873047,0.05601091279959225
1519,2005-10-28,18.914457321166992,19.03368377685547,18.52271270751953,18.590843200683594,1257758.0,0.011384293727690231,-1.222216692174014,-0.6785702858788284,22.461518953844873,27.760592310911157,0.629080247059278,1.1436444428034171,1.3631521599707739,1.4701730065763314,17.182949052521288,0.5109710693359375,-0.485671800106104,-0.981916999816896,-2.178658465858092,0.21482446622430018,-1.580287732837494,-0.3835462667962979,1.056267824960507,33.09352170228115,2.4046714908688074,0.5983707330205984,10,0.47690677642822266,0.8005218505859375,1.4775586128234863,1.6606569290161133,0.723876953125,4,0.039171601058142436,-1.0689665824857164,18.70155334472656,-6.692336847908483,19.263622283935547,-1.8095111130071442,19.306203842163086,0.039171601058142436
1520,2005-10-31,19.3913631439209,19.416912078857425,19.076265335083008,19.11033058166504,879711.0,0.0252138253112979,1.0512829347850832,0.8684187260928761,34.58442915300648,27.6698109561765,0.03876546582453244,0.597431211901366,0.865808014966504,1.0006314346120675,18.360354629890345,0.5024547576904332,-0.5276894860459223,-0.44156551361083984,-1.6017729349197296,0.7186419076980499,-1.0216692242652847,0.13853819704360504,0.40560050957364524,73.38123120848927,42.815864150559875,0.5801037106544442,10,-0.19587135314941406,0.32361602783203125,0.9410405158996582,1.1241388320922852,0.19587326049804688,0,0.016688668322602407,-1.222216692174014,18.914457321166992,-1.0689665824857164,18.70155334472656,-6.692336847908483,19.263622283935547,0.016688668322602407
1521,2005-11-01,19.221040725708008,19.45949363708496,19.11033058166504,19.3913631439209,538329.0,-0.008783416459625548,1.2777687914494396,-0.606059372073136,34.03693042644262,27.822811723631595,0.10535163162584027,0.675626420838924,1.0182333614215402,1.1769945067463965,18.813163322496727,0.3491630554199219,-0.602060852522321,-0.5314099311828606,-1.6214035647094462,0.558583702343725,-1.0764067479461552,0.013586885580433972,0.4230128142695335,63.07693102842317,31.180812297340328,0.5449968167632933,11,-0.10645294189453125,0.4939384460449219,1.1113629341125488,1.2944612503051758,0.19587135314941762,1,0.027913160995224784,1.0512829347850832,19.3913631439209,-1.222216692174014,18.914457321166992,-1.0689665824857164,18.70155334472656,0.027913160995224784
1522,2005-11-02,19.0677490234375,19.442462921142575,18.88890838623047,19.12736320495605,811905.0,-0.007975203031825528,-1.6530580529565655,0.3500078389213436,35.5371829439094,28.606615262047338,0.1801261660193063,0.7499938991820088,1.1473595688567997,1.3382163989168099,19.441724620470886,0.5535545349121058,-0.6800220013375515,-0.6101849555969245,-1.671676250173487,0.4513063389796379,-1.1409306028852058,-0.07943930830864332,0.44174361664508055,58.18183298957737,24.229446359579562,0.5307456472882809,11,0.04683876037597656,0.6472301483154297,1.2646546363830566,1.4477529525756836,0.434326171875,2,0.034390344615660595,1.2777687914494396,19.221040725708008,1.0512829347850832,19.3913631439209,-1.222216692174014,18.914457321166992,0.034390344615660595
1523,2005-11-03,19.28916931152344,19.689430236816406,19.161426544189453,19.0677490234375,1126174.0,0.011612292977727812,-29.999552071668532,-3.714221724524357,34.08447683038402,29.462625235994324,-0.07001827575219366,0.47937154899118184,0.9063194025199017,1.1262303085180143,20.841941199543072,0.6216812133789062,-0.7126776117077718,-0.3419256210327113,-1.3840960402639162,0.7002447981984936,-0.8630108306483137,0.17915958858289116,-0.7664566040039098,65.69341633752744,32.85882219333219,0.5210852096156029,11,-0.1745815277099645,0.42580986022948863,1.1198801994323695,1.2263326644897425,0.17032432556151988,3,0.027814572810656912,-1.6530580529565655,19.0677490234375,1.2777687914494396,19.221040725708008,1.0512829347850832,19.3913631439209,0.027814572810656912
1524,2005-11-04,19.31471824645996,19.51910781860352,19.186975479125977,19.382848739624023,435572.0,0.0013245223018110153,-1.0526321993540546,-0.3076976087106284,35.94200471176012,30.678403537301,-0.11276609055743236,0.4076505700479416,0.8722992418323265,1.1035609760063139,21.885039146554927,0.3321323394775426,-0.7171375156256126,-0.2737957000732436,-1.2932292282415716,0.7456378280950844,-0.7835124641574076,0.2359210640109204,-0.7686711883544923,53.19153498656196,20.685437184163526,0.5097167640841636,11,-0.20013046264648438,0.40026092529296875,1.0943312644958496,1.2007837295532227,0.22993850708007812,4,0.026455010257764977,-29.999552071668532,19.28916931152344,-1.6530580529565655,19.0677490234375,1.2777687914494396,19.221040725708008,0.026455010257764977
1525,2005-11-07,19.5020751953125,19.54465675354004,19.08478164672852,19.331750869750977,773054.0,0.009700216511668636,2.5999820827329527,-2.4999720044792832,42.318850740813566,32.48509280094497,-0.32942530924308855,0.1544317253701024,0.6727080626680078,0.9193864481010294,23.701565969992842,0.4598751068115199,-0.6794041317462742,-0.03959970474243235,-0.977337668828671,0.8981382593438063,-0.5084686867855517,0.429269277300687,-0.9331604736328138,76.59588662485942,42.645648398317775,0.4688689820431185,11,-0.39600372314453125,0.2129039764404297,0.9069743156433105,1.0134267807006836,0.17884063720703125,0,0.006986901527907374,-1.0526321993540546,19.31471824645996,-29.999552071668532,19.28916931152344,-1.6530580529565655,19.0677490234375,0.006986901527907374
1526,2005-11-08,19.31471824645996,19.54465675354004,19.050716400146484,19.450977325439453,930410.0,-0.009607026276750918,2.0526142076631557,-0.7999977603332624,43.452380555612976,34.057129324644514,-0.15727245838426285,0.2725949418877356,0.8508923359362015,1.1076448544727242,25.24951174662703,0.4939403533935547,-0.6314833511613145,-0.1741562843322768,-1.030753094381037,0.6824405257164834,-0.6024546893566551,0.2541421206921015,-0.7233932144775395,53.19153498656196,16.937274801620077,0.42829840502437977,11,-0.2086467742919922,0.40026092529296875,1.0943312644958496,1.2007837295532227,0.28955078125,1,0.014109351970947426,2.5999820827329527,19.5020751953125,-1.0526321993540546,19.31471824645996,-29.999552071668532,19.28916931152344,0.014109351970947426
1527,2005-11-09,19.348783493041992,19.638334274291992,19.2125244140625,19.31471824645996,1020801.0,0.0017636936841298745,-2.5714377129693324,-0.2500034994890746,48.54370339444967,36.77349752335819,-0.19890409235283713,0.1764812248660128,0.796330294997091,1.0753681805497841,26.62204717411018,0.4258098602294922,-0.5877465553445873,-0.09495525360107493,-0.8739742480736261,0.6840637408714763,-0.4844647508373505,0.29455424363520066,-0.7354963569628907,46.666766207782125,8.37056425622729,0.3895094972362752,11,-0.24271202087402344,0.2810335159301758,1.0943307876586914,1.1624603271484375,0.3491630554199219,2,0.0035210785132788747,2.0526142076631557,19.31471824645996,2.5999820827329527,19.5020751953125,-1.0526321993540546,19.31471824645996,0.0035210785132788747
1528,2005-11-10,19.340267181396484,19.553171157836914,19.340267181396484,19.52762222290039,614110.0,-0.0004401471363081333,-1.272732825670888,-5.499888017917133,49.833884571169214,39.81487148083867,-0.10086532864989195,0.14338618858074526,0.7758664166874425,1.084961825242388,27.10399172690045,0.2129039764404297,-0.5380475869000705,-0.07238750457763743,-0.8130097279250919,0.668234718769817,-0.44269861625136286,0.297923607096088,-0.705457183302638,49.27535291043589,7.872483958934609,0.370311111673727,11,-0.051097869873046875,0.26826000213623047,1.1028470993041992,1.1709766387939453,0.5791015625,3,0.008366379450624128,-2.5714377129693324,19.348783493041992,2.0526142076631557,19.31471824645996,2.5999820827329527,19.5020751953125,0.008366379450624128
1529,2005-11-11,19.485042572021484,19.629817962646484,19.365816116333008,19.561687469482425,527559.0,0.0074856975483905686,1.4799863828567332,0.4090890581097229,50.328952215362406,41.564262932211555,-0.17454702748630524,-0.06509164503368936,0.5988029206201233,0.9422525480107069,27.832872279330665,0.28955078125,-0.4979457032007133,0.11071071624756001,-0.5180195347416543,0.7394409672367743,-0.20365440924704714,0.42507584174216717,-0.8291401691531881,73.91302936565384,29.530584695651413,0.3143651254946078,11,-0.19587326049804688,0.12348461151123047,1.0112977027893066,1.0262012481689453,0.3491630554199219,4,-0.0013112075502061948,-1.272732825670888,19.340267181396484,-2.5714377129693324,19.348783493041992,2.0526142076631557,19.31471824645996,-0.0013112075502061948
1530,2005-11-14,19.638334274291992,19.732011795043945,19.331750869750977,19.331750869750977,1027361.0,0.007867147413401998,-1.611106272318929,-4.00004977105297,56.43562307262453,44.0530065595651,-0.3230990166940231,-0.2718963192902031,0.40720053531413924,0.790579506349161,28.470476079794615,0.40026092529296875,-0.3753012070818116,0.2891251564025872,-0.24345561983074404,0.8217059326359184,0.02283476828592157,0.5554155445192528,-0.9617613147447344,86.25008748722686,37.239800067708195,0.2662903881166661,11,-0.32787418365478516,-0.029807090759277344,0.8580060005187988,0.8729095458984375,0.0766448974609375,0,-0.004770135768316308,1.4799863828567332,19.485042572021484,-1.272732825670888,19.340267181396484,-2.5714377129693324,19.348783493041992,-0.004770135768316308
1531,2005-11-15,19.485042572021484,19.774593353271484,19.3913631439209,19.53614044189453,1320913.0,-0.0078057385178119665,-2.214253719404895,-0.16666874043474475,54.11391149037506,46.11708750917239,-0.14351227561515145,-0.16389749715619928,0.5347103738746064,0.9416233926087472,28.67854912855891,0.38323020935058594,-0.2599645762982412,0.1592529296875007,-0.29720868894337116,0.6157145483183726,-0.068977879627937,0.3874837390029384,-0.7662520590543593,48.48482791853023,-4.17332504647041,0.22823080931543643,11,-0.0723876953125,0.12348461151123047,1.0112977027893066,1.0262012481689453,0.6983280181884766,1,0.01005249333041247,-1.611106272318929,19.638334274291992,1.4799863828567332,19.485042572021484,-1.272732825670888,19.340267181396484,0.01005249333041247
1532,2005-11-16,19.32323455810547,19.54465675354004,19.050716400146484,19.54465675354004,1001924.0,-0.008304216596804137,3.461525209106806,4.333296005972378,63.56875713947926,49.393118654627415,0.06520449512632354,-0.03260212326289036,0.6809537665883703,1.0943727332160798,28.363785888081182,0.4939403533935547,-0.21337789756776715,0.01575469970703125,-0.407457036982116,0.4389664363961785,-0.19585116863754237,0.22736056805160487,-0.5410958747200816,37.64702782462057,-20.67487085917365,0.21160586834457373,11,0.08942031860351562,0.11496925354003906,1.1432991027832031,1.188009262084961,0.7323932647705078,2,0.014543862662299789,-2.214253719404895,19.485042572021484,-1.611106272318929,19.638334274291992,1.4799863828567332,19.485042572021484,0.014543862662299789
1533,2005-11-17,19.476526260375977,19.57872009277344,19.27213859558105,19.297685623168945,847479.0,0.007933024971029434,-1.666683257017698,-0.8076906511383507,62.595421152422524,52.35460937025657,-0.06561596138057624,-0.19169787093431978,0.5160286694739327,0.9301022125844511,27.280866532072288,0.3065814971923899,-0.14449857572563474,0.16649150848388672,-0.26031995168386857,0.593302968651642,-0.046914221599990924,0.37989723856776436,-0.6348402967974245,58.82351391231029,-2.5784999892810276,0.21340573008387834,11,-0.06387138366699219,-0.05961322784423828,0.9516844749450684,1.0347175598144531,0.6472301483154297,3,0.011368571845196351,3.461525209106806,19.32323455810547,-2.214253719404895,19.485042572021484,-1.611106272318929,19.638334274291992,0.011368571845196351
1534,2005-11-18,19.689430236816406,19.8256893157959,19.510591506958008,19.587236404418945,1233703.0,0.010931311548793676,-1.4666771185618193,0.5714240006825647,57.57576345184851,54.049821893704895,-0.24560533105876203,-0.39818825617031095,0.29070543707368657,0.7100655482695366,25.83073744575636,0.3491630554199219,-0.06238382968308187,0.3623631477355964,-0.09691215460336267,0.8216384500745555,0.13272549656611687,0.592000798905076,-0.7917698298562783,82.41756889460977,21.600119434173074,0.22963765116947993,11,-0.25122737884521484,-0.27251720428466797,0.6301984786987305,0.7664575576782227,0.434326171875,4,0.01167827125084231,-1.666683257017698,19.476526260375977,3.461525209106806,19.32323455810547,-2.214253719404895,19.485042572021484,0.01167827125084231
1535,2005-11-21,19.57872009277344,19.74904441833496,19.46800994873047,19.74904441833496,484566.0,-0.005622821113226206,2.2999921611664185,-1.6666791093525102,59.37497187913388,55.818998707429444,-0.13732047982193762,-0.2938231877008768,0.3915719667102664,0.8142866300413552,24.700378727956227,0.2810344696044922,0.009871137255622386,0.24611749649048065,-0.22287629173898793,0.7151112847199492,0.011620602375746358,0.48061439060521494,-0.6068173731064519,68.13188976862483,7.286291062331259,0.2344968941147339,11,-0.14051723480224965,-0.16606521606445668,0.7409086227416957,0.8771677017211879,0.7749748229980433,0,0.013049143838685717,-1.4666771185618193,19.689430236816406,-1.666683257017698,19.476526260375977,3.461525209106806,19.32323455810547,0.013049143838685717
1536,2005-11-22,19.5020751953125,19.61278533935547,19.43394470214844,19.61278533935547,589845.0,-0.003914704183815898,2.230790434842469,0.6499960805832228,61.8604694769168,57.29863938325912,-0.03498294798016843,-0.21265462122142864,0.4589269644520897,0.8837948889801304,24.02967230442131,0.1788406372070277,0.07382952281492194,0.15967903137207173,-0.3151379110590291,0.6344959738031726,-0.07772943984348046,0.39708750258762393,-0.4618695479551995,58.241879948512086,-2.819191277135097,0.23740847121555086,11,-0.0638723373413086,-0.11071109771728516,0.7749724388122559,0.9538125991821289,0.8260688781738281,1,0.010916990848830466,2.2999921611664185,19.57872009277344,-1.4666771185618193,19.689430236816406,-1.666683257017698,19.476526260375977,0.010916990848830466
1537,2005-11-23,19.732011795043945,19.791624069213867,19.493558883666992,19.655366897583008,886518.0,0.011790365765111721,2.0435087445954894,-0.6923023912893667,62.037043757588634,58.65454595952795,-0.22891465820260493,-0.4276260612377598,0.2219062625891084,0.648802186015466,23.102585770890993,0.298065185546875,0.10877685222144606,0.3661961555480957,-0.13758291905056552,0.8699752301467569,0.11430661824876509,0.6180856928474263,-0.6289674542115584,83.07697608710644,21.6682056198704,0.2518895372993304,11,-0.2938089370727539,-0.5365200042724609,0.534390926361084,0.7238759994506836,0.5194873809814453,2,0.022874443815170675,2.230790434842469,19.5020751953125,2.2999921611664185,19.57872009277344,-1.4666771185618193,19.689430236816406,0.022874443815170675
1538,2005-11-24,19.74904441833496,19.74904441833496,19.54465675354004,19.621301651000977,602047.0,0.0008631975020050309,2.1999880550661453,1.6666832570177186,61.8604694769168,59.93582565525622,-0.20323685622700438,-0.38173115669641433,0.19454688219181548,0.6341040365753834,21.10145613356797,0.20438766479492188,0.15614025330667047,0.3308542251586921,-0.09372642596859393,0.7554348762859782,0.1185638995950491,0.5431445507223351,-0.5881884795054937,80.43498371367205,17.24377255461951,0.21229032556364347,11,-0.31084156036376953,-0.5748434066772461,0.4109063148498535,0.6003913879394531,0.40026092529296875,3,0.015523961466023417,2.0435087445954894,19.732011795043945,2.230790434842469,19.5020751953125,2.2999921611664185,19.57872009277344,0.015523961466023417
1539,2005-11-25,19.655366897583008,19.74904441833496,19.621301651000977,19.6468505859375,1382073.0,-0.0047433951115620765,-3.2856502959526477,0.06666766207782124,54.411772778523726,59.71095340035613,-0.09259542936995757,-0.24211382920126923,0.27522344858642356,0.7229320128535441,18.711572178429286,0.12774276733398438,0.18337410749037986,0.2001312255859382,-0.16444064935195257,0.564703100523829,0.017845288116991043,0.3824171630548854,-0.44132428859622763,61.90521898179958,0.39268858724896916,0.18228593746894572,11,-0.2171640396118164,-0.48116588592529297,0.3257431983947754,0.515228271484375,0.6727771759033203,4,0.02383010775372485,2.1999880550661453,19.74904441833496,2.0435087445954894,19.732011795043945,2.230790434842469,19.5020751953125,0.02383010775372485
1540,2005-11-28,19.71497917175293,20.03859519958496,19.66388320922852,19.66388320922852,1266477.0,0.003032875167405358,-13.666990182539509,5.999776035833849,62.43387622767434,60.63539392672271,-0.15666754716550813,-0.29116678343011415,0.20166212746360657,0.6516967018026278,17.718539711324276,0.3832283020019531,0.21121523591718727,0.2435626983642578,-0.13742928003694743,0.6245546767654631,0.05306670916365519,0.43405868756486043,-0.4520048262214189,46.478828810356426,-15.421745083424646,0.19049598920060276,11,-0.17032337188720703,-0.4343252182006836,0.2661309242248535,0.4556159973144531,0.48542213439941406,0,0.020734347897468863,-3.2856502959526477,19.655366897583008,2.1999880550661453,19.74904441833496,2.0435087445954894,19.732011795043945,0.020734347897468863
1541,2005-11-29,19.75756072998047,19.92788314819336,19.655366897583008,19.71497917175293,661413.0,0.0021598581391630844,-2.368429738427263,0.8333644406286742,62.63159569840759,60.531264877714754,-0.1749220608749269,-0.30724532693675854,0.14396604515386002,0.5981656114153608,16.80508899840115,0.27251625061035156,0.23001632751898526,0.2593182563781724,-0.1229970037034036,0.6416335164597484,0.0681606263373844,0.4504758864189604,-0.4170242990436144,48.437478128193284,-14.7543220685466,0.19115763004078756,11,-0.10219383239746094,-0.47690677642822266,0.13838768005371094,0.41303443908691406,0.5876178741455078,1,0.030172458733047414,-13.666990182539509,19.71497917175293,-3.2856502959526477,19.655366897583008,2.1999880550661453,19.74904441833496,0.030172458733047414
1542,2005-11-30,19.72349548339844,19.86827087402344,19.638334274291992,19.783109664916992,695460.0,-0.0017241625647813619,-1.0000000000000309,-1.3999999999999166,61.65803289189692,60.42711062654523,-0.08728823275379938,-0.23350630138745387,0.16413107355894496,0.622603820397952,15.38598061554392,0.22993659973144887,0.21763799077975676,0.19246568679809783,-0.14414206172367727,0.5290734353198729,0.024161812537212057,0.3607695610589836,-0.3131531755967778,36.206683502854375,-27.558008641878715,0.1683038742608875,11,0.012774467468258166,-0.44284152984619496,0.16180753707885387,0.44709968566894176,0.5791015625,2,0.03065625921109305,-2.368429738427263,19.75756072998047,-13.666990182539509,19.71497917175293,-3.2856502959526477,19.655366897583008,0.03065625921109305
1543,2005-12-01,19.8256893157959,20.00452995300293,19.71497917175293,19.842723846435547,930250.0,0.005181324602602899,-1.428558859053424,0.2857462805951218,60.638283931394476,60.76739067982812,-0.15057974320983902,-0.3093025963358542,0.04783973912687145,0.5112794669638916,14.86651519743043,0.28955078125,0.22661142752151164,0.2678335189819343,-0.07310411692511565,0.6087711548889843,0.0973647010284111,0.4383023369354575,-0.352521718815904,48.97934930661572,-12.943907344458921,0.1704688179535241,12,-0.08941936492919922,-0.5450353622436523,0.059613704681396484,0.3449058532714844,0.4769077301025426,3,0.02147768248795434,-1.0000000000000309,19.72349548339844,-2.368429738427263,19.75756072998047,-13.666990182539509,19.71497917175293,0.02147768248795434
1544,2005-12-02,19.8256893157959,19.86827087402344,19.66388320922852,19.86827087402344,478705.0,0.0,8.59982082866581,2.4997200761394986,56.47055878625316,60.44467811395248,-0.14440442748747273,-0.28359944712221363,0.04004067203953099,0.5058636946285517,14.246050279472755,0.20438766479492188,0.22505386922689752,0.242284965515136,-0.09851813979816271,0.5830880708284347,0.07188341285848665,0.41268651817178537,-0.2959789585554091,46.80822675028115,-11.54057826595696,0.17040155265665005,12,-0.08941936492919922,-0.5450353622436523,-0.1767101287841797,0.11071109771728516,0.5365200042724609,4,0.016323065628502276,-1.428558859053424,19.8256893157959,-1.0000000000000309,19.72349548339844,-2.368429738427263,19.75756072998047,0.016323065628502276
1545,2005-12-05,19.638334274291992,19.987497329711914,19.53614044189453,19.987497329711914,759089.0,-0.009450114874675952,1.5853645213097203,8.199865621499876,55.17243598572272,59.701563281597586,0.058441973143601444,-0.0901340301061282,0.20792424939621412,0.68638655895111,13.19355565283091,0.4513568878173828,0.21285042563665257,0.04811697006225657,-0.291285486921673,0.38751942704618614,-0.12158425842970644,0.21781819855421958,0.40026092529296875,21.818129990919125,-36.21781498031476,0.16970122849196403,12,0.12774276733398438,-0.17458248138427734,-0.08516263961791992,0.2129039764404297,0.4172935485839844,0,0.03512567764453145,8.59982082866581,19.8256893157959,-1.428558859053424,19.8256893157959,-1.0000000000000309,19.72349548339844,0.03512567764453145
1546,2005-12-06,19.587236404418945,19.732011795043945,19.53614044189453,19.561687469482425,415671.0,-0.002601945213853374,-4.111265958241047,-0.07317193082124164,59.62735079355589,59.43381961892729,0.1373323048743842,-0.018522637269491327,0.2418499507051095,0.726886258499782,12.009987357212045,0.19587135314941406,0.19978785020252587,-0.016606807708740234,-0.330350746108639,0.29713713069115855,-0.1734787769086914,0.14026516149121093,0.4413097000122086,10.908861388356117,-47.65283492285451,0.15687196919995022,12,0.20013141632080078,-0.12348461151123047,-0.13200092315673828,0.26400184631347656,0.5620689392089844,1,0.03130430904459125,1.5853645213097203,19.638334274291992,8.59982082866581,19.8256893157959,-1.428558859053424,19.8256893157959,0.03130430904459125
1547,2005-12-07,19.416912078857425,19.6468505859375,19.28916931152344,19.6468505859375,1169216.0,-0.008695679270154466,2.1111037377440507,-8.999925345279202,47.852725331589326,57.87740360277979,0.2886096494725372,0.16566093237777224,0.38141258021079594,0.8844265721126128,11.219743879224742,0.35768127441405895,0.1866121801043903,-0.19033756256103018,-0.493730027779236,0.11305490265717566,-0.3420337951701313,-0.03864132995192904,0.6017859123229954,17.857114289904235,-38.99136763720688,0.15169623260910226,12,0.2469701766967738,0.046839714050289416,-0.0021286010742223027,0.43432617187499645,0.5450363159179652,2,0.04780711379330582,-4.111265958241047,19.587236404418945,1.5853645213097203,19.638334274291992,8.59982082866581,19.8256893157959,0.04780711379330582
1548,2005-12-08,19.5020751953125,19.54465675354004,19.238073348999023,19.24658966064453,1368171.0,0.0043860278147835885,-1.2500034994890745,-1.1111037377440987,42.56760642242089,56.561385118768364,0.18408869898461688,0.0982805046659081,0.2680394549933034,0.7838533209956893,10.447629423731824,0.3065834045410156,0.17649939071343468,-0.11326484680175852,-0.3945012640191443,0.16797157041562727,-0.2538830554104514,0.027353361806934373,0.4874416486816422,35.22730164870684,-17.62732040603403,0.14061820860869292,12,0.1362590789794922,0.042580604553222656,-0.08729171752929688,0.3491630554199219,0.3491630554199254,3,0.04104803425116277,2.1111037377440507,19.416912078857425,-4.111265958241047,19.587236404418945,1.5853645213097203,19.638334274291992,0.04104803425116277
1549,2005-12-09,19.45949363708496,19.51910781860352,19.27213859558105,19.27213859558105,379150.0,-0.0021834372907030275,-1.6363765932320482,0.7333293516887289,45.00000799883517,54.62428864889735,0.2189931848693618,0.14635347984573244,0.279961832846908,0.8089889440265026,9.91947092315493,0.24696922302246804,0.1468204751135005,-0.1545689582824714,-0.4385163830298602,0.12937846646491735,-0.2965426706561658,-0.01259524590877703,0.4849365972094759,29.54539670258632,-20.493702085991924,0.14197371237369386,12,0.16180801391601562,0.08516216278076172,-0.04471015930175781,0.39174461364746094,0.6387138366699254,4,0.043326071301605484,-1.2500034994890745,19.5020751953125,2.1111037377440507,19.416912078857425,-4.111265958241047,19.587236404418945,0.043326071301605484
1550,2005-12-12,19.54465675354004,19.61278533935547,19.3913631439209,19.53614044189453,420415.0,0.004376430242397422,2.0588777782169347,0.04545547094514716,51.77307217614928,53.417786035313085,0.11971877039140466,0.056720530479495324,0.16284978538014627,0.7068339783770838,9.596834139798604,0.2214221954345703,0.11640868974651397,-0.0647219657897935,-0.35007067127704516,0.22062673969745816,-0.20739631853341933,0.07795238695383233,0.35739206763667397,62.069151935003056,12.527838662652606,0.14267435274362586,12,0.0766448974609375,-9.5367431640625e-07,-0.12987327575683594,0.3065814971923828,0.2980670928955078,0,0.041829978230763176,-1.6363765932320482,19.45949363708496,-1.2500034994890745,19.5020751953125,2.1111037377440507,19.416912078857425,0.041829978230763176
1551,2005-12-13,19.68091583251953,19.75756072998047,19.39988136291504,19.54465675354004,638772.0,0.006971679303337641,1.470597535028029,15.999776035834266,47.692366003207866,51.866045269903196,-0.031911574199778414,-0.06757649846936431,-0.009924502124597723,0.5533869982035498,9.332565985355949,0.3576793670654297,0.11263823289505126,0.06174345016479421,-0.21904611779728,0.3425330181268684,-0.0786513338162429,0.20213823414583132,0.1812944603265194,85.24605211465665,38.29661459288542,0.1403947839810378,12,-0.05961418151855469,-0.1362600326538086,-0.27039051055908203,0.17032241821289062,0.05109596252441406,1,0.01903935739297724,2.0588777782169347,19.54465675354004,-1.6363765932320482,19.45949363708496,-1.2500034994890745,19.5020751953125,0.01903935739297724
1552,2005-12-14,19.60426902770996,19.800142288208008,19.5020751953125,19.800142288208008,690498.0,-0.003894473481916072,2.0434689465791576,-1.4375061241058806,43.79563117747639,49.99463940835675,0.029105121468390394,0.03289054385429324,0.03734900596762003,0.6138574535410157,8.192927285600364,0.2980670928955078,0.08647905534785494,-0.02895507812500142,-0.2731280571531549,0.21521790090315207,-0.15104156763907994,0.0931314113890771,0.22049304850526852,65.15138147044651,21.51076456079054,0.12208648951407719,12,0.008516311645507812,-0.05961322784423828,-0.19374370574951172,0.24696922302246094,0.2299365997314453,2,0.027801919834275823,1.470597535028029,19.68091583251953,2.0588777782169347,19.54465675354004,-1.6363765932320482,19.45949363708496,0.027801919834275823
1553,2005-12-15,19.697946548461914,19.697946548461914,19.42542839050293,19.54465675354004,963042.0,0.004778424567605244,2.5555942663746767,-0.7825968411007459,51.824756660966706,49.478439172213804,-0.09454021686299541,-0.04569078301505414,-0.07451162811931766,0.5068317498983603,7.008712316657345,0.2725181579589844,0.05717963714641172,0.05365142822265767,-0.1804787830183514,0.28778163946366675,-0.06341367739784687,0.1707165338431622,0.10219573974609375,80.6448816223911,37.690567886058304,0.11706510562050397,12,-0.08516120910644531,-0.1532907485961914,-0.3300023078918457,0.1532917022705078,0.1447772979736328,3,0.013402505975126155,2.0434689465791576,19.60426902770996,1.470597535028029,19.68091583251953,2.0588777782169347,19.54465675354004,0.013402505975126155
1554,2005-12-16,19.919368743896484,19.92788314819336,19.587236404418945,19.629817962646484,1121704.0,0.011240877057403731,1.2222401951025283,1.888911009356958,57.692313214162226,49.7584255309293,-0.336682267515819,-0.2624597584112287,-0.30999711224867355,0.27226154894631804,6.947769102370796,0.34064674377441406,0.03606958162160723,0.26357669830322195,-0.0005465878845285488,0.5276999844909724,0.13151505520934492,0.39563834139709897,-0.6812953948974609,98.41303134476397,53.59518597176563,0.1320616430938753,12,-0.33639049530029297,-0.3747129440307617,-0.4705204963684082,-0.0681304931640625,0.0,4,-0.003420313868376712,2.5555942663746767,19.697946548461914,2.0434689465791576,19.60426902770996,1.470597535028029,19.68091583251953,-0.003420313868376712
1555,2005-12-19,19.834205627441406,19.9704647064209,19.697946548461914,19.919368743896484,1453765.0,-0.00427539233547114,1.9091094189029605,-0.29412152192242835,52.79498871821697,48.99927418922498,-0.24676263173181923,-0.16566884986656305,-0.24896226076455363,0.343375996938299,6.81527138727759,0.2725181579589844,0.006493685005846572,0.16563930511474467,-0.10735306081345897,0.4386316710429483,0.029143122150642853,0.3021354880788465,-0.5823360824584967,76.1193381246866,30.447405883067546,0.1364961829641019,12,-0.2299365997314453,-0.2895498275756836,-0.3853573799133301,0.017032623291015625,-0.10219383239746094,0,0.013310432052202836,1.2222401951025283,19.919368743896484,2.5555942663746767,19.697946548461914,2.0434689465791576,19.60426902770996,0.013310432052202836
1556,2005-12-20,19.71497917175293,19.876787185668945,19.655366897583008,19.80865859985352,914562.0,-0.006011153556032656,-1.080001433396343,1.1000000000000416,49.70759927544856,49.20537129409823,-0.12014477933364986,-0.03127798254102743,-0.15355057897114932,0.4497575510474974,6.510165770703911,0.2214202880859375,-0.018599796702531535,0.03576765060424947,-0.22627348854030416,0.2978087897488031,-0.09525291896802912,0.16678822017652806,-0.43436582031250026,53.12504374361343,5.997399673609067,0.13102056957227728,12,-0.11071014404296875,-0.17032337188720703,-0.25548553466796875,0.1362590789794922,0.2214221954345703,1,0.006479574417489031,1.9091094189029605,19.834205627441406,1.2222401951025283,19.919368743896484,2.5555942663746767,19.697946548461914,0.006479574417489031
1557,2005-12-21,20.18337059020996,20.19188690185547,19.706462860107425,19.842723846435547,771929.0,0.023758149292296915,1.7142971412116457,-3.6363025552273895,59.813082155939334,51.12153526448917,-0.5234241134312221,-0.48920262135932546,-0.6369614180949057,-0.028749518503726534,7.179698180724026,0.4854240417480433,-0.01675149376495,0.4815911293029771,0.13598299609444453,0.8271992625115097,0.30878706269870904,0.6543951959072452,-0.8751631845703116,98.88887506376837,49.847580465436295,0.1728040666042671,12,-0.4513578414916992,-0.5620689392089844,-0.6727795600891113,-0.33213233947753906,-0.3832283020019531,2,-0.02236290480564973,-1.080001433396343,19.71497917175293,1.9091094189029605,19.834205627441406,1.2222401951025283,19.919368743896484,-0.02236290480564973
1558,2005-12-22,20.055627822875977,20.25149917602539,19.97898292541504,20.140789031982425,691944.0,-0.006329109737297611,-1.2857211419246983,-0.24999860020046172,55.895211027370884,52.33211337877091,-0.345204244179417,-0.3555425828346266,-0.5166976062227633,0.08911993340490199,7.945584412118914,0.27251625061035156,-0.01976242813502438,0.3385191917419448,-0.04140841386482563,0.7184467973487152,0.14855538893856135,0.5284829945453282,-0.6943996474633778,70.51297144415891,20.313904423689237,0.18996380280338468,12,-0.23419666290283203,-0.31084156036376953,-0.6301984786987305,-0.26400279998779297,-0.11922645568847656,3,-0.011040402095117141,1.7142971412116457,20.18337059020996,-1.080001433396343,19.71497917175293,1.9091094189029605,19.834205627441406,-0.011040402095117141
1559,2005-12-23,20.123756408691406,20.285564422607425,19.97898292541504,20.18337059020996,510738.0,0.0033969809580192134,1.322570856783648,0.7000156778426997,63.25574369898907,53.60796577019756,-0.3455347398105495,-0.4076835457985908,-0.6010022024808173,0.01263776119537141,8.7875234634501,0.30658149719238637,0.014387018438718258,0.3832283020019531,-0.036350338204869104,0.8028069422087754,0.173438981898542,0.5930176221053642,-0.6913065532297828,74.32423843464797,19.68688690782617,0.20978932010341197,12,-0.2810335159301758,-0.3619375228881836,-0.7089724540710449,-0.40877723693847656,-0.32361412048339844,4,-0.013965213876991789,-1.2857211419246983,20.055627822875977,1.7142971412116457,20.18337059020996,-1.080001433396343,19.71497917175293,-0.013965213876991789
1560,2005-12-26,20.123756408691406,20.123756408691406,20.123756408691406,20.123756408691406,0.0,0.0,1.0,-0.0,65.07171752350851,55.53900482800874,-0.2846888568711172,-0.3957806428448798,-0.6139426623286361,0.0002559732284481697,9.367051184321477,0.0,0.054245124455597704,0.36278944015503,-0.09005556868912379,0.8156344489991838,0.13636693573295489,0.5892119445771051,-0.6059950965152012,74.32423843464797,13.570776778386602,0.22642250442207648,12,-0.26826000213623047,-0.3619375228881836,-0.6961984634399414,-0.40877723693847656,0.12774276733398438,0,-0.010156536416165651,1.322570856783648,20.123756408691406,-1.2857211419246983,20.055627822875977,1.7142971412116457,20.18337059020996,-0.010156536416165651
1561,2005-12-27,20.353694915771484,20.47292137145996,20.055627822875977,20.2600154876709,428864.0,0.011426221944366599,1.5128149173333028,100.0,75.46291591924759,59.057592021538866,-0.4572413354995106,-0.6100457312421455,-0.8483765294297996,-0.2408529429741506,10.33752531422323,0.4172935485839844,0.10349348531917713,0.5629212379455559,0.038241510419364744,1.0876009654717471,0.30058137418246034,0.8252611017086515,-0.7591532925521562,84.44449974492645,17.510432867294668,0.2623398637630949,12,-0.40452003479003906,-0.4981975555419922,-0.9282660484313965,-0.6387157440185547,0.468389511108402,1,-0.030543993279854798,1.0,20.123756408691406,1.322570856783648,20.123756408691406,-1.2857211419246983,20.055627822875977,-0.030543993279854798
1562,2005-12-28,20.328144073486328,20.48143768310547,20.2600154876709,20.353694915771484,278497.0,-0.0012553417151476287,-1.7368507909564561,-0.2727476331059758,73.20559037094824,61.43324021153682,-0.3556062696993365,-0.5658868370048502,-0.8191997640794533,-0.22986202839368985,11.43300345562834,0.2214221954345703,0.14095121431961388,0.5071379661560051,-0.06843176880736479,1.082707701119375,0.21935309867432196,0.7949228336376883,-0.628196880478125,69.49106217567409,-1.3936465283330364,0.28778486748168464,12,-0.2938070297241211,-0.46838855743408203,-0.913360595703125,-0.6131649017333984,0.40026283264160156,2,-0.019270952866266455,1.5128149173333028,20.353694915771484,1.0,20.123756408691406,1.322570856783648,20.123756408691406,-0.019270952866266455
1563,2005-12-29,20.25149917602539,20.413307189941406,20.140789031982425,20.37924194335937,265235.0,-0.0037703834242744927,1.7825968411007096,4.999552105105863,71.83090001945249,63.00419430101351,-0.21476744768911615,-0.48033259089164204,-0.7312339345878875,-0.1659229288307955,11.919381835709949,0.2725181579589808,0.1764878606414726,0.40920257568359375,-0.19774303307816155,1.016148184445349,0.1057297713027161,0.7126753800644714,-0.4421433144035696,54.23697286955598,-20.973169400702197,0.3034728043808775,12,-0.18309688568115234,-0.39174365997314453,-0.9346518516540527,-0.5365200042724609,0.7834892272949219,3,-0.022287579003124836,-1.7368507909564561,20.328144073486328,1.5128149173333028,20.353694915771484,1.0,20.123756408691406,-0.022287579003124836
1564,2005-12-30,20.14930534362793,20.242982864379886,20.06414222717285,20.25149917602539,982116.0,-0.005046235417397793,3.200049273219738,0.7999970137665585,66.51155668337563,64.52825740825337,-0.08552043572697343,-0.3717088733856855,-0.6162023861695793,-0.07579832610497306,12.50710198113495,0.18735694885253906,0.2255126950839781,0.29082794189453054,-0.3313179737804859,0.912973857569547,-0.020245015942975897,0.601900899732037,-0.24585802699839832,21.99984770232075,-52.6058133811334,0.3110729578375079,12,-0.0809030532836914,-0.2895498275756836,-0.8431034088134766,-0.434326171875,0.6898117065429688,4,-0.010566318431804333,1.7825968411007096,20.25149917602539,-1.7368507909564561,20.328144073486328,1.5128149173333028,20.353694915771484,-0.010566318431804333
1565,2006-01-02,20.328144073486328,20.387758255004886,20.15782165527344,20.242982864379886,449656.0,0.008875677191271247,1.2499836691271067,-0.833330222661829,67.27263287345463,66.47992780803182,-0.20889304627471006,-0.5230353429261427,-0.7837042055182053,-0.2679645453275974,13.77687482823945,0.23845291137695668,0.2650165598319063,0.4351761817932136,-0.21157980813291388,1.081932171719341,0.11179818683014986,0.7585541767562773,-0.3437781055501645,63.9995162309012,-8.877677351072272,0.3233779949630642,1,-0.2341938018798828,-0.46838855743408203,-1.021942138671875,-0.6131649017333984,0.3406486511230433,0,-0.025973929708958732,3.200049273219738,20.14930534362793,1.7825968411007096,20.25149917602539,-1.7368507909564561,20.328144073486328,-0.025973929708958732
1566,2006-01-03,20.200401306152344,20.353694915771484,20.098207473754886,20.353694915771484,3342418.0,-0.00628403492577545,2.333308448425983,-1.8000403144528063,65.48667742897717,67.1103272828138,-0.005645599452936523,-0.36575281420436667,-0.6406588747588771,-0.14939617504654024,15.010248571441576,0.255487442016598,0.27810388263622343,0.2767751693725593,-0.367084610569691,0.9206349493148096,-0.04515472059856762,0.5987050593436862,-0.14644529809247686,32.65290264782913,-39.49956050306691,0.32192988997112515,1,0.029808998107910156,-0.34064579010009766,-0.7877464294433594,-0.48542213439941406,0.22993850708008168,1,0.002529547264859655,1.2499836691271067,20.328144073486328,3.200049273219738,20.14930534362793,1.7825968411007096,20.25149917602539,0.002529547264859655
1567,2006-01-04,20.345178604125977,20.36220932006836,20.055627822875977,20.319629669189453,1044593.0,0.007167050583769319,9.28618052666944,-0.16666666666666666,66.37930701595184,68.27522683710058,-0.1397532166340696,-0.46105977995257064,-0.766763037832888,-0.30137533696252916,15.885691735571934,0.3065814971923828,0.31184565844957035,0.37513914108276225,-0.24843318810522064,0.9987114702707451,0.06335297648877258,0.6869253056767519,0.1362590789794922,80.95260949089997,9.466479702889927,0.3117861645939911,1,-0.11496829986572266,-0.48542308807373047,-0.8771681785583496,-0.6301994323730469,0.37471199035644887,2,0.02344072922796525,2.333308448425983,20.200401306152344,1.2499836691271067,20.328144073486328,3.200049273219738,20.14930534362793,0.02344072922796525
1568,2006-01-05,20.30259704589844,20.37924194335937,20.15782165527344,20.37924194335937,5323151.0,-0.0020929557344313565,4.777822018714266,-2.9999253452778105,60.66347239795194,67.98719669254089,-0.06532450007875212,-0.37463801075921666,-0.6874982124276272,-0.26495655496020376,16.652958405163474,0.2214202880859304,0.36347310610202044,0.2925314903259313,-0.30686537575843786,0.8919283564103004,-0.007166942716253288,0.5922299233681159,0.17032444000243885,74.35910688443276,6.019668009920011,0.2996984330421854,1,-0.034064292907718396,-0.44284152984619496,-0.7941350936889684,-0.5876178741455114,0.1788406372070277,3,0.020973172016705677,9.28618052666944,20.345178604125977,2.333308448425983,20.200401306152344,1.2499836691271067,20.328144073486328,0.020973172016705677
1569,2006-01-06,20.30259704589844,20.30259704589844,20.30259704589844,20.30259704589844,0.0,0.0,1.0,-0.0,63.681592594160946,67.83273836705783,-0.04167017974535625,-0.3248937137164418,-0.6569221973407231,-0.27118189690683536,17.461689118979017,0.0,0.3602780181692644,0.2503763198852589,-0.30279024532167753,0.8035428850921953,-0.026206962718209326,0.5269596024887271,0.16197856674194,74.35910688443276,6.714454306434661,0.276583282603468,1,-0.034064292907718396,-0.44284152984619496,-0.7941350936889684,-0.5876178741455114,0.1107101440429652,4,0.03607377695405867,4.777822018714266,20.30259704589844,9.28618052666944,20.345178604125977,2.333308448425983,20.200401306152344,0.03607377695405867
1570,2006-01-09,20.36220932006836,20.36220932006836,20.19188690185547,20.30259704589844,2570047.0,0.0029361895936343974,4.714340564407756,100.0,69.58758899513862,67.17992426437904,-0.07141037001405692,-0.33741607088841263,-0.700009797680039,-0.33782392117508664,18.50648416664254,0.17032241821289062,0.3772506216351914,0.2691109657287605,-0.24562352166577028,0.7838454531232912,0.011743722031496873,0.5264782094260241,0.0941873367767343,94.73674904371609,24.21218644865003,0.25736724369726494,1,-0.09367656707763672,-0.5024538040161133,-0.8537473678588867,-0.6472301483154297,-0.08516120910644531,0,0.02342121734464797,1.0,20.30259704589844,4.777822018714266,20.30259704589844,9.28618052666944,20.345178604125977,0.02342121734464797
1571,2006-01-10,20.055627822875977,20.14930534362793,19.96194839477539,20.140789031982425,2130931.0,-0.015056396502624358,2.666697773381362,-1.4285851411020838,45.714289370894974,64.12533526437313,0.21058967250800364,-0.0013942093011500845,-0.37463458678296746,-0.037678666534258554,19.45207655902092,0.40026092529296875,0.36705384968207255,-0.05620613098144389,-0.533701618992442,0.42128935702955417,-0.2949538749869447,0.18254161302405691,0.39275345728973576,22.449287418526396,-42.649652615520836,0.23874774400549906,1,0.13199996948242188,-0.19587230682373047,-0.44071340560913086,-0.3406486511230469,0.27251625061035156,1,0.030573209033825544,4.714340564407756,20.36220932006836,1.0,20.30259704589844,4.777822018714266,20.30259704589844,0.030573209033825544
1572,2006-01-11,20.14930534362793,20.18337059020996,19.885303497314453,20.072660446166992,1022095.0,0.004670884480868942,3.117648608768971,-0.899997760308144,53.216355120601875,62.05705249783418,0.09932069835585366,-0.05496335334332514,-0.443100561387304,-0.13935272939438192,20.16891980738711,0.2980670928955078,0.3561046928102449,0.010219573974609375,-0.40322244553308906,0.4236615934823078,-0.19650143577923984,0.2169405837284586,0.27961862112216807,53.44832912428698,-10.512787603645123,0.20672100975384994,1,-0.012774467468261719,-0.2895498275756836,-0.5237455368041992,-0.434326171875,0.5024547576904297,2,0.013947600912870728,2.666697773381362,20.055627822875977,4.714340564407756,20.36220932006836,1.0,20.30259704589844,0.013947600912870728
1573,2006-01-12,19.96194839477539,20.200401306152344,19.953432083129886,20.200401306152344,5898467.0,-0.009298432162168302,1.0714297141211369,-3.1111387616961976,44.86485701210873,59.65186364547119,0.2696411683727149,0.16146441417015467,-0.23932749281252796,0.040060854289095005,21.27042152693932,0.24696922302245738,0.2969258100766723,-0.19033746719360423,-0.5588985183276236,0.17822358394041515,-0.37461799276061214,-0.006056941626596313,0.4343583419285686,16.071285734854182,-44.65483676359641,0.18428052556700963,1,0.17458248138427734,-0.10219287872314453,-0.3981313705444336,-0.24696922302246094,0.7323932647705078,3,0.03796934972066213,3.117648608768971,20.14930534362793,2.666697773381362,20.055627822875977,4.714340564407756,20.36220932006836,0.03796934972066213
1574,2006-01-13,19.851238250732425,20.072660446166992,19.817174911499023,19.97898292541504,907898.0,-0.0055460590245760555,-1.608707506840778,0.5357228559087343,41.919195346911685,56.83481503141086,0.37283129791421743,0.2812273589794394,-0.11397287031547876,0.1476783548984777,21.69822922313603,0.25548553466796875,0.24005976840379617,-0.2976410865783663,-0.6763853058073224,0.08110313265058977,-0.48701319619284433,-0.10826897696388826,0.5144082916081629,6.249759409284829,-50.57698483654446,0.1893721096144773,1,0.2469701766967738,0.02554988861083629,-0.259743213653568,-0.13625907897949574,0.8856830596923793,4,0.03174610190121463,1.0714297141211369,19.96194839477539,3.117648608768971,20.14930534362793,2.666697773381362,20.055627822875977,0.03174610190121463
1575,2006-01-16,20.098207473754886,20.132272720336914,19.85975456237793,19.92788314819336,1521867.0,0.012440998385244262,1.285700573512826,-1.3333184023890159,42.499946807736336,54.28073385127299,0.10037054272430268,0.05802559244139971,-0.34916587204748595,-0.10383436975272176,21.9062696700022,0.28103446960448863,0.19386936029381374,-0.0638719558715799,-0.41374031229554475,0.28599640055238496,-0.2388061340835641,0.1110622223404043,0.22356133811837609,73.33330015279729,19.173836196838586,0.17493417821198287,1,9.536743128535363e-07,-0.16180706024170277,-0.5152287483215368,-0.3832283020019567,0.5961341857910121,0,0.015678000965906547,-1.608707506840778,19.851238250732425,1.0714297141211369,19.96194839477539,3.117648608768971,20.14930534362793,0.015678000965906547
1576,2006-01-17,19.842723846435547,20.055627822875977,19.80865859985352,19.89381980895996,1347622.0,-0.012711761864980353,-3.1428594282425206,-0.2999921611664122,37.44496999619152,51.06580751574407,0.33501209951673516,0.34105636736320477,-0.07859196680152891,0.1482935984199507,22.39471659233248,0.2895488739013672,0.15862113351857587,-0.32574281692505025,-0.644526947896555,-0.00695868595354554,-0.4851348824108044,-0.16635075143929612,0.4386774534077773,8.695821526295997,-41.72635449674645,0.15939206548575272,1,0.25122642517089844,0.09793567657470703,-0.25974512100219727,-0.1277446746826172,0.8175525665283203,1,0.02188833891393327,1.285700573512826,20.098207473754886,-1.608707506840778,19.851238250732425,1.0714297141211369,19.96194839477539,0.02188833891393327
1577,2006-01-18,19.732011795043945,19.800142288208008,19.595752716064453,19.75756072998047,1376081.0,-0.005579478515571279,2.692273236282195,0.5000186643771697,36.79652588377528,48.413924569724436,0.3906841898430855,0.4387130105142809,0.04513681491640398,0.24926101852374316,22.168399159676724,0.24697113037109375,0.10152274866809563,-0.4138869285583482,-0.7874319000493628,-0.04034195706733357,-0.6006594143038555,-0.22711444281284088,0.5021152348003994,22.535251253903663,-26.27233201133207,0.18677248574550787,1,0.24696922302246094,0.2214212417602539,-0.1490330696105957,-0.017032623291015625,1.4733009338378942,2,0.030211429256904898,-3.1428594282425206,19.842723846435547,1.285700573512826,20.098207473754886,-1.608707506840778,19.851238250732425,0.030211429256904898
1578,2006-01-19,19.834205627441406,19.9704647064209,19.68091583251953,19.732011795043945,1476789.0,0.00517908834937586,-1.8333566635870733,-3.999925345278089,41.99131470943832,46.003893693644144,0.24033571188024183,0.3363237366721883,-0.04230986092922606,0.13387445279818877,21.48358110475069,0.2895488739013672,0.05594551652793456,-0.30062198638916016,-0.6978088384650896,0.09656486568676925,-0.4992154124271231,-0.10202856035119723,0.32331648474935193,44.44436544361533,-7.433897410058577,0.1985934260379642,1,0.144775390625,0.11922740936279297,-0.25548505783081055,-0.11922645568847656,2.222726821899414,3,0.04121942109674581,2.692273236282195,19.732011795043945,-3.1428594282425206,19.842723846435547,1.285700573512826,20.098207473754886,0.04121942109674581
1579,2006-01-20,19.842723846435547,19.996013641357425,19.783109664916992,19.817174911499023,3088420.0,0.0004294711446550803,-3.5453731039398093,0.25000466600720433,36.49296997565014,42.32671380258987,0.17849501677083524,0.3221906266315244,-0.0403451441208702,0.1099034292906147,20.623248682864425,0.21290397644043324,-0.007315368403062905,-0.2780521392822273,-0.6962187398602495,0.14011446129579497,-0.48713543957124017,-0.06896883899321438,0.24738593822005583,46.03204510631339,-4.1347967571765025,0.209083300289012,1,0.05535316467285156,0.19161319732666016,-0.26400327682495117,-0.2129068374633789,2.4526615142822266,4,0.04291839264110564,-1.8333566635870733,19.834205627441406,2.692273236282195,19.732011795043945,-3.1428594282425206,19.842723846435547,0.04291839264110564
1580,2006-01-23,19.919368743896484,20.00452995300293,19.416912078857425,19.53614044189453,1511135.0,0.0038626197720685873,1.1230859348080637,14.999776035834266,41.95126907546276,41.908600436430746,0.03623795361829707,0.2418480904808682,-0.11034215574997575,0.014559083062447797,20.164112153225467,0.5876178741455043,-0.053529094084229456,-0.19118785858154297,-0.6189280603509175,0.23655234318783158,-0.40505795946623024,0.022682242303144307,0.11141819252818053,78.66671046462656,25.19868860872284,0.21387010088468753,1,-0.11071205139160156,0.029806137084960938,-0.35555171966552734,-0.31084156036376953,1.8394966125488281,0,0.04104309614624846,-3.5453731039398093,19.842723846435547,-1.8333566635870733,19.834205627441406,2.692273236282195,19.732011795043945,0.04104309614624846
1581,2006-01-24,19.732011795043945,19.919368743896484,19.72349548339844,19.8256893157959,2419536.0,-0.009405767384568664,-2.5384880435533295,-0.24444311722957168,32.85710019666473,39.64646100043772,0.19317708795359678,0.4007908099668853,0.08656444562718946,0.18941614657187245,18.73981123503628,0.19587326049804332,-0.11397195847341735,-0.34746065139770366,-0.790874066124946,0.09595276332953873,-0.5691673587613231,-0.12575394403408424,0.2725181579589844,53.623235447820264,3.481801969792052,0.22170670736362105,1,0.0766448974609375,0.2171630859375,-0.15754938125610352,-0.12348461151123047,2.112014770507816,1,0.04876998222470452,1.1230859348080637,19.919368743896484,-3.5453731039398093,19.842723846435547,-1.8333566635870733,19.834205627441406,0.04876998222470452
1582,2006-01-25,19.9364013671875,19.9364013671875,19.689430236816406,19.732011795043945,1042452.0,0.010358273361406045,1.4166705549697178,-2.181842244573849,40.61136268056754,39.173850519155366,-0.04982893575573755,0.17449449738780132,-0.10048720217234575,-0.020156652321247748,17.256216370371707,0.24697113037109375,-0.19049239676945007,-0.1234839439392097,-0.5550983078617762,0.3081304199833568,-0.33929112590049115,0.09232323802207176,-0.5194892883300746,88.40597115693592,39.6206971395067,0.2158071819612827,1,-0.16180896759033203,0.012773513793945312,-0.3619389533996582,-0.32787418365478516,1.6095600128173864,2,0.03630921310441537,-2.5384880435533295,19.732011795043945,1.1230859348080637,19.919368743896484,-3.5453731039398093,19.842723846435547,0.03630921310441537
1583,2006-01-26,19.800142288208008,19.953432083129886,19.71497917175293,19.71497917175293,1674955.0,-0.006834687788928373,-4.59991041433379,0.4166705549697179,37.9591903896941,38.73384996835341,0.06824042770062988,0.2900777091587443,0.04694212338699799,0.111298039346579,16.28407000460483,0.23845291137695668,-0.20317317277651625,-0.23717517852783132,-0.6737760365108976,0.19942567945523493,-0.45547560751936444,-0.018874749536298197,-0.3728404235839804,65.21758888084605,18.854799630062644,0.2183004289915329,1,-0.025549888610839844,0.1490325927734375,-0.12348508834838867,-0.19161510467529297,1.7287864685058594,3,0.07096769408120274,1.4166705549697178,19.9364013671875,-2.5384880435533295,19.732011795043945,1.1230859348080637,19.919368743896484,0.07096769408120274
1584,2006-01-27,19.9364013671875,19.9364013671875,19.68091583251953,19.774593353271484,1487490.0,0.0068817222116954735,2.157884810335479,1.8999776035834266,40.157517807165895,38.473580079401145,-0.06109236416843089,0.14445696376052553,-0.08319664191751741,-0.030517625042271845,15.683927204766087,0.25548553466796875,-0.235615055823434,-0.09027090072631694,-0.5257555884933609,0.345213787040727,-0.3080132446098389,0.12747144315720504,-0.4880542938232395,88.40597115693592,46.17263323374463,0.21774234388352137,1,-0.20013141632080078,0.012773513793945312,-0.15329265594482422,-0.4981975555419922,1.354074478149414,4,0.10636478685884687,-4.59991041433379,19.800142288208008,1.4166705549697178,19.9364013671875,-2.5384880435533295,19.732011795043945,0.10636478685884687
1585,2006-01-30,19.800142288208008,19.953432083129886,19.72349548339844,19.953432083129886,497473.0,-0.006834687788928373,2.0000248855264386,-0.9473560129193703,43.58975340640661,39.15633379164726,0.031782024754257066,0.2520542363467726,0.06129466083261903,0.10137580484257569,14.609800401820822,0.2299365997314453,-0.24351950552645718,-0.2001298904418931,-0.6224827302049007,0.22222294932111453,-0.41130631032339693,0.011046529439610708,-0.33159181445312313,43.750218719597406,-0.9449515862639402,0.21117641988150385,1,-0.08942127227783203,0.1490325927734375,0.00212860107421875,-0.38322925567626953,1.4051704406738317,0,0.12602147177476652,2.157884810335479,19.9364013671875,-4.59991041433379,19.800142288208008,1.4166705549697178,19.9364013671875,0.12602147177476652
1586,2006-01-31,20.25149917602539,20.37924194335937,19.75756072998047,19.75756072998047,1966568.0,0.0227956385993342,-1.5172416456214186,-3.2222526378657426,52.173902459014386,40.86493118889605,-0.39726932363997847,-0.20583132648688007,-0.37394459396509916,-0.3509505474300525,13.274597682639348,0.6216812133789027,-0.22505792390464663,0.24867210388183736,-0.17935812448639155,0.6767023322500663,0.034656989697722906,0.4626872180659518,-0.7635534378955064,81.70729042619482,36.544665399632876,0.21401511418411454,1,-0.3534221649169922,-0.3023242950439453,-0.4428415298461914,-0.8345861434936523,0.8090381622314489,1,0.07443232559317914,2.0000248855264386,19.800142288208008,2.157884810335479,19.9364013671875,-4.59991041433379,19.800142288208008,0.07443232559317914
1587,2006-02-01,20.822084426879886,20.8391170501709,20.10672378540039,20.18337059020996,2206633.0,0.028174963537019426,1.1772177019249852,1.2931041140535895,65.73209744321457,43.50279593709341,-0.8906254874403849,-0.778784773373971,-0.9288623286156579,-0.91933316075081,12.593014585046683,0.7323932647705078,-0.21085513913651965,0.7954120635986364,0.250028954112512,1.3407951730847607,0.5227205088555742,1.0681036183416985,-1.2806609164362328,98.52938996856253,47.63439133161602,0.2726915547430622,2,-0.6940698623657262,-0.6940698623657262,-0.9197483062744176,-1.3242673873901403,0.13625907897948508,2,0.049079723130534214,-1.5172416456214186,20.25149917602539,2.0000248855264386,19.800142288208008,2.157884810335479,19.9364013671875,0.049079723130534214
1588,2006-02-02,20.72840690612793,20.89872932434082,20.5155029296875,20.822084426879886,1718613.0,-0.004498950193047246,2.103458395761573,-0.14666587033774775,66.14421669363857,46.7973789057588,-0.7339489099754744,-0.6867827088691172,-0.8208318987571417,-0.8256071151874345,11.876289900123831,0.3832263946533203,-0.16268625727302677,0.6804440498352058,0.061432234145069486,1.299455865525342,0.37093814199013764,0.9899499576802739,-1.0831679125060951,86.01408020548642,28.25431109717843,0.30950590784506743,2,-0.5705862045288086,-0.5705862045288086,-0.7813606262207031,-1.2263317108154297,0.2129039764404297,3,0.03944125940692844,1.1772177019249852,20.822084426879886,-1.5172416456214186,20.25149917602539,2.0000248855264386,19.800142288208008,0.03944125940692844
1589,2006-02-03,21.034988403320312,21.20531272888184,20.66879272460937,20.677309036254886,2028098.0,0.014790403265469765,-1.863639371465495,-3.8181984770124817,66.87116859454949,49.56625663010177,-0.9539390537896466,-0.9862473985992182,-1.1061820886435711,-1.1310367445581235,11.38054765353629,0.536520004272468,-0.09097737619145363,0.9504059791564927,0.19609971191812647,1.704712246394859,0.5732528455373078,1.3275591127756776,-1.264400376626579,88.50571309784131,31.364431221323663,0.3771531336191834,2,-0.5918741226196289,-0.72387599945068,-1.0709095001220703,-1.5329132080078125,-0.10219383239746094,4,0.02348184576681711,2.103458395761573,20.72840690612793,1.1772177019249852,20.822084426879886,-1.5172416456214186,20.25149917602539,0.02348184576681711
1590,2006-02-06,20.8391170501709,21.069053649902344,20.711374282836914,21.034988403320312,1658989.0,-0.0093116929467143,1.7096732243358643,-0.5476171431313945,68.33853466403143,53.50863823758696,-0.686023872718625,-0.7934984701464209,-0.8928395026522367,-0.935820718033586,11.458783464290144,0.3576793670654297,-0.03795438918864136,0.7306892395019524,-0.08797706963351715,1.549355548637422,0.32135608493421586,1.140022394069689,-0.8963620592145922,74.70591102696945,10.964169907558627,0.40933315456773556,2,-0.39600276947021484,-0.528004646301266,-0.8750381469726562,-1.3370418548583984,0.36619567871094105,0,0.02165920917279518,-1.863639371465495,21.034988403320312,2.103458395761573,20.72840690612793,1.1772177019249852,20.822084426879886,0.02165920917279518
1591,2006-02-07,20.66879272460937,20.86466407775879,20.489952087402344,20.81356811523437,1481465.0,-0.00817329856881488,2.034506726803638,0.7391350919731627,66.87116859454949,56.42639445025162,-0.41218888441231627,-0.6059493863492378,-0.7080356497335245,-0.7678286753644095,12.31585618902718,0.3747119903564453,0.026567241138053532,0.5297066688537555,-0.3257330685257678,1.3851464062332788,0.10198680016399564,0.9574265375435154,-0.5745308051020004,51.16280684818963,-17.056338762477992,0.4277198686897611,2,-0.22567844390868785,-0.357680320739739,-0.6919398307800257,-1.1667175292968714,0.35767936706543324,1,0.025957974973238596,1.7096732243358643,20.8391170501709,-1.863639371465495,21.034988403320312,2.103458395761573,20.72840690612793,0.025957974973238596
1592,2006-02-08,20.430339813232425,20.61769676208496,20.268531799316406,20.5155029296875,1862150.0,-0.011536857258867883,1.4117701306913997,0.5882430438448322,60.23393459628245,58.90136602876143,-0.10761990052981574,-0.36402637423912765,-0.45647732544395225,-0.5321664786759648,13.262176088577911,0.4002609252929652,0.07201904991872254,0.27720203399658416,-0.5881201431948995,1.1425242111880678,-0.15545905459915588,0.7098631225923242,-0.20275179660011844,17.272769845035263,-51.724952813320506,0.4326610885957417,2,0.012774467468258166,-0.11922740936279297,-0.3853569030761754,-0.9282646179199254,0.5791015625,2,0.03084615972056648,2.034506726803638,20.66879272460937,1.7096732243358643,20.8391170501709,-1.863639371465495,21.034988403320312,0.03084615972056648
1593,2006-02-09,20.719890594482425,20.77098655700684,20.413307189941406,20.430339813232425,1127614.0,0.01417258762688145,-1.2105170096894846,-3.399955207166995,63.73332935168875,61.52090064481953,-0.28271457229002195,-0.6259767312983122,-0.7325823998866419,-0.8233965076921272,14.332820507059385,0.35767936706543324,0.16540801811038008,0.5288557052612326,-0.367058798186374,1.4247702087088392,0.0808984535374293,0.9768129569850359,-0.4513587951660192,48.18189407158424,-22.740949228163274,0.44795725172380374,2,-0.25548648834228516,-0.40877819061279297,-0.6749076843261754,-1.2178153991699254,0.17032432556151988,3,0.011508405910234165,1.4117701306913997,20.430339813232425,2.034506726803638,20.66879272460937,1.7096732243358643,20.8391170501709,0.011508405910234165
1594,2006-02-10,20.48143768310547,20.719890594482425,20.311113357543945,20.719890594482425,1014805.0,-0.01150840591023461,2.428578284726927,-0.8235270868465553,58.37564461704971,63.163777446002086,0.04602197757857596,-0.35615010434489136,-0.48317740401866516,-0.5847629654875277,14.94876227550157,0.4087772369384801,0.2295523172928,0.2588928222656257,-0.631011105015741,1.1487967495469924,-0.18605914137505764,0.7038447859063091,0.7238750457763707,26.59588662485943,-41.55677278402895,0.4449519636406826,2,-9.5367431640625e-07,-0.1703252792358363,-0.4172935485839844,-0.9793624877929688,0.5194854736328125,4,0.022453169869135925,-1.2105170096894846,20.719890594482425,1.4117701306913997,20.430339813232425,2.034506726803638,20.66879272460937,0.022453169869135925
1595,2006-02-13,20.413307189941406,20.558082580566406,20.268531799316406,20.532533645629886,1079921.0,-0.003326450721780172,2.3999932809997873,0.5000000000000074,60.526323544579824,64.09182423328714,0.23498827684514723,-0.2774265566903793,-0.39862076334410546,-0.5214694835769507,15.815898367546621,0.28955078125,0.31743057197067515,0.17500734329223633,-0.7167831487223744,1.066797835306847,-0.27088790271506724,0.6209025892995399,0.7741215515136766,24.285782847269992,-43.816734859095355,0.44589524600730485,2,0.24271106719970703,-0.10219478607177379,-0.3491630554199219,-0.9112319946289062,0.4939384460449219,0,0.025448467323189172,2.428578284726927,20.48143768310547,-1.2105170096894846,20.719890594482425,1.4117701306913997,20.430339813232425,0.025448467323189172
1596,2006-02-14,20.277048110961914,20.43885612487793,20.15782165527344,20.43885612487793,884288.0,-0.006675012417715065,2.47367800645963,1.3571485706057924,55.3763346990135,62.94118392837591,0.4193519320537753,-0.1127409296449926,-0.2455329185812154,-0.38925711792111883,16.374762212112458,0.28103446960448863,0.39416232747733915,0.01703205108642436,-0.8551362107494747,0.8892003129223234,-0.4190520798315269,0.45311618200437564,0.873624752807622,19.44443580371666,-44.18590818966369,0.43608413091794973,2,0.4045190811157262,0.034064292907718396,-0.2129039764404297,-0.7749729156494141,0.4172935485839844,1,0.045779080507191816,2.3999932809997873,20.413307189941406,2.428578284726927,20.48143768310547,-1.2105170096894846,20.719890594482425,0.045779080507191816
1597,2006-02-15,20.328144073486328,20.353694915771484,20.1152400970459,20.225950241088867,717447.0,0.002519891566306942,2.1110475171392666,-0.6315746045217719,58.5635136932695,62.09888359500157,0.32499937171393967,-0.12320294068486248,-0.273368500909978,-0.4497188947069475,16.076878271262924,0.23845481872558594,0.47908629480255627,0.03832139968871928,-0.7978732708489389,0.8745160702263775,-0.3797759355801098,0.45641873495754837,0.7629577177734426,32.467422920302326,-29.68313098669639,0.41809733526882936,2,0.33213233947753906,-0.017031669616695666,-0.30445241928100586,-0.6429710388183594,0.23845481872558594,2,0.03435276804729526,2.47367800645963,20.277048110961914,2.3999932809997873,20.413307189941406,2.428578284726927,20.48143768310547,0.03435276804729526
1598,2006-02-16,20.65176010131836,20.68582534790039,20.25149917602539,20.39627456665039,1023488.0,0.015919605186885732,1.6842068038758045,2.500009332014409,60.93749088673655,61.43958607191123,-0.011881884932567033,-0.4030963640833356,-0.5722296052063562,-0.7798261897201151,16.89420733082903,0.434326171875,0.522164703560545,0.3210597038269043,-0.5011701649210671,1.1432895725748757,-0.09005523054707965,0.7321746382008882,0.3612727544043004,88.73225219314104,28.667576845977095,0.4111149343739855,2,-0.05961322784423828,-0.3406476974487269,-0.6536169052124023,-0.9665870666503906,0.0,3,0.017319650851030044,2.1110475171392666,20.328144073486328,2.47367800645963,20.277048110961914,2.3999932809997873,20.413307189941406,0.017319650851030044
1599,2006-02-17,20.6943416595459,20.762470245361328,20.532533645629886,20.736921310424805,784203.0,0.0020618851864748766,3.9091094189028848,-0.16666168961089378,64.0750681509769,60.96586757046074,-0.12054203649544348,-0.39906588738027793,-0.5876783046594589,-0.8293972121445421,17.93967526775401,0.22993659973144176,0.47742162187702775,0.32106037139892507,-0.4827654154543666,1.1248861582522167,-0.08085252202771898,0.7229732648255691,0.2468677754826203,89.47382380243712,26.21586586602435,0.40191289342664577,2,-0.2043895721435547,-0.383229255676266,-0.6961984634399414,-1.0091686248779297,-0.17883872985839844,4,0.009465063625626158,1.6842068038758045,20.65176010131836,2.1110475171392666,20.328144073486328,2.47367800645963,20.277048110961914,0.009465063625626158
1600,2006-02-20,20.736921310424805,20.81356811523437,20.489952087402344,20.575115203857425,1134097.0,0.00205755039611355,1.0540547084496281,-3.8000806307112587,58.769225892303965,60.06565171465567,-0.20019532696515796,-0.39764351356451755,-0.6048163785585636,-0.8796055438814179,17.806800217306467,0.3236160278320277,0.4372494181030646,0.3227623939514146,-0.46689754114008863,1.1124223290429178,-0.0720675735943388,0.717592361497168,0.13821057756510413,89.02424035507043,26.939216930687294,0.39482996754575167,2,-0.27251720428466797,-0.42580890655517223,-0.7494230270385742,-0.9708442687988281,-0.5109710693359375,0,0.012731004875866425,3.9091094189028848,20.6943416595459,1.6842068038758045,20.65176010131836,2.1110475171392666,20.328144073486328,0.012731004875866425
1601,2006-02-21,20.6943416595459,21.49486351013184,20.1152400970459,20.1152400970459,10088636.0,-0.002053325575262721,-3.7647027824620696,3.578984593259777,47.148285411606736,58.61169069413616,-0.1716625908592846,-0.2943641742143157,-0.5411580891963901,-0.8476992141652033,18.180976936477713,1.379623413085941,0.365584603274943,0.23206624984741353,-0.4975763588470876,0.9617088585419147,-0.13275505449983527,0.5968875541946623,-0.5791015625,41.975335950893,-14.859442755071655,0.3648213043472502,2,0.11071014404296875,-0.23845386505126598,-0.677037239074707,-0.9282646179199219,-0.3747119903564453,1,0.010288028483487421,1.0540547084496281,20.736921310424805,3.9091094189028848,20.6943416595459,1.6842068038758045,20.65176010131836,0.010288028483487421
1602,2006-02-22,20.660276412963867,20.762470245361328,20.319629669189453,20.65176010131836,4376737.0,-0.0016461140510027894,3.160002866792686,0.014706076096121417,48.43747539417439,56.91215136552346,-0.11348493003941584,-0.21427334294295974,-0.48350451576317965,-0.8202623961996984,18.466356632187708,0.442840576171875,0.29911360797634146,0.1618072509765618,-0.5287696600370602,0.8523841619901837,-0.1834812045302492,0.5070957064833728,-0.5450363159179688,39.50616601227662,-13.074270980361078,0.34528845550681164,2,0.144775390625,-0.20438861846923473,-0.6429715156555176,-0.8941993713378906,-0.1447734832763672,2,0.0016488282102875562,-3.7647027824620696,20.6943416595459,1.0540547084496281,20.736921310424805,3.9091094189028848,20.6943416595459,0.0016488282102875562
1603,2006-02-23,21.20531272888184,21.49486351013184,20.46440315246582,21.111635208129886,2566480.0,0.026380882086164847,2.063294871431417,10.999776035834266,53.521140089318955,56.37276197355337,-0.6508686648319824,-0.6836935202323495,-1.0011527635414232,-1.3635218678027812,19.23263838332632,1.0304603576660192,0.2596390912517599,0.6365850448608441,-0.04063845702716762,1.3138085467488558,0.29797329391683647,0.9751967958048517,-1.090072631835941,79.0123320245535,29.69660594298081,0.3386117509440066,2,-0.4002609252929723,-0.749424934387207,-1.2391057014465368,-1.439235687255863,-0.8601341247558629,3,-0.030120462963038053,3.160002866792686,20.660276412963867,-3.7647027824620696,20.6943416595459,1.0540547084496281,20.736921310424805,-0.030120462963038053
1604,2006-02-24,22.05693244934082,22.082481384277344,20.907245635986328,21.316022872924805,4845523.0,0.04016067724854011,1.96773913881129,7.909150140489474,69.80609761999006,57.40384798193228,-1.4030475811025411,-1.4422476606783583,-1.8220620289345675,-2.207442739896159,20.1394409474737,1.1752357482910156,0.2819664424341539,1.3821782112121568,0.49145589182466054,2.272900530599653,0.9368170515184069,1.8275393709059067,-1.9140998840332024,98.70128107302591,50.42450479011934,0.44536115969374873,2,-0.9580717086791992,-1.3072357177734375,-2.0907254219055176,-2.2908554077148438,-1.643625259399414,4,-0.06370660794513405,2.063294871431417,21.20531272888184,3.160002866792686,20.660276412963867,-3.7647027824620696,20.6943416595459,-0.06370660794513405
1605,2006-02-27,22.295385360717773,22.89151954650879,22.005834579467773,22.89151954650879,3066838.0,0.010810792113754575,1.971428205768111,-0.8045977603295147,75.88077163759044,59.68211875288527,-1.5046857375738405,-1.5643852010141543,-2.023654976696914,-2.441083388589078,21.407921267116965,0.8856849670410156,0.27536218927986056,1.4958689689636238,0.43769059759770457,2.554047340329543,0.9667797832806642,2.0249581546465834,-2.074966842651367,78.52758713081474,29.35116411810914,0.5290891856829604,2,-0.7920055389404297,-1.141169548034668,-2.3291783332824707,-2.529308319091797,-1.8480129241943324,0,-0.07983187562060479,1.96773913881129,22.05693244934082,2.063294871431417,21.20531272888184,3.160002866792686,20.660276412963867,-0.07983187562060479
1606,2006-02-28,21.758865356445312,23.67500877380371,21.62260627746582,23.67500877380371,6450965.0,-0.02406417272417971,1.1422222133741318,3.2142820576811095,69.30693179084099,60.875831874837665,-0.8223432477263337,-0.9582783572430102,-1.4519058324622804,-1.9017342545256604,24.344742166096257,2.0524024963378906,0.2974369009750255,0.8839806556701646,-0.22342901881698296,1.9913903301573121,0.3302758184265926,1.4376854929137366,-1.3781807766723624,42.89338528921063,-9.89238310467104,0.5537048372435738,2,0.1362590789794922,-0.0809030532836914,-1.8799495697021484,-1.992788314819336,-1.0985889434814453,1,-0.07045014021847296,1.971428205768111,22.295385360717773,1.96773913881129,22.05693244934082,2.063294871431417,21.20531272888184,-0.07045014021847296
1607,2006-03-01,21.84402656555176,21.920673370361328,21.426734924316406,21.716283798217773,1185095.0,0.003913862589403072,2.51512107720708,-0.06666660030599093,67.36841174650415,61.59037863703406,-0.748585204272139,-1.01499184537143,-1.5152219379577794,-1.9816386971306805,25.78702940398177,0.4939384460449219,0.32516006058603253,0.9180447578430204,-0.2704458096063256,2.1065353252923664,0.32379947411834564,1.5122900415676952,-1.1997960502563494,42.97081534763645,-9.96780994380228,0.5942452837246737,3,0.05109786987304332,-0.16606426239014027,-1.9651107788085973,-2.077949523925785,-1.0815563201904332,2,-0.0697855265734888,1.1422222133741318,21.758865356445312,1.971428205768111,22.295385360717773,1.96773913881129,22.05693244934082,-0.0697855265734888
1608,2006-03-02,21.545961380004886,21.792930603027344,21.33305549621582,21.631122589111328,1520813.0,-0.013645157620203907,1.2500034994890745,-0.6666616896108474,66.14988231576649,61.820913544232894,-0.34680907218152157,-0.6878010106628629,-1.1942066323293652,-1.6753733114768075,27.05727466162731,0.510971069335941,0.38454740204826976,0.5791018486022992,-0.6367011781896643,1.7949048753942627,-0.028799664793684343,1.1870033619982827,-0.65926860402881,23.076965484923686,-31.82263583004472,0.6079015133959819,3,0.3491630554199183,0.13200092315673473,-1.6840777397155797,-1.7798843383789098,-1.013427734375,3,-0.047826060399127734,2.51512107720708,21.84402656555176,1.1422222133741318,21.758865356445312,1.971428205768111,22.295385360717773,-0.047826060399127734
1609,2006-03-03,21.528928756713867,21.614089965820312,21.33305549621582,21.37563705444336,1175210.0,-0.0007905251007656044,-1.357129716283125,-1.8000179175346223,67.19162866761619,62.756736074823145,-0.2223196734292756,-0.6660131029620828,-1.1561449517417515,-1.654779582288132,27.652034652348267,0.2810344696044922,0.43663181108568594,0.537372207641603,-0.7040549987802791,1.778799414063485,-0.08334139556933806,1.158085810852544,-0.4191707009115788,8.363670717623698,-48.32605486262204,0.6207136032109416,3,0.3661956787109375,0.1490335464477539,-1.6670451164245605,-1.7628517150878906,-1.0049114227294957,4,-0.054984164143268566,1.2500034994890745,21.545961380004886,2.51512107720708,21.84402656555176,1.1422222133741318,21.758865356445312,-0.054984164143268566
1610,2006-03-06,21.290475845336914,21.614089965820312,21.162731170654297,21.20531272888184,1328196.0,-0.011075930162228409,-4.29993281075028,0.5555624681157926,65.13998260689179,64.75581354096593,0.11500674042627779,-0.4131965406674105,-0.8990002531249957,-1.4123482786750259,28.106412517457407,0.4513587951660156,0.4537326592207833,0.27635135650634624,-0.9698091361367638,1.5225118491494563,-0.34672888981521055,0.899431602827903,2.384532928466797,5.084815249814563,-53.98982532154981,0.6230802463215551,3,0.706843376159668,0.40877628326416016,-1.4477534294128418,-1.430720329284668,-0.9963951110839844,0,-0.041200049344487844,-1.357129716283125,21.528928756713867,1.2500034994890745,21.545961380004886,2.51512107720708,21.84402656555176,-0.041200049344487844
1611,2006-03-07,21.20531272888184,21.290475845336914,20.89872932434082,21.196796417236328,1006222.0,-0.004000056977295219,3.380909721111289,0.10000000000004589,62.97231322271113,66.37079552191446,0.3132109494490365,-0.301221568251389,-0.8031623075714087,-1.320670043661142,29.25617403140439,0.39174652099609375,0.4589589547475974,0.16436223983765075,-1.0735695756276726,1.4022940553029741,-0.45460366789501094,0.7833281475703124,2.419450492858882,30.00001866392466,-31.100182483735995,0.6189659077326612,3,0.8643932342529261,0.5109720230102504,-1.375364780426029,-1.3455572128295934,-0.9367809295654332,1,-0.035742943386355974,-4.29993281075028,21.290475845336914,-1.357129716283125,21.528928756713867,1.2500034994890745,21.545961380004886,-0.035742943386355974
1612,2006-03-08,21.06053733825684,21.24789428710937,20.87318229675293,21.24789428710937,974047.0,-0.0068273169311865445,2.999979639414136,-21.999776035824254,56.382984426515186,66.68877822604739,0.5819304114367903,-0.11258489746360212,-0.6483505926468105,-1.1659398967976067,31.262954436121355,0.37471199035644176,0.48723530386683933,-0.011923027038569955,-1.21603334765231,1.19218729357517,-0.6139781873454382,0.5901321332682983,2.4551845275878854,20.37025132047495,-35.696554934258884,0.6020551603068691,3,1.2135581970214808,0.8303289413452113,-1.1369113922119176,-1.2007818222045934,-0.9282646179199254,2,-0.019005257029500955,3.380909721111289,21.20531272888184,-4.29993281075028,21.290475845336914,-1.357129716283125,21.528928756713867,-0.019005257029500955
1613,2006-03-09,20.95834350585937,21.069053649902344,20.81356811523437,21.034988403320312,1273497.0,-0.004852384854009961,2.5294055649241636,0.4090848934632684,54.047000442672136,64.93776742856761,0.7212552067415743,0.008842549153744272,-0.5346301377881311,-1.0500691409170209,32.90081399057042,0.2554855346679723,0.5600201011357484,-0.12603950500488637,-1.3201312875796454,1.0680522775698726,-0.7230853962922659,0.47100638628249314,2.3988259858398457,18.085126660694122,-32.36149445709034,0.5970458912873796,3,1.2859449386596715,0.9367809295654332,-0.8303289413452113,-0.9197483062744105,-1.0134258270263636,3,-0.009345836918995154,2.999979639414136,21.06053733825684,3.380909721111289,21.20531272888184,-4.29993281075028,21.290475845336914,-0.009345836918995154
1614,2006-03-10,20.94131088256836,20.94131088256836,20.94131088256836,20.94131088256836,6845004.0,-0.000812689384838583,1.0,-0.0,53.15791179807564,62.413005224177084,0.6296043402554936,0.06544985685140858,-0.5027366419156607,-1.0180959867113515,34.99226441067885,0.017032623291012072,0.6386131778636859,-0.1660657882690444,-1.3285644155379046,0.9964328389998158,-0.7473151019034745,0.4151835253653857,2.2123704990136694,15.957436669653271,-28.38624232332476,0.5812493136344309,3,1.3029775619506836,0.9538135528564453,-0.7834901809692383,-0.8729095458984375,-0.5961322784423828,4,-0.0195201360235161,2.5294055649241636,20.95834350585937,2.999979639414136,21.06053733825684,3.380909721111289,21.20531272888184,-0.0195201360235161
1615,2006-03-13,20.93279457092285,21.026472091674805,20.87318229675293,20.86466407775879,774707.0,-0.00040667519303183575,-5.000298641182619,100.0,53.72339791853305,60.681501460587306,0.47439892749957124,0.12108861932892268,-0.4849174078367433,-0.9964406934168686,37.38413442181275,0.153289794921875,0.6663772519691165,-0.20055646896362234,-1.3201821240502554,0.9190691861230107,-0.7603692965069406,0.35925635857969596,2.033677749351366,24.999900014798367,-18.831911570133204,0.5598128275433174,3,0.434326171875,0.9623298645019531,-0.5556812286376953,-0.7111015319824219,-0.32361412048339844,0,-0.019528077608247374,1.0,20.94131088256836,2.5294055649241636,20.95834350585937,2.999979639414136,21.06053733825684,-0.019528077608247374
1616,2006-03-14,21.20531272888184,21.384153366088867,20.81356811523437,20.81356811523437,626851.0,0.013018718405498175,-1.9130470769814685,5.7499160134379546,57.92079537252322,59.63176630792276,0.12862840434419098,-0.08255312353316313,-0.7406559911949415,-1.2515182182284228,40.437220502721274,0.5705852508544957,0.5690471750302706,0.025548458099368787,-1.0190625401914346,1.0701594563901722,-0.49675704104603113,0.5478539572447687,1.5889272549891906,68.65663160076431,23.274770059831525,0.5223054991454016,3,0.09793663024901988,0.6898117065429652,-0.8281993865966832,-0.9836196899414098,-0.2554855346679723,1,-0.04297187248683221,-5.000298641182619,20.93279457092285,1.0,20.94131088256836,2.5294055649241636,20.95834350585937,-0.04297187248683221
1617,2006-03-15,21.026472091674805,21.26492691040039,20.89872932434082,21.26492691040039,1711572.0,-0.008433765608344523,2.071421143986114,-0.6086996742734337,47.0914022590303,57.514157412729844,0.20037467548660715,0.15946268712072964,-0.5514352838464447,-1.055419930629327,43.803935929997074,0.3661975860595703,0.41353198586731565,-0.18820858001708984,-1.1568882114847483,0.7804710514505686,-0.6725483957509191,0.2961312357167394,1.6093141427052942,37.31326320152738,-3.6569940496394224,0.48433981573382956,3,0.18735694885253906,0.86865234375,-0.6493587493896484,-0.804779052734375,-0.1107101440429652,2,-0.036046954955343935,-1.9130470769814685,21.20531272888184,-5.000298641182619,20.93279457092285,1.0,20.94131088256836,-0.036046954955343935
1618,2006-03-16,21.009441375732425,21.111635208129886,20.822084426879886,21.07756996154785,1218827.0,-0.000809965450605632,3.250003499488853,0.285708572296996,26.61595177287832,53.00574886887008,0.14896142047264505,0.21572422464423724,-0.5226356406951176,-1.01208075565739,46.271620935809935,0.28955078125,0.30562600441618315,-0.22312335968017294,-1.1607533944907225,0.7145066751303766,-0.6919383770854495,0.2456916577251036,1.4805674091160164,34.32848294005472,0.6335144786014908,0.46881501740527554,3,0.20438766479491832,0.8856830596923793,-0.6323280334472692,-0.7877483367919957,-0.23845481872558594,3,-0.041751165093266596,2.071421143986114,21.026472091674805,-1.9130470769814685,21.20531272888184,-5.000298641182619,20.93279457092285,-0.041751165093266596
1619,2006-03-17,20.890214920043945,21.10311889648437,20.72840690612793,20.907245635986328,1013736.0,-0.005674898896940506,-1.2000033595188961,0.24997900277164717,16.867457958854942,47.64213501908821,0.18780841886945154,0.36931224333037704,-0.3927830298451269,-0.8703715177460793,48.55941243730558,0.37471199035644176,0.19229572005578888,-0.352143478393554,-1.2699857868686912,0.5656988300815833,-0.8110646326311226,0.10677767584401465,1.4656786112353721,24.675392670157066,-3.2102258572709204,0.45892115423756846,3,0.16606521606445312,1.0049095153808594,-0.502456665039059,-0.6685218811035156,-0.15329360961914062,4,-0.045250718809213164,3.250003499488853,21.009441375732425,2.071421143986114,21.026472091674805,-1.9130470769814685,21.20531272888184,-0.045250718809213164
1620,2006-03-20,21.00092315673828,21.034988403320312,20.86466407775879,20.890214920043945,1446723.0,0.005299525979893804,-1.1052395827193964,-6.500503975809161,27.638094809346057,43.71611075093653,0.035434020669931954,0.2944953927423022,-0.49328135948599794,-0.9653397857748764,50.83368382925275,0.17032432556152344,0.09949244221367337,-0.2546353340148926,-1.1491688340296236,0.6398981659998384,-0.7019020840222581,0.1926314159924729,1.1922217120258978,41.55817335660267,14.92771707073475,0.4472667500073648,3,0.05535697937011719,0.8942012786865234,-0.6046485900878906,-0.7792301177978516,-0.3236141204833949,0,-0.0312245584500368,-1.2000033595188961,20.890214920043945,3.250003499488853,21.009441375732425,2.071421143986114,21.026472091674805,-0.0312245584500368
1621,2006-03-21,20.907245635986328,21.009441375732425,20.81356811523437,21.009441375732425,699711.0,-0.004460638232557712,2.8332960059722505,-0.9231087297348839,22.499930010022624,39.9513269268818,0.09206606300231002,0.4268244764073472,-0.38038841637330023,-0.85358766791758,51.694930894223475,0.19587326049805398,-0.004647880469818233,-0.3589580535888679,-1.2301332399818037,0.5122171328040679,-0.7945456467853376,0.07662953960760177,1.1394254365142267,33.33309633084599,8.407323036924389,0.43558759319646834,3,0.1490345001220703,0.9878787994384766,-0.42368030548095703,-0.6855525970458984,-0.3150978088378871,1,-0.014256549654433348,-1.1052395827193964,21.00092315673828,-1.2000033595188961,20.890214920043945,3.250003499488853,21.009441375732425,-0.014256549654433348
1622,2006-03-22,20.6943416595459,20.856149673461914,20.566598892211914,20.779502868652344,1050176.0,-0.010183262785891434,1.428558859053424,0.8333146696528265,23.684129873069224,36.57767464137038,0.27665580155778713,0.6771280986416954,-0.15336676851907782,-0.6212159923207388,52.31173522643962,0.34064674377441406,-0.096660052329959,-0.5735652923583991,-1.439872004834264,0.2927414201174656,-1.0067186485963333,-0.140411936120465,1.2205029963173928,23.43747812819313,-1.6510163936879074,0.43315335623793255,3,0.2810344696044922,1.2007827758789062,-0.19800186157226207,-0.47264862060546875,-0.12774276733398438,2,0.012345671047240936,2.8332960059722505,20.907245635986328,-1.1052395827193964,21.00092315673828,-1.2000033595188961,20.890214920043945,0.012345671047240936
1623,2006-03-23,20.566598892211914,20.8391170501709,20.532533645629886,20.8391170501709,1411527.0,-0.006172835523620468,1.2500034994890485,3.2000268763018207,22.167413226240768,33.1342859111665,0.3832931464942959,0.7953442803783197,-0.00665963755216481,-0.4780861545337629,51.83596981017404,0.3065834045410121,-0.18304228839201997,-0.6693723678588874,-1.590736569231197,0.25199183351342214,-1.1300544685450404,-0.20869026717273442,1.1864562720132135,5.97022908163381,-20.35669501215194,0.4606821006861543,3,0.39174461364746094,1.3285255432128906,-0.08090448379516602,-0.3449058532714844,-0.144775390625,3,0.0169771899208937,1.428558859053424,20.6943416595459,2.8332960059722505,20.907245635986328,-1.1052395827193964,21.00092315673828,0.0169771899208937
1624,2006-03-24,20.65176010131836,20.660276412963867,20.370725631713867,20.489952087402344,1204818.0,0.004140753147993559,2.2380871123245596,-0.593751312308403,29.729628297928315,30.468311508877086,0.28244155606716603,0.6319119124672028,-0.06790683335070469,-0.5476168159763262,50.53196988684827,0.28955078125,-0.23225325713070433,-0.5139525413513191,-1.3846367124187964,0.35673162971615824,-0.949294626885056,-0.07861045581758219,0.9304220503034344,42.30772543896171,12.744663552582903,0.4353420855337383,3,0.2256793975830078,1.2433643341064453,-0.20013046264648438,-0.4300670623779297,-0.3747119903564453,4,0.005773186164450328,1.2500034994890485,20.566598892211914,1.428558859053424,20.6943416595459,2.8332960059722505,20.907245635986328,0.005773186164450328
1625,2006-03-27,20.5155029296875,20.66879272460937,20.387758255004886,20.52401733398437,522355.0,-0.006597847881360974,-1.1290187408788164,-0.05262041162739158,28.7957654734586,27.23219707564768,0.39479824809609454,0.6619250167457409,0.08321231217354352,-0.3993542973469104,48.534474307621025,0.2810344696044851,-0.2712405452136011,-0.5612155914306634,-1.2995130703202769,0.17708188745895015,-0.9303643308754701,-0.1920668519858566,0.8728461787490254,22.66693741769206,-6.558263819909328,0.3691487394448071,3,0.3023233413696289,1.3796215057373047,-0.11497068405151367,-0.2938098907470703,0.008514404296871447,0,0.010792734718528152,2.2380871123245596,20.65176010131836,1.2500034994890485,20.566598892211914,1.428558859053424,20.6943416595459,0.010792734718528152
1626,2006-03-28,20.225950241088867,20.225950241088867,20.225950241088867,20.225950241088867,2153903.0,-0.014113847932025525,1.0,-0.0,26.4422248638964,24.937844031743914,0.5932001403575171,0.8756418469315861,0.3928050298523331,-0.09636655958797746,45.799799943502904,0.2895526885986328,-0.3154616927750098,-0.7741225242614753,-1.5322554064693463,-0.015989642053604314,-1.153188965365409,-0.3950560831575416,0.999579111072034,0.0,-29.091760103263272,0.37906644110393534,3,0.4428424835205078,1.6691741943359375,0.16180801391601562,0.012775421142578125,0.723876953125,1,0.022315826440089115,-1.1290187408788164,20.5155029296875,2.2380871123245596,20.65176010131836,1.2500034994890485,20.566598892211914,0.022315826440089115
1627,2006-03-29,20.319629669189453,20.430339813232425,20.19188690185547,20.558082580566406,525723.0,0.00463164533601379,-28.99955207168063,-100.0,31.88403444992656,25.523186551415943,0.43439178804951695,0.6976728833553807,0.32423650233610957,-0.17647372680978535,43.619632749470995,0.23845291137695668,-0.3625759167850191,-0.6042232513427734,-1.3097937877859707,0.10134728510042379,-0.957008519564372,-0.2514379831211748,0.7259754429784806,19.73683822771008,-10.30323177375141,0.3527852682215982,3,0.32787322998046875,1.6138181686401367,0.3108401298522949,0.12348365783691406,0.6131649017333984,2,0.013411571096308306,1.0,20.225950241088867,-1.1290187408788164,20.5155029296875,2.2380871123245596,20.65176010131836,0.013411571096308306
1628,2006-03-30,20.5155029296875,20.5155029296875,20.5155029296875,20.5155029296875,2531181.0,0.00963960779241213,1.0,-0.0,39.03511184631891,27.986259205578605,0.1800156405233686,0.4433740249754621,0.15297342249011336,-0.35736196348710436,41.64334193343196,0.19587326049804688,-0.44968164883988493,-0.35682706832885813,-1.0203630528039689,0.3067089161462526,-0.6885950605664135,-0.025059076091302757,0.35935854041794,67.85742853029214,34.54739013049555,0.33176799223755554,3,0.09793472290039062,1.4179449081420898,0.11496686935424805,-0.0681304931640625,0.34064674377441406,3,0.0024906024824025152,-28.99955207168063,20.319629669189453,1.0,20.225950241088867,-1.1290187408788164,20.5155029296875,0.0024906024824025152
1629,2006-03-31,20.345178604125977,20.575115203857425,20.2600154876709,20.36220932006836,835436.0,-0.008302225207213909,-2.363629885268136,-100.0,36.03240004424952,28.918959787234545,0.29602636497912727,0.5485943935187194,0.3461615441004824,-0.1752025610208534,39.2758733565409,0.315099716186527,-0.4884255862186393,-0.4679638862609856,-1.0950764764649108,0.15914870394293956,-0.7815201813629464,-0.1544075911590248,0.3930879523294699,32.14297141211689,-2.1266102492459993,0.3135562951019619,3,0.25548553466796875,1.5882692337036133,0.2852911949157715,0.1107091903686559,0.3832283020019531,4,0.0037672265725596787,1.0,20.5155029296875,-28.99955207168063,20.319629669189453,1.0,20.225950241088867,0.0037672265725596787
1630,2006-04-03,20.413307189941406,20.753955841064453,20.39627456665039,20.566598892211914,697391.0,0.0033486354256735407,-2.8181799672194567,9.000895956994064,29.147948284537435,29.657628484402856,0.1517353325928461,0.43361265102743474,0.2996889442417867,-0.23342738489844805,37.41236083678486,0.40877723693847656,-0.47391822757334623,-0.35597686767578196,-0.9649593403295285,0.25300560497796454,-0.660468104002657,-0.051485631348906935,-0.2214202880859375,39.39379542971162,9.082585451774221,0.30449123632687414,4,0.11071109771728516,1.5201406478881836,0.5109715461730957,0.33638954162597656,-0.10219383239746094,0,-0.006675012417715065,-2.363629885268136,20.345178604125977,1.0,20.5155029296875,-28.99955207168063,20.319629669189453,-0.006675012417715065
1631,2006-04-04,20.44737243652344,20.532533645629886,20.242982864379886,20.413307189941406,1520629.0,0.001668776463561894,1.8333488866905825,-0.2222249872463495,33.49514826995747,30.747741639612663,0.05093311294026748,0.35821905519137687,0.29416202281020176,-0.2548426054403059,36.01721935655687,0.28955078125,-0.4289108135474855,-0.2840146064758251,-0.8727448659126935,0.3047156529610433,-0.5783797361942611,0.010350523242610876,-0.24424415588379134,45.454483755591326,15.36684552411009,0.2943651297184348,4,0.06812953948974254,1.4860754013061488,0.8814253807067836,0.7068433761596644,-0.10219383239746449,1,0.003748398367509953,-2.8181799672194567,20.413307189941406,-2.363629885268136,20.345178604125977,1.0,20.5155029296875,0.003748398367509953
1632,2006-04-05,20.660276412963867,20.660276412963867,20.44737243652344,20.49846839904785,1528110.0,0.010412290239313782,1.631562816795109,4.749944008958071,41.04799265307791,32.84558379815012,-0.18697343880833373,0.11994043914125285,0.10626963787035137,-0.4511464914183989,34.717212930164834,0.21290397644042613,-0.4286863457746968,-0.05109758377075124,-0.6195807227530281,0.5173855552115256,-0.33533915326189145,0.23314398572038897,-0.44613158111572204,81.66646136388226,49.96243377347929,0.2842415694911393,4,-0.18735504150390625,0.39600372314453125,1.1262669563293457,0.8856840133666992,-0.25548553466796875,2,0.01401485514822598,1.8333488866905825,20.44737243652344,-2.8181799672194567,20.413307189941406,-2.363629885268136,20.345178604125977,0.01401485514822598
1633,2006-04-06,20.762470245361328,20.779502868652344,20.566598892211914,20.72840690612793,1339815.0,0.004946392311253822,5.250062991685097,0.2105170096895113,46.695983085012024,34.730734330048314,-0.28883512389619526,0.0024452433984976096,0.035183292506562935,-0.5384250852146337,33.60663596653583,0.2129039764404297,-0.4099329342746749,0.06088991165161062,-0.4963156533990798,0.618095476702301,-0.21771287087373636,0.3394926941769576,-0.537529193328858,96.82535168206589,61.57888109354027,0.27860278252534537,4,-0.2767753601074219,0.22993850708007812,1.0240731239318848,0.7834901809692383,-0.9367809295654297,3,0.008203471145230345,1.631562816795109,20.660276412963867,1.8333488866905825,20.44737243652344,-2.8181799672194567,20.413307189941406,0.008203471145230345
1634,2006-04-07,20.532533645629886,20.86466407775879,20.532533645629886,20.72840690612793,707979.0,-0.011074626333675952,-2.3912789452159706,-5.750265972338773,38.58922781397508,35.81889681232792,-0.08670757565748133,0.21100541833556008,0.2898041554516766,-0.2981583639994234,32.50027643830986,0.3321304321289027,-0.38685709388651546,-0.14860782623290802,-0.6987316024312982,0.4015159499654821,-0.4236697143321031,0.12645406186628705,-0.28541012093262097,46.575443333129066,11.626391935318154,0.27506188809919424,4,-0.004258155822757459,0.37045478820800426,1.2540097236633265,1.01342678070068,-0.7494239807128942,4,0.015761134666442134,5.250062991685097,20.762470245361328,1.631562816795109,20.660276412963867,1.8333488866905825,20.44737243652344,0.015761134666442134
1635,2006-04-10,20.52401733398437,20.72840690612793,20.387758255004886,20.677309036254886,817976.0,-0.00041477159090530513,1.6666567126294058,0.7826065787680409,40.259744037230874,37.35417672047619,-0.08588858512533193,0.197450328692252,0.32780741549733605,-0.2774888540383138,31.064950160758475,0.3406486511230433,-0.3471812746670899,-0.13668527603149627,-0.6777418591946223,0.4043713071316297,-0.40721356761305927,0.13384301555006672,-0.2398413761034135,45.20555930539275,9.636858558527749,0.2705282915815621,4,0.004258155822757459,0.3789710998535192,1.2625260353088414,1.021943092346195,-0.8345870971679652,0,0.009958555813784242,-2.3912789452159706,20.532533645629886,5.250062991685097,20.762470245361328,1.631562816795109,20.660276412963867,0.009958555813784242
1636,2006-04-11,20.29408073425293,20.29408073425293,20.29408073425293,20.29408073425293,3250502.0,-0.011203293974552664,1.0,-0.0,39.9141618524891,38.246413098538696,0.1729122236693783,0.37483755621397563,0.5706162295130284,-0.035388943955254604,29.041566666664387,0.22993659973144176,-0.33959011414306417,-0.32106027603149556,-0.820917056612263,0.17879650454927187,-0.570988666321881,-0.07113188574111007,0.5705833435058594,0.0,-35.570523124079656,0.24992839029038422,4,0.25974273681640625,0.4939393997192383,1.5542049407958984,1.2518796920776367,-1.0560073852539062,1,0.0008392902104832345,1.6666567126294058,20.52401733398437,-2.3912789452159706,20.532533645629886,5.250062991685097,20.762470245361328,0.0008392902104832345
1637,2006-04-12,20.268531799316406,20.43885612487793,20.268531799316406,20.52401733398437,1126147.0,-0.0012589353157248517,2.9999552071668534,-100.0,42.081436958259985,38.584893666532146,0.2128322637472131,0.3591034871846617,0.5906114127541677,-0.0013732120329947861,27.030721842944157,0.17032432556152344,-0.32002065595401774,-0.30871219635009695,-0.7919122350092103,0.17448784230901637,-0.5503122156796536,-0.06711217702054029,0.5847206115722656,0.0,-37.690709013550624,0.24160001932955585,4,0.2852916717529297,0.5194883346557617,1.6244635581970215,1.2774286270141602,-0.6387138366699219,2,0.0037815666950358207,1.0,20.29408073425293,1.6666567126294058,20.52401733398437,-2.3912789452159706,20.532533645629886,0.0037815666950358207
1638,2006-04-13,20.132272720336914,20.421823501586914,20.01304626464844,20.268531799316406,558807.0,-0.006722691131682668,-1.1818209582758792,0.5333338310389181,36.56388838734692,38.64394792687631,0.3229779100326944,0.44931444882611515,0.7226388598294236,0.1423743182012771,24.885179683017398,0.408777236938473,-0.27181668156966765,-0.40111284255981516,-0.8783360465425787,0.07611036142294836,-0.6397244445511987,-0.16250124056843163,0.6975908660888663,13.999995520646102,-22.15217835628929,0.23861160199138232,4,0.3065824508666992,0.5663270950317383,1.9502081871032715,1.4136877059936523,-0.5109710693359375,3,0.01353638318656869,2.9999552071668534,20.268531799316406,1.0,20.29408073425293,1.6666567126294058,20.52401733398437,0.01353638318656869
1639,2006-04-18,19.944917678833008,20.140789031982425,19.876787185668945,20.098207473754886,1111803.0,-0.009306204227734649,1.2142891423634634,1.124987751788265,35.622316358928074,39.36332215736416,0.5001848615687088,0.5926020825378231,0.8936143902778468,0.3377001376755189,22.795946598806147,0.2640018463134801,-0.2455580972810978,-0.5412030220031738,-1.0554346618480324,-0.026971382158315294,-0.7983188419256031,-0.28408720208074456,0.835936868286133,8.000107504244177,-28.624460772449503,0.25711581992242993,4,0.4258079528808594,0.6855525970458984,2.124788761138916,1.6010427474975586,-0.07664680480956676,1,-0.005977881932480611,-1.1818209582758792,20.132272720336914,2.9999552071668534,20.268531799316406,1.0,20.29408073425293,-0.005977881932480611
1640,2006-04-19,20.345178604125977,20.345178604125977,19.96194839477539,19.97898292541504,1866604.0,0.02006831673804066,1.0930351264636027,-2.3889110093569026,52.84556990606114,41.513369005820124,0.09973141782874961,0.14829890076141794,0.48760179604462905,-0.05313342902803697,20.777494187614153,0.40026092529296875,-0.23737682119914894,-0.10815486907959126,-0.5645492996792854,0.3482395615201028,-0.3363520843794383,0.12004234622025578,0.36335055407714734,83.33344644808372,40.33799562496098,0.22819721529984735,4,0.025547027587890625,0.2852916717529297,1.7245278358459473,1.2007818222045898,0.008516311645507812,2,-0.027626640696828186,1.2142891423634634,19.944917678833008,-1.1818209582758792,20.132272720336914,2.9999552071668534,20.268531799316406,-0.027626640696828186
1641,2006-04-20,20.609180450439453,20.719890594482425,20.200401306152344,20.200401306152344,1035713.0,0.012976138054641373,-1.5416623895333277,1.1162860952539688,56.39099010501216,43.21814650047948,-0.15522809664655668,-0.14669954769186688,0.22628832052549797,-0.3067569565615713,19.12369447453498,0.5194892883300817,-0.1990242308394201,0.1707502365112319,-0.24046498397104799,0.5819654569935118,-0.03485737372990627,0.37635784675237005,-0.7323932647705078,86.86873485676243,39.240399240665866,0.20560761024113947,4,-0.23845481872558594,0.021289825439453125,1.021942138671875,0.9367799758911133,-0.3491649627685547,3,-0.04462817994314927,1.0930351264636027,20.345178604125977,1.2142891423634634,19.944917678833008,-1.1818209582758792,20.132272720336914,-0.04462817994314927
1642,2006-04-21,20.949827194213867,21.06053733825684,20.5155029296875,20.609180450439453,1108394.0,0.016528883552336948,-1.0645172943195294,0.8333271120484513,59.01058504639614,44.58643560729994,-0.5034230209150437,-0.49247396770137186,-0.09996905300504721,-0.6343952497586756,18.44050515120453,0.5450344085693395,-0.14178589525677054,0.4986227035522468,0.040712609200621586,0.956532797903872,0.2696676563764342,0.7275777507280594,-1.0561779403686522,90.64750751660394,43.695235274796374,0.22895504717581205,4,-0.48116493225097656,-0.3789701461791992,0.6493597030639648,0.5961332321166992,-1.2348480224609375,4,-0.0817073014181049,-1.5416623895333277,20.609180450439453,1.0930351264636027,20.345178604125977,1.2142891423634634,19.944917678833008,-0.0817073014181049
1643,2006-04-24,20.91576194763184,21.034988403320312,20.822084426879886,20.83060073852539,514323.0,-0.0016260395021986396,-3.1666697773383565,0.24999860020046172,62.54680674017068,47.24838882132167,-0.49766100083044407,-0.4541959389118695,-0.060948114917621865,-0.5890193201072549,17.83160955218325,0.21290397644042613,-0.09771421661283597,0.4470993041992237,-0.05392908660728324,0.9481276950057307,0.19658510879596847,0.697613499602479,-0.9754371704101601,87.76976794397918,37.33547324109945,0.25051419540325415,4,-0.44709968566894887,-0.4215507507324254,0.6387147903442347,0.6301984786987269,-0.7664566040039098,0,-0.06148205301843923,-1.0645172943195294,20.949827194213867,-1.5416623895333277,20.609180450439453,1.0930351264636027,20.345178604125977,-0.06148205301843923
1644,2006-04-25,20.77098655700684,21.04350471496582,20.711374282836914,20.86466407775879,715257.0,-0.006921832012980578,-2.1200301015928757,-1.1000022396917308,57.60869124197357,49.176049621848634,-0.3525816949239591,-0.3162444390557759,0.09489006629108943,-0.4336602799581506,17.589942672708066,0.33213043212890625,-0.08582862083648735,0.29636259078979776,-0.21653510130053633,0.8092602828801319,0.03991374474463072,0.5528114368349648,-0.7858532773437545,73.64339201044494,20.91149452693749,0.2564488460451677,4,-0.30232429504394887,-0.28103351593017933,0.7834901809692347,0.7749738693237269,-0.4598731994628942,1,-0.055350519959680544,-3.1666697773383565,20.91576194763184,-1.0645172943195294,20.949827194213867,-1.5416623895333277,20.609180450439453,-0.055350519959680544
1645,2006-04-26,20.736921310424805,20.907245635986328,20.59214782714844,20.762470245361328,992089.0,-0.0016400398935573213,-1.000012106464269,0.27273282567089846,56.15939353463905,50.981075364309746,-0.31864943386453604,-0.27904746735949715,0.14204673855521577,-0.38611049848714885,17.187703331508846,0.3150978088378871,-0.09707803892298728,0.25122642517089844,-0.27477771815432206,0.7772305684961189,-0.011775646491713587,0.5142284968335105,-0.7087718684179691,62.37618053969404,8.36337049701887,0.2630020716626103,4,-0.26825904846191406,-0.26825904846191406,0.7387809753417969,0.8090391159057617,-0.5365200042724609,2,-0.04188907424578392,-2.1200301015928757,20.77098655700684,-3.1666697773383565,20.91576194763184,-1.0645172943195294,20.949827194213867,-0.04188907424578392
1646,2006-04-27,20.677309036254886,20.779502868652344,20.455888748168945,20.779502868652344,945506.0,-0.0028746925967235715,5.3333395546762725,3.99992534527795,50.38760295567878,51.903982697356284,-0.2223409774238796,-0.19382420874415018,0.21872036484826296,-0.3124075469452947,17.14200662943737,0.32361412048339844,-0.07189507061395517,0.16904621124268004,-0.3487007639184512,0.6867931864038113,-0.08982727633788556,0.42791969882324565,-0.6078640783980518,36.619664994795485,-13.321150066428388,0.25887348758056583,4,-0.20864677429199574,-0.20864677429199574,0.7983932495117152,0.86865139007568,-0.6131668090820348,3,-0.015650688390640544,-1.000012106464269,20.736921310424805,-2.1200301015928757,20.77098655700684,-3.1666697773383565,20.91576194763184,-0.015650688390640544
1647,2006-04-28,20.59214782714844,20.736921310424805,20.413307189941406,20.702857971191406,519012.0,-0.004118582788366076,2.6190994219406583,1.083334888669071,46.093775972816,52.96285909574173,-0.09660652770927669,-0.09191219759327751,0.31865788590049604,-0.21078822356638582,16.604837206540648,0.32361412048339844,-0.05259357169629908,0.0702590942382848,-0.44088721042403733,0.5814053989006069,-0.18531405809287804,0.32583224656944765,-0.4830591740756063,28.378505167900563,-14.986000631354763,0.2555731523311615,4,-0.12348556518555043,-0.12348556518555043,0.8835544586181605,0.9538125991821254,-0.8601360321044957,4,-0.016129077076635134,5.3333395546762725,20.677309036254886,-1.000012106464269,20.736921310424805,-2.1200301015928757,20.77098655700684,-0.016129077076635134
1648,2006-05-02,20.566598892211914,20.6943416595459,20.319629669189453,20.353694915771484,529936.0,-0.001240712486671458,-1.666662142076651,-1.9230755978224034,50.86208228107156,54.65616642042434,-0.0033183614553706775,-0.06570788625060686,0.34855819949786593,-0.17012246628708638,15.761937262203956,0.3747119903564453,-0.013826384334400643,0.04215536117553853,-0.46936718916339615,0.5536779115144732,-0.21360591399393059,0.29791663634500765,-0.4194522917317194,34.11765945841974,-8.475484787007304,0.2557612751694675,5,-0.05535602569580078,-0.09793663024902344,0.8686513900756836,0.9793615341186523,-0.3747119903564453,1,-0.04140790244037251,2.6190994219406583,20.59214782714844,5.3333395546762725,20.677309036254886,-1.000012106464269,20.736921310424805,-0.04140790244037251
1649,2006-05-03,20.421823501586914,20.753955841064453,20.268531799316406,20.575115203857425,1344142.0,-0.007039345269665542,-1.1111124936231631,-0.7200039418399601,47.5806531726186,54.071175672264054,0.24163033463510786,0.08970308410250283,0.49471964118306033,-0.01023874011391257,15.74200584878988,0.4854240417480469,0.019914219524931553,-0.10645227432251048,-0.6134483818667107,0.40054383322168974,-0.3599503280946088,0.14704577944958785,-0.238141271595655,24.000059724669278,-17.508221112719134,0.25349805377209983,5,0.20864582061767578,0.04683876037597656,1.0049104690551758,1.1241369247436523,-0.9452972412109375,2,-0.013344457606237148,-1.666662142076651,20.566598892211914,2.6190994219406583,20.59214782714844,5.3333395546762725,20.677309036254886,-0.013344457606237148
1650,2006-05-04,20.277048110961914,20.50698471069336,20.277048110961914,20.50698471069336,1052104.0,-0.00708924894066143,1.0,1.499993778695731,49.57982560645328,53.31437961686862,0.4198799457165556,0.2358384400785063,0.6378546781251266,0.14759669488589822,15.326790329899803,0.2299365997314453,0.07769358567603035,-0.24441471099853374,-0.7614779238914373,0.27264850189436984,-0.5029463174449873,0.01411689544791983,-0.05829167664003165,1.666691551945531,-43.22939919796746,0.2585316064464524,5,0.38748645782470703,0.19161415100097656,1.1092338562011719,1.2689123153686523,-0.7579402923583949,3,0.0016799904204800598,-1.1111124936231631,20.421823501586914,-1.666662142076651,20.566598892211914,2.6190994219406583,20.59214782714844,0.0016799904204800598
1651,2006-05-05,20.52401733398437,20.600662231445312,20.311113357543945,20.311113357543945,1405163.0,0.01217974241965436,-1.7199949831127994,-0.9259246970212117,55.681820109913716,52.94451684614835,0.17831125413478688,-0.005369630742176668,0.393453764254712,-0.08691945060696327,15.445243069455122,0.32361412048339844,0.16478235013617493,-0.001277732849125357,-0.5171636152537751,0.5146081495555244,-0.259220674051452,0.2566652083532013,-0.2715896635050896,52.63141350559059,1.9713268595919402,0.2579429412023253,5,0.13200092315674183,-0.05535507202148082,0.8324580192565953,1.021943092346195,-1.0985889434814418,4,-0.015767674649941665,1.0,20.277048110961914,-1.1111124936231631,20.421823501586914,-1.666662142076651,20.566598892211914,-0.015767674649941665
1652,2006-05-08,20.949827194213867,20.949827194213867,20.47292137145996,20.59214782714844,1332594.0,0.020746906090574502,1.6666666666666667,1.6800032251417831,66.10739919582127,53.34013823010953,-0.27658441179786664,-0.43044391823493555,-0.02368869334163648,-0.49644991270825045,15.578050286722824,0.47690582275390625,0.19543628871380747,0.4100545883178697,-0.13708577432080915,0.9571949509565485,0.13648440699853026,0.6836247696372091,-0.6727790832519531,100.0,42.85603767447665,0.27357018131933936,5,-0.2938089370727539,-0.48116493225097656,0.33213138580322266,0.5961332321166992,-2.282339096069336,0,-0.042276480795299,-1.7199949831127994,20.52401733398437,1.0,20.277048110961914,-1.1111124936231631,20.421823501586914,-0.042276480795299
1653,2006-05-09,20.93279457092285,21.111635208129886,20.78801918029785,21.094602584838867,1233515.0,-0.0008130197510993753,2.3043410520574854,-0.4523828568686154,70.86328964626038,54.8128713861414,-0.28707011784930714,-0.42161308695918365,-0.01557872267055771,-0.46456742640325643,15.577021488643286,0.3236160278320348,0.19807033654898376,0.3845057487487793,-0.18218245952081702,0.9511939570183756,0.10116164461398114,0.6678498528835775,-0.6244068908691389,78.78781708892369,14.7901940399424,0.2833441041347973,5,-0.24271106719970703,-0.4385833740234375,0.3576807975769043,0.6131658554077148,-2.2397575378418004,1,-0.05736371088965253,1.6666666666666667,20.949827194213867,-1.7199949831127994,20.52401733398437,1.0,20.277048110961914,-0.05736371088965253
1654,2006-05-10,20.856149673461914,20.966859817504886,20.753955841064453,20.94131088256836,1372981.0,-0.0036614746875414106,2.124987751788128,0.5263102058137068,62.49999999999999,55.51738321562595,-0.2202344206624005,-0.33674572562372873,0.023614486642852484,-0.3769030746506985,15.348078976960544,0.21290397644043324,0.16366092544675936,0.2916800498962395,-0.29135871510644407,0.8747188148989231,0.00016066739489772885,0.5831994323975813,-0.4995671417236309,69.38779241436652,7.512323040389575,0.29151938250134196,5,-0.16606616973876953,-0.3619384765625,0.41729307174682617,0.6898107528686523,-1.8820781707763672,2,-0.0318497317101476,2.3043410520574854,20.93279457092285,1.6666666666666667,20.949827194213867,-1.7199949831127994,20.52401733398437,-0.0318497317101476
1655,2006-05-11,20.72840690612793,20.992408752441406,20.66879272460937,20.77098655700684,1176998.0,-0.006124944888390771,-2.999999999999868,0.4999888015409497,53.12499687545306,55.82153809560087,-0.10485282971103871,-0.2033303445153969,0.10396178489017416,-0.23741198716283307,15.4728821315047,0.3236160278320348,0.11722879764321092,0.15371780395507884,-0.4334856929380635,0.7409213008482212,-0.13988394449149055,0.4473195524016482,-0.3265212138061493,52.12768999104107,-6.314226155218293,0.2936017484465708,5,-0.038323402404785156,-0.23419570922851562,0.5386490821838379,0.8175535202026367,-2.2142105102539062,3,-0.06039444571989083,2.124987751788128,20.856149673461914,2.3043410520574854,20.93279457092285,1.6666666666666667,20.949827194213867,-0.06039444571989083
1656,2006-05-12,20.311113357543945,20.736921310424805,20.268531799316406,20.66879272460937,1337715.0,-0.020131481906630277,-1.1153774921719206,8.400241892133241,33.905587650072576,54.46729494862937,0.28500442827749595,0.2269400041257228,0.4853299745589865,0.19122631776351184,15.443184212197647,0.46838951110839844,0.08151494524465619,-0.2644273757934563,-0.8499643508718826,0.32110959928496996,-0.5571958633326695,0.02834111174575682,0.800521850585941,5.0505736048992045,-47.28029463457266,0.29276848753921375,5,0.3789701461791992,0.18309783935546875,0.9176197052001953,1.234847068786621,-1.311492919921875,4,-0.0389937038407725,-2.999999999999868,20.72840690612793,2.124987751788128,20.856149673461914,2.3043410520574854,20.93279457092285,-0.0389937038407725
1657,2006-05-15,20.345178604125977,20.59214782714844,20.140789031982425,20.2600154876709,1172839.0,0.0016771727862656682,-1.789471202583931,-0.23809904707055754,35.62235060029023,52.77399142854256,0.23716263950734628,0.2096607809875124,0.4122490867866446,0.16134021403912868,14.933633390702003,0.4513587951660156,0.05047700441635783,-0.2341944694519036,-0.8122261289373682,0.34383719003356106,-0.5232102991946341,0.05482136029082696,0.7495945358276401,21.052724640129455,-25.688472399311365,0.28901582974273166,5,0.28103351593017933,0.1490325927734375,0.8792963027954102,1.2007818222045898,-1.2689132690429688,0,-0.045207281367218966,-1.1153774921719206,20.311113357543945,-2.999999999999868,20.72840690612793,2.124987751788128,20.856149673461914,-0.045207281367218966
1658,2006-05-16,20.4047908782959,20.566598892211914,20.29408073425293,20.5495662689209,1670462.0,0.0029300442787871805,2.0476088904056993,-1.6999776035834266,40.35874979913217,51.9715577203774,0.1700686793111359,0.1807804001436608,0.3231184551916435,0.10833584044094735,15.19202360007686,0.2725181579589844,0.04010052198968239,-0.18820810317993164,-0.7338009254656619,0.3573847191057986,-0.46100451432279854,0.08458830796293526,0.6518228973388709,30.99996864459516,-11.82859997090355,0.2727964111428659,5,0.22142124176025746,0.08942031860351562,0.35980987548828125,1.2731714248657227,-1.0389747619628906,1,-0.08514190566879543,-1.789471202583931,20.345178604125977,-1.1153774921719206,20.311113357543945,-2.999999999999868,20.72840690612793,-0.08514190566879543
1659,2006-05-17,19.8256893157959,20.5155029296875,19.8256893157959,20.36220932006836,1735594.0,-0.028380666381441655,-1.5714366972281375,3.7058784780775715,31.358881754531637,49.94700840349722,0.7327749378953037,0.7910491896455838,0.8659129412951074,0.6896571216274694,16.186919340015407,0.6898136138916016,0.03187376548754983,-0.7613482475280762,-1.3384524039211243,-0.18424409113502804,-1.0499003257246002,-0.4727961693315521,1.1942914700927787,0.0,-38.68886544910113,0.2885520781965244,5,0.6429729461669922,0.6429729461669922,0.9133625030517578,1.8522729873657227,-0.3747119903564453,2,-0.05713053728792261,2.0476088904056993,20.4047908782959,-1.789471202583931,20.345178604125977,-1.1153774921719206,20.311113357543945,-0.05713053728792261
1660,2006-05-18,19.783109664916992,19.996013641357425,19.72349548339844,19.92788314819336,1620393.0,-0.002147700904653105,-1.0645170612587525,0.269837996949778,31.578947368421012,47.26891143222026,0.7799401757280542,0.8320190451492522,0.8786293893925574,0.7342314276227597,16.790758358319717,0.2725181579589844,0.009275505090219127,-0.7758244514465318,-1.4492277434320897,-0.10242115946097385,-1.1125260974393107,-0.4391228054537528,1.1652136327661182,5.8824415096538,-31.702152141323175,0.3367016459927789,5,0.6344556808471715,0.6344556808471715,0.9325222969055176,1.894852638244629,-0.31509971618652344,3,-0.04089539895066041,-1.5714366972281375,19.8256893157959,2.0476088904056993,20.4047908782959,-1.789471202583931,20.345178604125977,-0.04089539895066041
1661,2006-05-19,19.689430236816406,19.876787185668945,19.52762222290039,19.74904441833496,1507874.0,-0.004735323702254712,1.2162188337984177,0.41177555564338697,31.46850518257247,43.42014543074817,0.8300747694773811,0.8993713364617086,0.94348681885171,0.825709557328544,16.732771069805423,0.3491649627685547,0.001351200527263785,-0.8235163688659668,-1.6001768649790087,-0.04685587275292491,-1.211846616922486,-0.43518612080944763,1.1609068357239316,15.200011467109057,-22.576301826740902,0.3883302480565201,5,0.6301984786987305,0.6301984786987305,1.0262017250061035,1.9885320663452148,-0.3576793670654297,4,-0.059688565225461176,-1.0645170612587525,19.783109664916992,-1.5714366972281375,19.8256893157959,2.0476088904056993,20.4047908782959,-0.059688565225461176
1662,2006-05-22,19.238073348999023,19.8256893157959,19.238073348999023,19.61278533935547,1422777.0,-0.022923816605592284,-2.1363606285344883,6.285618301071828,26.785707143895095,38.52263626381869,1.132141165377334,1.2816220689682751,1.3648499120008495,1.2726261545501956,16.22247812199725,0.587615966796875,-0.013840975028262648,-1.1892855644226081,-2.124349802035532,-0.25422132680968446,-1.6568176832290717,-0.7217534456161445,1.4799922385773208,0.0,-36.659490274654274,0.46753211880646206,5,0.8771677017211914,0.9367809295654297,1.4328484535217285,2.461178779602051,0.20438957214355113,0,-0.012394843654619958,1.2162188337984177,19.689430236816406,-1.0645170612587525,19.783109664916992,-1.5714366972281375,19.8256893157959,-0.012394843654619958
1663,2006-05-23,19.629817962646484,19.672399520874023,19.255104064941406,19.5020751953125,1618827.0,0.020362985759581953,2.919999283308249,-0.3409092065948274,37.26027044224677,35.71822186851278,0.5991380387971326,0.8312149427993489,0.9503397199563608,0.8798979478938982,15.684608309203682,0.434326171875,-0.058258747001119104,-0.7332437515258796,-1.7031043826324037,0.23661687958064448,-1.2181740670791399,-0.24831343597261935,0.9106485563005826,30.666630831918607,-7.280484018572654,0.48493031555326205,5,0.48542308807373047,0.5450363159179688,1.0411038398742676,2.0864667892456055,-0.2554855346679652,1,-0.028199580282243564,-2.1363606285344883,19.238073348999023,1.2162188337984177,19.689430236816406,-1.0645170612587525,19.783109664916992,-0.028199580282243564
1664,2006-05-24,19.621301651000977,19.791624069213867,19.331750869750977,19.3913631439209,1429520.0,-0.00043384567608895086,-1.634145808523888,1.800011944933855,38.96847898492038,34.14527543623137,0.46273158401501036,0.7896703217010987,0.9360712123750723,0.8890029030837212,15.329143531277145,0.4598731994628906,-0.1771127285822658,-0.684275817871093,-1.6880274492042382,0.3194758134620521,-1.1861516335376656,-0.18240000220452046,0.7628776875523258,50.56180623535694,7.693938287869301,0.5018758156665724,5,0.3661956787109375,0.5535526275634766,0.9474258422851562,2.2227258682250977,0.5450363159179688,2,-0.013020824979515844,2.919999283308249,19.629817962646484,-2.1363606285344883,19.238073348999023,1.2162188337984177,19.689430236816406,-0.013020824979515844
1665,2006-05-25,19.86827087402344,19.97898292541504,19.331750869750977,19.783109664916992,785279.0,0.012586790999661535,3.2221987196635538,0.37036514756873984,38.96847898492053,34.70781891788114,0.09043082339836062,0.4999183541188046,0.6689917486433217,0.6412088690178166,15.115208385242267,0.6472320556640625,-0.31020821226288575,-0.3938740730285595,-1.3942065674247601,0.6064584213676412,-0.894040320226658,0.10629217416953907,0.3783757457833481,85.05727892907758,41.630615262617866,0.5001662471981,5,0.046839714050289416,0.3065834045410121,0.6323270797729457,1.907627105712887,0.4598731994628871,3,-0.02100301285551598,-1.634145808523888,19.621301651000977,2.919999283308249,19.629817962646484,-2.1363606285344883,19.238073348999023,-0.02100301285551598
1666,2006-05-26,20.353694915771484,20.68582534790039,19.672399520874023,19.90233612060547,1060593.0,0.024432123199140898,-1.224298165560086,5.300051512911602,40.16855434701233,35.21295266751693,-0.4339525656965897,-0.011587212129370528,0.159898087488628,0.15981404746771943,15.031515785770505,1.0134258270263672,-0.40616218713866914,0.10773067474365305,-0.8746341511255018,1.090095500612808,-0.3834517381909244,0.5989130876782305,-1.115621566772461,77.05888630228486,39.10344374597173,0.49118241293457815,5,-0.39174556732177734,-0.17884063720703125,0.14690303802490234,1.4222030639648438,0.178838729858402,4,-0.04351470191069451,3.2221987196635538,19.86827087402344,-1.634145808523888,19.621301651000977,2.919999283308249,19.629817962646484,-0.04351470191069451
1667,2006-05-29,20.2600154876709,20.677309036254886,20.1152400970459,20.36220932006836,648341.0,-0.004602576018175264,-1.8695681810436091,-0.22641373889673008,39.17808286422917,35.08176745252771,-0.3951814955099593,0.0589566265195991,0.23409676711755623,0.25470717925279374,15.071852150102371,0.5620689392089879,-0.4784182481704633,0.03065786361694478,-0.9382027651560065,0.9995184923898961,-0.4537724507695309,0.5150881780034204,-0.9929870986938489,70.23809841223287,35.9007517271404,0.48443031438647577,5,-0.2980661392211914,-0.08516120910644531,0.24058246612548828,1.5158824920654297,-0.11922645568847301,0,-0.045817567044053376,-1.224298165560086,20.353694915771484,3.2221987196635538,19.86827087402344,-1.634145808523888,19.621301651000977,-0.045817567044053376
1668,2006-05-30,19.71497917175293,20.37924194335937,19.71497917175293,20.2600154876709,658614.0,-0.02690206807836093,-1.4374991251277183,5.33335821870509,34.04761117575352,35.38051516599681,0.04661710720336387,0.5659362895770776,0.7534663489974314,0.7984800670998808,15.360138449491991,0.6642627716064418,-0.49105399749786827,-0.47179746627807617,-1.4530289773759364,0.509434044819784,-0.9624132218270063,0.01881828927085394,-0.41957484359741315,28.30186287283868,-1.5356678738849503,0.49061575554892983,5,0.24697017669677734,0.45987510681152344,0.8047804832458496,2.0609188079833984,0.3832283020019567,1,-0.01382280185214746,-1.8695681810436091,20.2600154876709,-1.224298165560086,20.353694915771484,3.2221987196635538,19.86827087402344,-0.01382280185214746
1669,2006-05-31,20.14930534362793,20.14930534362793,19.382848739624023,19.71497917175293,968721.0,0.022030262780966536,2.5294055649241147,-0.7968756561542015,42.54385534073473,36.598838274031664,-0.37657779366358923,0.11609940643175065,0.3018347717648453,0.36540322608391307,15.745279829453745,0.7664566040039062,-0.5032954752652827,-0.023845386505126243,-0.9988829118051328,0.9511921387948803,-0.5113641491551277,0.46367337614487525,-0.8260925950775153,60.377363806035845,31.9813463740006,0.48751876265000277,5,-0.18735599517822266,0.025548934936523438,0.33213138580322266,1.6265926361083984,0.11922645568847656,2,-0.038461520257545234,-1.4374991251277183,19.71497917175293,-1.8695681810436091,20.2600154876709,-1.224298165560086,20.353694915771484,-0.038461520257545234
1670,2006-06-01,20.311113357543945,20.413307189941406,19.944917678833008,20.166337966918945,645429.0,0.008030451231768376,1.682927095738056,0.3333333333333333,50.0,38.65789325374584,-0.50915513378024,-0.04535083214915758,0.12067577238011751,0.20484629414047362,15.932441462018026,0.46838951110839844,-0.5322551453433704,0.13625936508178782,-0.8396609653106175,1.1121796954741932,-0.35170080011441485,0.6242195302779905,-0.9606483570065301,71.24184824375855,38.24485920448491,0.48796016519620194,6,-0.3491640090942383,-0.1362590789794922,0.16819429397583008,1.4647846221923828,-0.17032432556151988,3,-0.007127890434978412,2.5294055649241147,20.14930534362793,-1.4374991251277183,19.71497917175293,-1.8695681810436091,20.2600154876709,-0.007127890434978412
1671,2006-06-02,20.200401306152344,20.49846839904785,20.030078887939453,20.37924194335937,664082.0,-0.005450811555363644,1.2448921757731441,-1.2352972175379182,48.04595085388125,41.020142554855404,-0.3557504249807977,0.042028447257983714,0.21337134771487598,0.32107357591928576,15.808199174423585,0.46838951110839844,-0.48743238333712924,0.04172811508178853,-0.9204512743689612,1.0039075045325383,-0.4393615796435846,0.5228178098071616,-0.8232290986676674,63.1577939204619,27.466436471237294,0.48108969472537455,6,-0.2299365997314453,-0.025547027587890625,0.2682609558105469,1.5754966735839844,-0.10219383239745738,4,0.006323773740825489,1.682927095738056,20.311113357543945,2.5294055649241147,20.14930534362793,-1.4374991251277183,19.71497917175293,0.006323773740825489
1672,2006-06-05,20.06414222717285,20.10672378540039,19.885303497314453,20.04711151123047,588246.0,-0.0067453649516354686,3.3333395546762725,-0.09522844588541633,45.49548686110105,41.93516660139477,-0.10056627966853782,0.11439729842677693,0.33652272912136283,0.4606157741913961,14.935495918774228,0.3150978088378906,-0.44104199840979774,-0.0502467155456543,-0.937737340723924,0.8372439096326154,-0.49399202813479093,0.39349859704348233,-0.6607969568798602,61.06861615370674,23.76003513758795,0.443745312589135,6,-0.05535411834716797,0.11071205139160156,0.40452003479003906,1.7117557525634766,-0.2810325622558594,0,0.023344701864338457,1.2448921757731441,20.200401306152344,1.682927095738056,20.311113357543945,2.5294055649241147,20.14930534362793,0.023344701864338457
1673,2006-06-06,19.732011795043945,20.021562576293945,19.6468505859375,19.672399520874023,893488.0,-0.016553432903755105,-5.769244021776584,3.500279986560645,48.674707898216354,43.01363648064988,0.2766807526609689,0.37097570286843506,0.6555339879631177,0.7971228904947907,13.837353384096307,0.41729164123535156,-0.39230614782676554,-0.3223380088806138,-1.1361165502666175,0.4914405325053899,-0.7292272795736139,0.08455126181238626,-0.3030169231988076,31.29767860134791,-10.286934041700988,0.40688927069300157,6,0.2767763137817383,0.4428424835205078,0.7366504669189453,2.043886184692383,0.025548934936523438,1,0.02071645006015821,3.3333395546762725,20.06414222717285,1.2448921757731441,20.200401306152344,1.682927095738056,20.311113357543945,0.02071645006015821
1674,2006-06-07,20.19188690185547,20.43885612487793,19.740528106689453,20.43885612487793,987434.0,0.02330604256617308,4.655182533614451,-4.142925705509695,55.172408799782595,44.81407312674566,-0.10476202368623788,-0.14884738947899478,0.184867587511107,0.3461107774664214,12.47051234056215,0.7068443298339844,-0.2656979890686273,0.1707502365112319,-0.5546665024488604,0.8961669754713242,-0.19195813296881425,0.533458605991278,-0.7377554204892256,64.00010750448494,17.160004147566767,0.3627083694800462,6,-0.15754985809326172,-0.017032623291015625,0.2980656623840332,1.5840110778808594,-0.7494239807128942,2,-0.004639458835913657,-5.769244021776584,19.732011795043945,3.3333395546762725,20.06414222717285,1.2448921757731441,20.200401306152344,-0.004639458835913657
1675,2006-06-08,19.476526260375977,19.9704647064209,19.3913631439209,19.9704647064209,1148627.0,-0.035428122441283905,1.3448329124286587,2.0,47.6722638992056,45.64781863254491,0.613725633117209,0.4932035030641089,0.8852945370458762,1.0623212100466546,11.583628395601481,0.8005237579345703,-0.2119345057121116,-0.4820163726806648,-1.165290057026482,0.20125731166515237,-0.8236532148535751,-0.14037953050775442,1.209299087524414,7.692413712308896,-41.367468614931404,0.34163684217290896,6,0.5535526275634766,0.6983280181884766,1.0730395317077637,2.2993717193603516,-0.1532917022705078,3,0.04066461998163007,4.655182533614451,20.19188690185547,-5.769244021776584,19.732011795043945,3.3333395546762725,20.06414222717285,0.04066461998163007
1676,2006-06-09,19.51910781860352,19.74904441833496,19.43394470214844,19.587236404418945,1188646.0,0.0021863014820138194,-1.6428462873643697,0.13792930346067878,53.37423059994316,47.22516838095758,0.492052598060301,0.4092258019293915,0.8373007646521025,1.0249250249242792,11.969575882904977,0.3150997161865199,-0.16142851659792612,-0.39983453750609854,-1.0888509391701682,0.2891818641579711,-0.7443427383381334,-0.055326336674063725,1.1408282852172817,12.195277391349022,-41.29115836818876,0.34450820083203565,6,0.4215507507324183,0.655746459960934,1.0474905967712367,2.256790161132809,-0.18735694885254262,4,0.03184987854754229,1.3448329124286587,19.476526260375977,4.655182533614451,20.19188690185547,-5.769244021776584,19.732011795043945,0.03184987854754229
1677,2006-06-12,19.42542839050293,19.621301651000977,19.297685623168945,19.5020751953125,703005.0,-0.0047993703898343565,1.0540547084496044,1.1250314958426075,47.35682026160719,48.70396939049688,0.5083549117797688,0.4537298210188325,0.9213477973037385,1.1250654835475444,12.836899679459474,0.32361602783203125,-0.12941029496160894,-0.4475264549255371,-1.139527942712622,0.2444750328615477,-0.7935271988190777,-0.10152571103199648,1.2091362541198727,11.194012388392483,-43.312678358825096,0.34600074389354163,6,0.47264862060546875,0.7494258880615234,1.1369118690490723,2.3504695892333984,0.08516311645507812,0,0.03463393803870374,-1.6428462873643697,19.51910781860352,1.3448329124286587,19.476526260375977,4.655182533614451,20.19188690185547,0.03463393803870374
1678,2006-06-13,18.66748809814453,19.32323455810547,18.658971786499023,19.152910232543945,1607293.0,-0.0390179447846285,-1.6440699841704278,6.333233793704118,39.667908953681405,48.38441979193539,1.2315984697874498,1.132928141000285,1.6543352159502511,1.8834932701415745,14.120729943198945,0.7664566040039062,-0.15868465644519958,-1.118601608276368,-1.9513526921041802,-0.28585052444855563,-1.5349771501902723,-0.7022260663624635,1.9136013856201153,0.47847556506196065,-52.27475347262223,0.4163755419139054,6,0.9112319946289062,1.2178153991699219,1.8948521614074707,3.108409881591797,1.1496868133544922,1,0.05976281119918592,1.0540547084496044,19.42542839050293,-1.6428462873643697,19.51910781860352,1.3448329124286587,19.476526260375977,0.05976281119918592
1679,2006-06-14,18.69303703308105,18.99110221862793,18.60787582397461,18.66748809814453,1292771.0,0.0013686327159925238,-4.294151746307787,-0.052632406159496964,36.62793397835238,46.898634678419,1.0926588648025088,1.0731962638429913,1.6091067161254209,1.8584493327191929,14.552827829127224,0.3832263946533203,-0.18227602231887374,-1.0364200592041044,-2.001391201846932,-0.07144891656127683,-1.5189056305255164,-0.5539344878826924,1.7727253888476575,6.249956256325075,-40.66482406639507,0.482485571321413,6,0.8601350784301793,1.1071052551269567,1.8991103172302282,3.082860946655277,1.2007827758789098,2,0.056947605411337365,-1.6440699841704278,18.66748809814453,1.0540547084496044,19.42542839050293,-1.6428462873643697,19.51910781860352,0.056947605411337365
1680,2006-06-15,18.974071502685547,19.016651153564453,18.727102279663086,18.90594291687012,1933606.0,0.015034179256540714,2.7778441400077147,2.6665920119449873,33.536603130439886,45.286484931369955,0.6727686018318124,0.767808926547275,1.3090562527523062,1.5783353887174947,14.751673681261797,0.323614120483402,-0.13222030781256677,-0.7149336814880378,-1.7365995921880746,0.30673222921199894,-1.2257666368380562,-0.20410072613801944,1.3430599914068324,32.08953352910993,-10.557316664617787,0.5108329553500189,6,0.5492944717407227,0.8260707855224609,1.6180758476257324,2.8018264770507812,0.7834892272949219,3,0.02468586767951897,-4.294151746307787,18.69303703308105,-1.6440699841704278,18.66748809814453,1.0540547084496044,19.42542839050293,0.02468586767951897
1681,2006-06-16,18.514196395874023,19.204008102416992,18.514196395874023,19.016651153564453,2737383.0,-0.0242370282385852,-1.7457664435848477,-7.375094487528031,30.84114496990891,43.658224721237495,0.9703437282601115,1.1964676068939681,1.7430813155459077,2.0394577714445496,14.647476003107176,0.6898117065429688,-0.16380650514393835,-1.1160470962524407,-2.264883820166304,0.03278962766142257,-1.6904654582093706,-0.5416287342955108,1.666194644608936,0.0,-37.53921819989498,0.574418361956931,6,0.9623298645019531,1.1113624572753906,2.077950954437256,3.2617015838623047,1.5329151153564453,4,0.043698259699337605,2.7778441400077147,18.974071502685547,-4.294151746307787,18.69303703308105,-1.6440699841704278,18.66748809814453,0.043698259699337605
1682,2006-06-19,18.99962043762207,18.99962043762207,18.65045547485352,18.514196395874023,2108317.0,0.026219017632125086,-2.2799935497743182,-0.9661049762556418,42.04548057467901,42.921643907511125,0.35541280800858743,0.7296740826554071,1.2300513460525018,1.554852866629524,13.967200351877251,0.4854240417480469,-0.23990339324111076,-0.6187004089355455,-1.7894147803818683,0.5520139625107774,-1.2040575946587069,-0.03334322321238403,1.0141511383999955,60.00014145305291,20.412890373148564,0.5853571857231608,6,0.47690582275390625,0.6003904342651367,1.592526912689209,2.776277542114258,1.354074478149414,0,0.017480898274748524,-1.7457664435848477,18.514196395874023,2.7778441400077147,18.974071502685547,-4.294151746307787,18.69303703308105,0.017480898274748524
1683,2006-06-20,19.076265335083008,19.076265335083008,18.761165618896484,18.863361358642575,911003.0,0.0040340225591648515,1.9600172007561165,0.43859380279919946,37.03705410509495,40.906604496990276,0.19664785391117334,0.6423665413537201,1.1228274501172493,1.4816567774600529,13.173051201390217,0.31509971618652344,-0.30592406688316487,-0.5143778800964363,-1.7098596047091839,0.6811038445163113,-1.11211874240281,0.08336298220993754,0.787548722924253,81.48150196316983,42.68481731694553,0.597740862306373,6,0.16606521606445312,0.5237455368041992,1.4839463233947754,2.6996326446533203,1.2263317108154332,1,0.02276788271948771,-2.2799935497743182,18.99962043762207,-1.7457664435848477,18.514196395874023,2.7778441400077147,18.974071502685547,0.02276788271948771
1684,2006-06-21,19.365816116333008,19.416912078857425,18.948522567749023,19.050716400146484,1496571.0,0.015178588479658472,1.2449024366832373,1.4800086003780335,38.92216853767834,39.9343716790428,-0.2485406119043354,0.35067323925744276,0.8128444810226121,1.195097872173104,12.419501108581766,0.468389511108402,-0.3502701216542121,-0.2120528221130371,-1.41160820226213,0.9875025580360557,-0.8118305121875835,0.3877248679615093,0.36303617546093037,94.33975021287438,57.183197879829194,0.5997776900745464,6,-0.23419570922851562,0.23419475555419922,1.1943955421447754,1.532914161682129,1.6521415710449219,2,0.02330698548693455,1.9600172007561165,19.076265335083008,-2.2799935497743182,18.99962043762207,-1.7457664435848477,18.514196395874023,0.02330698548693455
1685,2006-06-22,19.450977325439453,19.54465675354004,19.195491790771484,19.51910781860352,1181793.0,0.004397501690343031,4.857078867381219,-0.216218833798429,41.16467434811159,38.57775431772818,-0.3773940809531702,0.24521902051035838,0.7080939454929762,1.1156297904006784,12.120323042799175,0.3491649627685547,-0.3883723795281213,-0.10602693557739329,-1.2988117156253587,1.086757844470572,-0.702419325601376,0.4903654544465894,0.15640937676249322,90.90897312024995,54.6850814616177,0.5963923900239824,6,-0.3832283020019531,0.1490335464477539,1.0176849365234375,1.358332633972168,2.367502212524414,3,0.022767107076996362,1.2449024366832373,19.365816116333008,1.9600172007561165,19.076265335083008,-2.2799935497743182,18.99962043762207,0.022767107076996362
1686,2006-06-23,19.46800994873047,19.54465675354004,19.255104064941406,19.416912078857425,911864.0,0.0008756692790310439,1.8333146696528555,-0.7499999999999087,42.768613684856916,38.06795358697815,-0.4497312286133699,0.16699276640043337,0.6786787048343932,1.0972402535156647,12.583954152572318,0.2895526885986328,-0.49905436231421163,-0.04471006393432475,-1.1771946050065232,1.0877744771378737,-0.6109523344704257,0.5215322066017762,-0.9538135528564453,91.42846173043324,55.93699547955255,0.5662422705360994,6,-0.4385833740234375,0.13200092315673828,0.949555397033695,1.2007827758789062,2.0524024963378906,4,0.014873157657744107,4.857078867381219,19.450977325439453,1.2449024366832373,19.365816116333008,1.9600172007561165,19.076265335083008,0.014873157657744107
1687,2006-06-26,19.331750869750977,19.561687469482425,19.297685623168945,19.561687469482425,2914806.0,-0.00699912725226326,1.2963012119150512,-4.499925345278471,44.90239212413123,38.64956282813924,-0.36672252381823967,0.24258009639294187,0.8015401658463546,1.222225683790171,13.056707092998332,0.2640018463134801,-0.5278531736468182,-0.1345559120178237,-1.2128773574596607,0.9437655334240134,-0.6737166347387422,0.40460481070309484,-0.7969452667236325,71.27666164725585,33.798373781655144,0.5391607227209193,6,-0.2938089370727539,0.26826000213623047,0.9878778457641602,1.239105224609375,2.0098209381103516,0,0.037004441361741414,1.8333146696528555,19.46800994873047,4.857078867381219,19.450977325439453,1.2449024366832373,19.365816116333008,0.037004441361741414
1688,2006-06-27,19.442462921142575,19.621301651000977,19.28916931152344,19.348783493041992,1237884.0,0.00572695417696667,-2.1199641657335535,-0.40741416638322875,39.52383542475877,38.97132965551773,-0.3977739540623837,0.11637143078124623,0.6828334597747521,1.1022650794689532,13.608856135303359,0.3321323394775355,-0.5916647063772693,-0.010218048095705257,-1.0821772706489696,1.0617411744575591,-0.5461976593723357,0.5257615631809252,-0.8665820434570257,73.41791171717692,37.6712422355567,0.5359796112766321,6,-0.3747138977050746,0.15754795074463246,0.7025847434997594,0.8686504364013707,2.112014770507816,1,0.04686813591080563,1.2963012119150512,19.331750869750977,1.8333146696528555,19.46800994873047,4.857078867381219,19.450977325439453,0.04686813591080563
1689,2006-06-28,19.37433242797852,19.587236404418945,19.255104064941406,19.340267181396484,1908294.0,-0.0035042110374795543,-2.2499626726390445,0.3636363636364153,48.2558249307754,40.6067987444439,-0.24902631886104842,0.13013828707095243,0.7480527205603238,1.1557617187121316,13.544843563515768,0.33213233947753906,-0.6240343579709666,-0.03959989547729137,-1.060335703794017,0.9811359128394344,-0.549967799635656,0.47076800868107327,-0.7357263038940438,42.00011646293203,2.5930409487972597,0.5103679041583633,6,-0.3065834045410192,0.22567844390868785,0.7707152366638148,0.9367809295654261,2.1375637054443324,2,0.047912082719268945,-2.1199641657335535,19.442462921142575,1.2963012119150512,19.331750869750977,1.8333146696528555,19.46800994873047,0.047912082719268945
1690,2006-06-29,20.166337966918945,20.166337966918945,19.3913631439209,19.54465675354004,1316299.0,0.040879113738994555,1.4931582499846598,18.24972004479093,58.79628069502371,43.71292493612332,-0.9544991002852328,-0.7096539046957915,-0.05062448063300806,0.35670674067336705,14.030514945637323,0.7920055389404261,-0.5312058738297729,0.7596444129943833,-0.23604788813464594,1.7553367141234126,0.2617982624298705,1.2574905635588962,-1.4687701112194809,100.0,54.78997381681425,0.4978461505645142,6,-0.7579412460327148,-0.5663270950317383,-0.08516216278076172,0.144775390625,1.5414295196533203,3,0.04222976535729939,-2.2499626726390445,19.37433242797852,-2.1199641657335535,19.442462921142575,1.2963012119150512,19.331750869750977,0.04222976535729939
1691,2006-06-30,20.328144073486328,20.58363151550293,19.953432083129886,20.242982864379886,2096905.0,0.008023574078388052,1.1142804122259893,0.13698533472417665,62.045441935728576,45.93514286512883,-0.929705811605114,-0.9079502316767787,-0.22587047427261098,0.1914401161630117,15.02602971245594,0.6301994323730433,-0.4127159249727548,0.9150633811950684,-0.10344410851514496,1.9335708709052817,0.4058096363399599,1.4243171260501768,-1.5130746088893048,80.76912585369496,29.965137073910356,0.5092537448551069,6,-0.6557455062866211,-0.7281332015991211,-0.28316164016723633,-0.017030715942382812,1.158203125,4,0.07331389718067571,1.4931582499846598,20.166337966918945,-2.2499626726390445,19.37433242797852,-2.1199641657335535,19.442462921142575,0.07331389718067571
1692,2006-07-03,20.532533645629886,20.634727478027344,20.37924194335937,20.37924194335937,4168702.0,0.010054512178027109,-2.333325038260913,1.8000179175347057,79.19996559865228,50.61991080885742,-0.9988212649208847,-1.13356853140899,-0.452583753008188,-0.011449177294860391,15.801779554933336,0.3065834045410156,-0.28720584881428834,1.0960333824157757,-0.003801286769316903,2.1958680516008684,0.5461160478232294,1.645950717008322,-1.5406079759422724,92.59262843554745,33.95952133604566,0.5499173345925464,7,-0.7409086227417028,-0.9367809295654332,-0.4641318321228063,-0.22142028808594105,1.0474910736083949,0,0.04811285428716361,1.1142804122259893,20.328144073486328,1.4931582499846598,20.166337966918945,-2.2499626726390445,19.37433242797852,0.04811285428716361
1693,2006-07-04,20.140789031982425,20.311113357543945,19.96194839477539,20.0811767578125,764171.0,-0.01907921449970884,-1.3428465387716446,0.3888812850726078,70.33490592575342,54.110214963087984,-0.4919252113595185,-0.7479783757087795,-0.08707702632894154,0.37490966995947517,15.777479426025659,0.5705852508544957,-0.1011936620219629,0.6838499069213917,-0.4536554971808755,1.8213553110236589,0.11509720487025632,1.252602608972527,-0.9517271452940435,64.19758889564811,-1.017779462275982,0.5687527020511342,7,-0.22567939758301137,-0.5663270950317418,-0.07238721847534535,0.17032432556151988,1.7287864685058558,1,0.05961945055738016,-2.333325038260913,20.532533645629886,1.1142804122259893,20.328144073486328,1.4931582499846598,20.166337966918945,0.05961945055738016
1694,2006-07-05,20.098207473754886,20.200401306152344,19.96194839477539,20.072660446166992,990037.0,-0.002114195137038699,1.074092507797465,0.4285531451974488,66.92304202484667,56.97225581605855,-0.3738420349642517,-0.7512941325401457,-0.0671018672674144,0.41561058784519744,16.71139021635736,0.23845291137695312,-0.0040698665703402526,0.6459523200988819,-0.4795184496473759,1.7714230898451397,0.08321693522575302,1.2086877049720108,-0.735665716105828,56.84933293039709,-12.037545808666103,0.5627353848731286,7,-0.15329170227051137,-0.5237455368042028,-0.029805660247806287,0.15329265594482067,1.5073661804199183,2,0.07245771643054066,-1.3428465387716446,20.140789031982425,-2.333325038260913,20.532533645629886,1.1142804122259893,20.328144073486328,0.07245771643054066
1695,2006-07-06,20.268531799316406,20.268531799316406,19.9704647064209,20.072660446166992,1741593.0,0.008474602811416654,2.0434985831556194,7.667089741674311,78.93255758503057,60.99047180496673,-0.46488844296073495,-0.9056755520277413,-0.2574213106985397,0.2454648066705687,17.06696281979965,0.2980670928955078,0.1233614694078966,0.7766763687133782,-0.4066379767917354,1.9599907142184918,0.18501919596082317,1.3683335414659332,-0.753327755221953,46.25008748722658,-30.055460555684334,0.5916571727525564,7,-0.32361602783203125,-0.6940698623657227,-0.20012998580932617,-0.09367752075195312,1.3881397247314453,3,0.06134456833959634,1.074092507797465,20.098207473754886,-1.3428465387716446,20.140789031982425,-2.333325038260913,20.532533645629886,0.06134456833959634
1696,2006-07-07,20.140789031982425,20.268531799316406,20.00452995300293,20.268531799316406,1333242.0,-0.00630251705445628,3.1333353241556425,-0.6521768767101763,71.3375478159277,63.92771132627745,-0.25890216444444647,-0.7683643943512273,-0.14964852357578096,0.37482078202793545,17.441751008563568,0.26400184631347656,0.22729911066426922,0.6178495407104521,-0.6006183273509116,1.8363174087718157,0.008615606679772014,1.227083474741132,-0.49124217581602636,26.582371785785693,-49.646486659510444,0.6092339340306813,7,-0.19587326049805043,-0.5663270950317418,-0.07238721847534535,0.0340652465820277,1.686206817626946,4,0.07780124463354277,2.0434985831556194,20.268531799316406,1.074092507797465,20.098207473754886,-1.3428465387716446,20.140789031982425,0.07780124463354277
1697,2006-07-10,20.098207473754886,20.23446655273437,19.9704647064209,20.23446655273437,3919651.0,-0.002114195137038699,2.874998250255613,1.0666676620777953,69.35480142067395,67.24226310360136,-0.1074664263140015,-0.7091543098382935,-0.12519806437809322,0.41796845936880445,17.544423374837603,0.264001846313473,0.31904306439377095,0.5416290283203153,-0.7023837481641841,1.7856418048048148,-0.08037735992193618,1.1636354165625669,-0.3304389429651735,39.02427033316501,-35.030727548997355,0.6220063882422503,7,-0.15329170227051137,-0.5237455368042028,-0.025547981262210584,0.07664680480956676,2.035369873046875,0,0.0690678373454019,3.1333353241556425,20.140789031982425,2.0434985831556194,20.268531799316406,1.074092507797465,20.098207473754886,0.0690678373454019
1698,2006-07-11,19.783109664916992,20.055627822875977,19.629817962646484,20.055627822875977,616692.0,-0.01567790606447672,2.1250017497445373,2.0000000000001044,57.82747512389756,68.30577979172605,0.2917101294543798,-0.3227385177309188,0.16855700192494183,0.7266386310411157,16.503789421357585,0.468389511108402,0.39880011946107174,0.17075014114379883,-1.0034955219377508,1.3449958042253485,-0.416372690396976,0.7578729726845737,0.8516178131103516,24.000059724669278,-45.527329600310445,0.587122831540775,7,0.2299356460571289,-0.2086477279663086,0.30871152877807617,0.39174461364746094,2.4100818634033203,1,0.09083076850693028,2.874998250255613,20.098207473754886,3.1333353241556425,20.140789031982425,2.0434985831556194,20.268531799316406,0.09083076850693028
1699,2006-07-12,19.75756072998047,19.996013641357425,19.697946548461914,19.817174911499023,1027724.0,-0.00129145191879676,-2.333290673492281,0.21875306205294026,55.882357246580504,67.9820105196768,0.42168104223562963,-0.22487867882006896,0.17669352997357635,0.7448662022867261,15.331658537715947,0.29806709289551137,0.48253498558526786,0.0919750213623054,-1.0004698639478313,1.1844199066724421,-0.45424742129276297,0.6381974640173738,0.8570685577392574,20.0,-44.8885627430471,0.5462224426550683,7,0.3747119903564453,-0.18309879302978516,0.3342604637145996,0.4172935485839844,2.2993717193603516,2,0.1068965344139372,2.1250017497445373,19.783109664916992,2.874998250255613,20.098207473754886,3.1333353241556425,20.140789031982425,0.1068965344139372
1700,2006-07-13,19.442462921142575,19.72349548339844,19.37433242797852,19.75756072998047,1213596.0,-0.01594821411125713,1.8276053814428992,5.285618301071888,49.560144074653934,66.59475520177962,0.6965483272580961,0.13397818150365381,0.475025719365064,1.0500561654987521,14.422606181848192,0.3832283020019496,0.5787938589821167,-0.24654235839843963,-1.295796984620651,0.8027122678237717,-0.7711696715095435,0.27808495471266426,1.1524701400756854,7.619161380321664,-51.68522184839431,0.5246273131111049,7,0.5620670318603551,0.13199901580810902,0.6621327400207555,0.7323913574218786,2.45266151428223,3,0.11125703270237275,-2.333290673492281,19.75756072998047,2.1250017497445373,19.783109664916992,2.874998250255613,20.098207473754886,0.11125703270237275
1701,2006-07-14,19.32323455810547,19.54465675354004,19.238073348999023,19.28065490722656,685043.0,-0.006132369315589692,-3.8000119449338547,-0.13513153593783134,49.852505425752256,63.33392629367961,0.7355953275795919,0.3340524162257452,0.5677955738805807,1.159262665007855,13.238186385030708,0.3065834045410156,0.6432956552451898,-0.40622262954711985,-1.3181699624793666,0.5057247033851269,-0.8621962960132414,0.049751036919001734,1.2228744777832006,8.546948010804075,-47.20884405141125,0.4559736664661229,7,0.4513587951660156,0.25122737884521484,0.7792320251464844,0.8516197204589844,2.571889877319336,4,0.1207580935234045,1.8276053814428992,19.442462921142575,-2.333290673492281,19.75756072998047,2.1250017497445373,19.783109664916992,0.1207580935234045
1702,2006-07-17,19.331750869750977,19.53614044189453,19.24658966064453,19.3913631439209,3602453.0,0.00044072909325287846,-1.518548012475944,-1.400017917935737,48.01220518686202,60.853626211580576,0.60215883524614,0.3707002766515828,0.5186469721921512,1.1412161926916227,11.98975907064288,0.28955078125,0.6031052414212255,-0.41431283950805664,-1.2812883212359303,0.452662642219817,-0.8478005803719917,0.019174901355878404,1.1358760249243147,11.458260427310945,-40.32579693743586,0.4334877408639365,7,0.4215517044067383,0.24271106719970703,0.7260055541992188,0.8431034088134766,2.657051086425785,0,0.12907496049738487,-3.8000119449338547,19.32323455810547,1.8276053814428992,19.442462921142575,-2.333290673492281,19.75756072998047,0.12907496049738487
1703,2006-07-18,19.510591506958008,19.732011795043945,19.331750869750977,19.331750869750977,1736672.0,0.009251135006445255,-3.476174224649119,-3.0000639918090486,52.352940788983915,59.23472607426248,0.3626614892747426,0.23828354507676863,0.3009635353372886,0.9450859164058727,10.69498929183139,0.40026092529296875,0.5342246444076757,-0.2571885108947747,-1.0738190906405904,0.5594420688510411,-0.6655038007676808,0.15112677897813143,0.8832621749767071,35.955095764999996,-16.36156215525719,0.4083152898729078,7,0.24271106719970703,0.06387042999267578,0.525874137878418,0.6642627716064453,2.571889877319336,1,0.1344390732033074,-1.518548012475944,19.331750869750977,-3.8000119449338547,19.32323455810547,1.8276053814428992,19.442462921142575,0.1344390732033074
1704,2006-07-19,19.817174911499023,19.89381980895996,19.553171157836914,19.60426902770996,1000320.0,0.01571369091663266,-1.1621510375051451,1.19047822191886,42.756204998820806,55.215131342461405,0.013434071779830248,-0.03452133378476674,-0.039230125132611704,0.6092221737648913,10.098254420999547,0.3832283020019531,0.38971393883915795,0.026826953887940874,-0.7676784907266487,0.8213323985025305,-0.3704257684193557,0.42407967619523745,0.5073319504595517,88.31180919139034,40.29069069890582,0.3972527223072951,7,-0.0638723373413086,-0.24271297454833984,-0.08516311645507812,0.06812858581542969,2.4100818634033203,2,0.1198968383451362,-3.476174224649119,19.510591506958008,-1.518548012475944,19.331750869750977,-3.8000119449338547,19.32323455810547,0.1198968383451362
1705,2006-07-20,19.89381980895996,19.9704647064209,19.621301651000977,19.817174911499023,847611.0,0.003867599584866266,2.0370628442497845,0.359994266465993,40.65938212972207,51.80644626621634,-0.13628531353056417,-0.08041123888287771,-0.1451694675316162,0.49963795166897995,9.718695394671952,0.3491630554199219,0.2943004775979361,0.08132972717285014,-0.6978889512765498,0.8605484056222501,-0.3082796120518516,0.4709390663975519,0.36550104222104096,89.53498062419267,43.77025161517513,0.3896093392247005,7,-0.15754985809326172,-0.31935787200927734,-0.2171626091003418,-0.034064292907714844,2.4100818634033203,3,0.10873289600253733,-1.1621510375051451,19.817174911499023,-3.476174224649119,19.510591506958008,-1.518548012475944,19.331750869750977,0.10873289600253733
1706,2006-07-21,19.75756072998047,19.885303497314453,19.629817962646484,19.842723846435547,701803.0,-0.006849317038556957,2.000022396918184,-1.1111387616961974,32.83021004742177,47.74815833585498,-0.06716730565867834,0.08290297498044907,-0.02693948739332086,0.6103976542878478,9.31862452692468,0.26400184631347656,0.213379023156822,-0.0694068908691392,-0.8322646752126523,0.6934508934743739,-0.45083578304089755,0.31202200130261915,0.44048527106961544,70.58829729209867,29.476856488147178,0.38142889217175696,7,-0.11071014404296875,-0.18309879302978516,-0.09580659866333008,0.10219478607177734,2.503759384155277,4,0.10818965633752353,2.0370628442497845,19.89381980895996,-1.1621510375051451,19.817174911499023,-3.476174224649119,19.510591506958008,0.10818965633752353
1707,2006-07-24,20.04711151123047,20.04711151123047,19.595752716064453,19.740528106689453,1357405.0,0.014655188725328339,1.9444437531884184,-3.5999552071668535,47.8261023520975,46.63689469454386,-0.40759079553554045,-0.15842967129702856,-0.3326246758023288,0.29541256394841753,9.019545464130648,0.4513587951660156,0.08105149008942902,0.1843758583068862,-0.5471558664314493,0.9159075830452217,-0.18139000406227979,0.5501417206760522,0.093336130696553,100.0,59.25554382634468,0.36576586236916697,7,-0.40451908111572266,-0.40452003479003906,-0.49606895446777344,-0.23419570922851562,2.137563705444336,0,0.09218350100756778,2.000022396918184,19.75756072998047,2.0370628442497845,19.89381980895996,-1.1621510375051451,19.817174911499023,0.09218350100756778
1708,2006-07-25,20.353694915771484,20.43885612487793,19.9364013671875,20.08969116210937,3062123.0,0.015293146065919139,1.3137208403597527,0.8611156042752919,55.28172151890742,46.570157391469074,-0.6981421266261627,-0.4144970673885453,-0.6540343938710151,-0.030321345123752508,9.199405015166215,0.5024547576904297,-0.0027294705854146173,0.4453976631164558,-0.28942108241331965,1.1802164086462312,0.07798829035156984,0.8128070358813417,-1.115621566772461,90.38470649547543,49.54266846368621,0.36740937276488755,7,-0.5152301788330078,-0.6557483673095703,-0.8154263496398926,-0.5407791137695312,2.04388427734375,1,0.08033465408476181,1.9444437531884184,20.04711151123047,2.000022396918184,19.75756072998047,2.0370628442497845,19.89381980895996,0.08033465408476181
1709,2006-07-26,20.30259704589844,20.52401733398437,20.132272720336914,20.46440315246582,1459214.0,-0.0025104960099135987,1.7878759085942777,-0.6128932044446154,50.740750571945796,46.70133589116817,-0.6275990675784016,-0.30597788617652455,-0.5999932552248772,0.001406431322465096,9.37381503571141,0.3917446136474574,-0.08170830504293036,0.34788656234741566,-0.3617572963859139,1.0575304210807452,-0.006935367019249128,0.7027084917140805,-1.040508041381841,76.14685685401913,34.50223634216063,0.35482192936666457,7,-0.42155170440674183,-0.5109720230102575,-0.8814263343811071,-0.4896812438964879,1.9502067565917933,2,0.0876678158146511,1.3137208403597527,20.353694915771484,1.9444437531884184,20.04711151123047,2.000022396918184,19.75756072998047,0.0876678158146511
1710,2006-07-27,21.01795768737793,21.154216766357425,20.25149917602539,20.36220932006836,4572215.0,0.03523493274590739,-1.0582531871821326,-4.052679971237697,65.19174294652203,48.40569561569814,-1.2247712434009372,-1.0058357488109309,-1.302664711525189,-0.725553752266844,10.176962441784166,0.9027175903320348,-0.08333514509445195,1.0206662178039565,0.1694727464516781,1.871859689156235,0.5950694821278155,1.4462629534800975,-1.70539154968262,91.25683528254113,45.73621705945083,0.4255967356761394,7,-0.8175544738769531,-0.8431034088134766,-1.65214204788208,-1.2050418853759766,1.4392356872558594,3,0.05753646978986171,1.7878759085942777,20.30259704589844,1.3137208403597527,20.353694915771484,1.9444437531884184,20.04711151123047,0.05753646978986171
1711,2006-07-28,21.818479537963867,21.971769332885746,21.137182235717773,21.162731170654297,3145001.0,0.038087518420816036,-1.361438890852729,1.0,73.59813793240583,51.24857703186967,-1.8261602400046222,-1.7802552609878184,-2.077913589565334,-1.5317780981505997,10.568921179149232,0.953811645507816,-0.052450134702006324,1.746671295166017,0.5734861038763341,2.9198564864557,1.1600786995211756,2.3332638908108585,-2.3954143625488307,93.54845442423907,45.25605692199446,0.5865925956448412,7,-1.1667194366455078,-1.2135581970214844,-2.4845995903015137,-2.005563735961914,0.9793605804443359,4,0.022248210905566834,-1.0582531871821326,21.01795768737793,1.7878759085942777,20.30259704589844,1.3137208403597527,20.353694915771484,0.022248210905566834
1712,2006-07-31,21.52041244506836,21.76738166809082,21.460798263549805,21.631122589111328,1348270.0,-0.013661222010308949,-1.6666556066161222,-0.16883022446124357,73.94363494412656,53.64754304910775,-1.3242403424891585,-1.4802787336800947,-1.7429652081025608,-1.2388929888222364,10.888053531559688,0.3576812744140625,0.023659741256686573,1.3992102622985847,0.0713613802860884,2.727059144311081,0.7352858212923365,2.063134703304833,-1.8934509370556647,77.824310128486,25.366097340460485,0.6639244410062486,7,-0.7579421997070312,-0.9154911041259766,-2.2056937217712402,-1.7074966430664062,1.1752338409423864,0,0.034428135192974496,-1.361438890852729,21.818479537963867,-1.0582531871821326,21.01795768737793,1.7878759085942777,20.30259704589844,0.034428135192974496
1713,2006-08-01,21.341571807861328,21.76738166809082,21.07756996154785,21.486347198486328,1207443.0,-0.008310279259913234,-1.0506336291214242,1.3076976087106333,70.9459179977745,56.77973338232483,-0.9592355132624135,-1.2720864872646018,-1.5411900458280883,-1.0646951491633772,11.888457499250682,0.6898117065429688,0.11436547516652595,1.1603304862976067,-0.2754485626316807,2.596109535226894,0.4424409618329612,1.8782200107622522,-1.527025673858791,65.74076186249633,8.797719166749012,0.7178895244646443,8,-0.5578107833862305,-0.7366504669189453,-2.0225954055786133,-1.528656005859375,1.1496868133544922,1,0.03950521622324521,-1.6666556066161222,21.52041244506836,-1.361438890852729,21.818479537963867,-1.0582531871821326,21.01795768737793,0.03950521622324521
1714,2006-08-02,21.55447769165039,21.597057342529297,21.23086166381836,21.469314575195312,833315.0,0.0099761107431946,3.3000291159936395,-0.5882430438448567,78.703646099035,61.00687382335959,-1.0055312828279526,-1.4443509816598414,-1.7279400111712775,-1.2807809653412718,12.942924540449466,0.3661956787109375,0.22884947274724254,1.3004228591918938,-0.2599272619941928,2.8607729803779804,0.5202477985988523,2.0805979197849354,-1.567353701737197,75.74266811691082,12.041625430835353,0.7801750605930425,8,-0.770716667175293,-0.9495563507080078,-2.220597743988037,-1.7415618896484375,0.9708442687988281,2,0.03911491215541907,-1.0506336291214242,21.341571807861328,-1.6666556066161222,21.52041244506836,-1.361438890852729,21.818479537963867,0.03911491215541907
1715,2006-08-03,21.51189613342285,21.614089965820312,21.316022872924805,21.55447769165039,997792.0,-0.0019755318981370396,2.6842502328103452,-0.5,80.37821303975129,66.28998526695176,-0.7926429516245044,-1.3743049372027336,-1.6671198318729026,-1.2415232512734207,13.917029704784623,0.2980670928955078,0.3271148747251651,1.1956730842590346,-0.46308020730041477,2.854426375818484,0.3662964384793099,2.0250497300387593,-1.3660005160718534,48.57151389238448,-21.192968548664204,0.8293766457797243,8,-0.7281351089477539,-0.9069747924804688,-2.178016185760498,-1.6989803314208984,1.3285255432128942,3,0.03444176489473838,3.3000291159936395,21.55447769165039,-1.0506336291214242,21.341571807861328,-1.6666556066161222,21.52041244506836,0.03444176489473838
1716,2006-08-04,21.707767486572266,21.707767486572266,21.37563705444336,21.528928756713867,401585.0,0.009105257478678963,2.7143009502682296,-4.199910414333707,81.34827185478483,70.01467076725035,-0.7630257348046676,-1.524947905320758,-1.857749542815526,-1.4439645484994408,14.992598382943212,0.33213043212890625,0.45010523048867057,1.3131955146789558,-0.4550801570760079,3.0814711864339195,0.42905767880147394,2.1973333505564376,-1.415801971978489,91.35790521484267,13.630743693159928,0.8841378358774825,8,-0.7536821365356445,-1.1028461456298828,-2.203563690185547,-1.8948516845703125,1.2263317108154261,4,0.034523397605262574,2.6842502328103452,21.51189613342285,3.3000291159936395,21.55447769165039,-1.0506336291214242,21.341571807861328,0.034523397605262574
1717,2006-08-07,21.486347198486328,21.597057342529297,21.4182186126709,21.4182186126709,1451682.0,-0.010200048817682439,-4.250034995380609,0.38094984162196177,75.77775090171679,72.29200736534028,-0.35311388133513333,-1.2587354976194085,-1.6305324342964553,-1.2276128769815173,16.218282158233404,0.2895488739013672,0.5802625330129416,1.022368240356446,-0.8049155752763149,2.849652055989207,0.10872633254006558,1.9360101481728265,-1.0599973784291947,59.25924901841508,-22.770635617385757,0.9136419078163807,8,-0.434326171875,-0.8814258575439453,-1.850142478942871,-1.673431396484375,2.018337249755863,0,0.06103843095369266,2.7143009502682296,21.707767486572266,2.6842502328103452,21.51189613342285,3.3000291159936395,21.55447769165039,0.06103843095369266
1718,2006-08-08,21.58002471923828,21.597057342529297,21.43524932861328,21.52041244506836,434080.0,0.0043598625623322285,2.454575070244737,0.874996500461939,74.35290596169163,74.91558018642316,-0.2844564834897412,-1.2763282565635414,-1.6996342380110825,-1.3255938097104654,17.767448023052072,0.16180801391601562,0.7588620367626042,1.0262000083923333,-0.8364873055073971,2.8888873222920637,0.09485635144246629,1.9575436653422003,-1.0300413381548594,73.21425714697084,-7.689666785375081,0.9313436569498659,8,-0.46839046478271484,-0.9751033782958984,-1.886335849761963,-1.7671089172363281,1.6095600128173828,1,0.051696954998290856,-4.250034995380609,21.486347198486328,2.7143009502682296,21.707767486572266,2.6842502328103452,21.51189613342285,0.051696954998290856
1719,2006-08-09,21.86957550048828,21.86957550048828,21.486347198486328,21.58854103088379,1929969.0,0.0134175370518399,1.7272690253354417,4.71437256031228,75.77775090171679,76.09180329255591,-0.36694420148631934,-1.4751722527780373,-1.974739771660314,-1.6159042618087014,19.54934826946484,0.3832283020019531,0.8963837855052432,1.210150051116944,-0.7012976027034057,3.121597704937294,0.25442622420677097,2.165873878027117,-1.2058492432606727,100.0,19.35390756921916,0.9557238269101748,8,-0.3449058532714844,-1.2646541595458984,-2.1247897148132324,-2.056659698486328,1.2774276733398438,2,0.02842684901285164,2.454575070244737,21.58002471923828,-4.250034995380609,21.486347198486328,2.7143009502682296,21.707767486572266,0.02842684901285164
1720,2006-08-10,21.605573654174805,21.775897979736328,21.33305549621582,21.469314575195312,628939.0,-0.012071649324312816,-1.166668999659383,0.4848482791853023,73.33331085633978,76.0623780618819,-0.01209526354034196,-1.0970529966503584,-1.7042789265384464,-1.3559726514092532,20.505881829649486,0.5365200042724609,0.9959424199479301,0.8379926681518555,-1.0277651917693689,2.70375052807308,-0.0948862618087567,1.7708715981124676,-0.8372039508945441,50.793662079483525,-29.83894562499711,0.9328789299606125,8,-0.13200092315673828,-1.0006523132324219,-1.8458847999572754,-1.7926578521728516,1.7543354034423864,3,0.04256995537337627,1.7272690253354417,21.86957550048828,2.454575070244737,21.58002471923828,-4.250034995380609,21.486347198486328,0.04256995537337627
1721,2006-08-11,21.65667152404785,21.84402656555176,21.528928756713867,21.741832733154297,530346.0,0.0023650318520087588,1.1764740756354821,-0.6249947507663881,71.62469460772184,75.8047180245036,-0.09896677121853159,-1.0164881760597417,-1.7446217389498315,-1.409389184508889,21.265773729640593,0.3150978088378942,1.1266846061557239,0.7724186897277825,-1.0026779177894305,2.5475152972449955,-0.115129614030824,1.659966993486389,-0.7920298503991532,60.31760703328581,-17.127164641495312,0.887548303758606,8,-0.18309879302978516,-1.0517501831054688,-1.8969826698303223,-1.8437557220458984,1.8480129241943395,4,0.05465983779056005,-1.166668999659383,21.605573654174805,1.7272690253354417,21.86957550048828,2.454575070244737,21.58002471923828,0.05465983779056005
1722,2006-08-14,21.82699584960937,21.895124435424805,21.716283798217773,21.78441429138184,1009689.0,0.007864750840053558,1.0000213303755212,-0.5000111984590085,70.54629895623864,75.76031590877739,-0.24722741159624206,-1.0438066472140974,-1.8975973680819003,-1.5776658157245897,22.09660276934039,0.23845291137695312,1.165575301550195,0.8179807662963832,-0.8448821742847592,2.4808437068775255,-0.013450703994188018,1.6494122365869544,-0.8737839632217081,87.8789626924924,11.572364950412762,0.8314314702905705,8,-0.2640027999877894,-1.2220745086669886,-2.067306995391842,-2.0140800476074183,1.5499458312988317,0,0.05072174638261706,1.1764740756354821,21.65667152404785,-1.166668999659383,21.605573654174805,1.7272690253354417,21.86957550048828,0.05072174638261706
1723,2006-08-15,22.13357734680176,22.13357734680176,21.707767486572266,21.707767486572266,718369.0,0.014045977710573254,-1.0000000000000167,9.999865621502313,73.83590399103734,75.21945567455543,-0.4801401072154867,-1.2056177178675433,-2.1722027778577306,-1.8783563857596413,23.678958695913003,0.42580986022949574,1.1012854086228607,0.9934129714965856,-0.583369351062256,2.570195294055427,0.2050218102171648,1.7818041327760064,-1.0988808646942516,100.0,22.695280798010913,0.7883911612794203,8,-0.4087772369384801,-1.4477519989013707,-2.373888492584232,-2.3206615447998082,1.285943984985348,1,0.06194692705824845,1.0000213303755212,21.82699584960937,1.1764740756354821,21.65667152404785,-1.166668999659383,21.605573654174805,0.06194692705824845
1724,2006-08-16,22.193191528320312,22.337966918945312,21.971769332885746,21.997318267822266,585709.0,0.0026933821218542153,-1.9655092521084252,0.460001702150529,68.4491824895936,73.89400783564902,-0.4912890633494982,-1.1363616651598782,-2.213314289717154,-1.9330329623987375,25.897669144505308,0.36619758605956676,1.0584762220828594,0.934226322174073,-0.579635533162957,2.448088177511103,0.1772953945055562,1.6911572498425897,-1.0486069597433776,85.59321873048592,9.638054927827298,0.7569309276685157,8,-0.3576803207397461,-1.4051713943481445,-2.39943790435791,-2.3802757263183594,1.3029766082763672,2,0.04489634591148706,-1.0000000000000167,22.13357734680176,1.0000213303755212,21.82699584960937,1.1764740756354821,21.65667152404785,0.04489634591148706
1725,2006-08-17,22.05693244934082,22.354999542236328,21.895124435424805,22.244287490844727,846195.0,-0.006139679315866564,1.2499930010545077,-0.9565115780863537,54.72971848228918,70.93639079426063,-0.30126754984549464,-0.8745786507484006,-2.0366926585971434,-1.7904028523728996,28.3454309257431,0.45987510681152344,1.0366089500829077,0.6898116111755357,-0.7188175176298373,2.0984407399809086,-0.014502953227150783,1.3941261755782222,-0.7691419987196788,63.91748768757258,-9.406909529420354,0.7043145644026866,8,-0.2129049301147461,-1.2603960037231445,-2.2035651206970215,-2.244016647338867,1.1411685943603516,3,0.04942077630200492,-1.9655092521084252,22.193191528320312,-1.0000000000000167,22.13357734680176,1.0000213303755212,21.82699584960937,0.04942077630200492
1726,2006-08-18,21.895124435424805,22.09099769592285,21.84402656555176,22.073963165283203,426749.0,-0.0073359255321494565,1.319982082866708,0.954544529054852,57.85712971620955,68.94521066253759,-0.12302551840382137,-0.5738398697818319,-1.8369428683248081,-1.618476702310474,30.860120866082617,0.2469711303710902,0.9627063527452862,0.4211254119873047,-0.7827950464870845,1.625045870461694,-0.1808348172498917,1.023085641224501,-0.4579247119775367,28.947414951552442,-41.99811960932874,0.6019602292371948,8,-0.05109691619873047,-1.098587989807129,-2.105628490447998,-2.0822086334228516,1.2178153991699254,4,0.06690003642191988,1.2499930010545077,22.05693244934082,-1.9655092521084252,22.193191528320312,-1.0000000000000167,22.13357734680176,0.06690003642191988
1727,2006-08-21,21.895124435424805,21.971769332885746,21.76738166809082,21.84402656555176,570244.0,0.0,-1.0000000000000349,-0.2857203801072719,62.54826321601426,67.63358369079566,-0.06586944201078637,-0.4514381596545789,-1.7951987847204478,-1.6097516382082162,33.19119741432471,0.20438766479492543,0.886046172059725,0.32872476577758647,-0.6823036096701465,1.3397531412253194,-0.17678942194627822,0.8342389535014512,-0.32943273734706935,28.947414951552442,-40.894392818777106,0.5055141877238659,8,-0.05109691619873047,-1.094329833984375,-2.2205967903137207,-2.0822086334228516,2.5122756958007812,0,0.07351225692114483,1.319982082866708,21.895124435424805,1.2499930010545077,22.05693244934082,-1.9655092521084252,22.193191528320312,0.07351225692114483
1728,2006-08-22,21.98880195617676,22.13357734680176,21.87809181213379,21.93770408630371,625155.0,0.00427846487140271,-2.000022396918226,1.000000000000139,60.40813266917091,65.92584833162391,-0.10668285249987619,-0.43883605405886783,-1.820748588974574,-1.6971983235518096,34.80000103022067,0.2554855346679723,0.7833183247468156,0.3406469345092802,-0.5090513903747222,1.1903452593932826,-0.08420222793272103,0.7654960969512814,-0.31260715991682275,37.680999477410765,-30.116693133769402,0.4248491624420009,8,-0.14477443695068715,-1.145426750183109,-2.324919700622562,-2.1758861541748082,3.7300910949706996,1,0.06312939320195698,-1.0000000000000349,21.895124435424805,1.319982082866708,21.895124435424805,1.2499930010545077,22.05693244934082,0.06312939320195698
1729,2006-08-23,22.082481384277344,22.184675216674805,21.98880195617676,22.099512100219727,505505.0,0.004260324336327281,1.0909100163902339,-0.3332960059723546,63.34662563275241,64.81621664011419,-0.18660956421262043,-0.4135362429986529,-1.8446307360556098,-1.7813193244307115,36.340510358420005,0.19587326049804332,0.7229376101988549,0.34533214569091797,-0.24389627323418495,0.9345605646160209,0.05071793622836651,0.6399463551534694,-0.31509971618652344,53.62323544782054,-15.920444583038098,0.2946142094625517,8,-0.1405172348022461,-1.1283960342407227,-2.4185991287231445,-2.2695655822753906,2.93808555603027,2,0.06054754102325366,-2.000022396918226,21.98880195617676,-1.0000000000000349,21.895124435424805,1.319982082866708,21.895124435424805,0.06054754102325366
1730,2006-08-24,22.227256774902344,22.261320114135746,21.903640747070312,22.082481384277344,587335.0,0.006556119672677774,2.3600365519341278,-8.500839959681935,62.44901317293013,63.79669648069289,-0.2614159803628553,-0.48809356563977957,-1.9255474412954605,-1.9166852062212527,36.678215433863905,0.35767936706543324,0.672933832356307,0.42964258193969584,-0.09330489687573973,0.9525900607551314,0.16816884253197628,0.6911163213474154,-0.37760860443115263,93.1037279025039,25.23217335628398,0.26147373940771856,8,-0.19587326049804688,-1.2518806457519531,-2.5633745193481445,-2.4143409729003906,2.256790161132816,3,0.05708807769419,1.0909100163902339,22.082481384277344,-2.000022396918226,21.98880195617676,-1.0000000000000349,21.895124435424805,0.05708807769419
1731,2006-08-25,22.30390167236328,22.31241798400879,21.92918968200684,22.184675216674805,599226.0,0.0034482391703631876,4.624994750766336,0.823527086846543,71.05262640888168,63.85295508654212,-0.2644008530511357,-0.5549603294900862,-1.9213009878000662,-1.9839233061743542,35.99537993250823,0.3832283020019496,0.5893377357317355,0.4820163726806648,-0.08795347478494264,1.0519862201462722,0.19703144894786107,0.7670012964134685,-0.40026092529296875,98.43747812819328,28.258880017857834,0.2849849237328032,8,-0.2725181579589844,-1.3285255432128906,-2.64853572845459,-2.5505990982055664,2.495243072509769,4,0.040091611973249064,2.3600365519341278,22.227256774902344,1.0909100163902339,22.082481384277344,-2.000022396918226,21.98880195617676,0.040091611973249064
1732,2006-08-28,22.261320114135746,22.261320114135746,22.039899826049805,22.252803802490234,380929.0,-0.0019091528851339357,50.99910414329452,0.07142971412119635,68.0180021125547,63.20652154448849,-0.1717977724826838,-0.4785619319150065,-1.812304137576369,-1.9354865299119908,35.275643152173494,0.26400184631347656,0.5318312976079795,0.402389430999758,-0.1812257258549117,0.9860045878544277,0.11058185257242314,0.6941970094270928,-0.35767936706543324,88.23513912310369,17.678772131870204,0.2918075784273352,8,-0.20012950897217152,-1.2859439849853551,-2.650663852691654,-2.508017539978031,2.5378246307373047,0,0.03825558035609089,4.624994750766336,22.30390167236328,2.3600365519341278,22.227256774902344,1.0909100163902339,22.082481384277344,0.03825558035609089
1733,2006-08-29,22.184675216674805,22.30390167236328,21.971769332885746,22.23577117919922,541521.0,-0.0034429628192746975,2.5454499180486034,-5.999776035831764,59.39087737169349,62.20004319805514,-0.09738328688292341,-0.35364692974845724,-1.6712361012336494,-1.855004401546367,35.49015307600937,0.3321323394775355,0.4843961156009797,0.28358936309814453,-0.26332345033880245,0.8305021765350915,0.010132956379671043,0.557045769816618,-0.2554855346679652,68.75002916240895,1.838849666373747,0.2734564067184735,8,-0.12348461151123047,-1.0389747619628906,-2.542083263397217,-2.5591163635253906,2.4867267608642614,1,0.10019190692862168,50.99910414329452,22.261320114135746,4.624994750766336,22.30390167236328,2.3600365519341278,22.227256774902344,0.10019190692862168
1734,2006-08-30,22.397579193115234,22.47422409057617,22.176158905029297,22.261320114135746,771582.0,0.009596893998268019,1.0588246918785296,-2.666728881257163,74.34554052928988,64.37957898105523,-0.3109451402526595,-0.5271779788230049,-1.8252492256591069,-2.0591227326347905,35.84125977367853,0.29806518554687145,0.43863986313066405,0.4543382644653313,-0.10978511366654331,1.018461642597206,0.172276575399394,0.7363999535312686,-0.42580986022948863,86.56727394283858,16.889582876081263,0.28206168906593676,8,-0.2767763137817383,-1.0943307876586914,-2.629373550415039,-2.7975683212280273,2.793310165405277,2,0.14828896593669194,2.5454499180486034,22.184675216674805,50.99910414329452,22.261320114135746,4.624994750766336,22.30390167236328,0.14828896593669194
1735,2006-08-31,22.252803802490234,22.440160751342773,22.05693244934082,22.406095504760746,467588.0,-0.006463885644815703,2.4615165950262297,-1.1250017497445928,67.3267052289734,65.43175403802898,-0.15138304812463588,-0.3415616744103147,-1.6247965042519112,-1.9061783836700812,36.00820897123275,0.3832283020019531,0.34282096425717157,0.2725174903869636,-0.26920311426037813,0.8142380950343053,0.0016571880632945124,0.5433777927106327,-0.28103446960448863,59.37498906405849,-11.012186380600816,0.2708603023236706,8,-0.13200092315673828,-0.8899421691894531,-2.416468620300293,-2.6527929306030273,2.9976997375488317,3,0.12437817554961983,1.0588246918785296,22.397579193115234,2.5454499180486034,22.184675216674805,50.99910414329452,22.261320114135746,0.12437817554961983
1736,2006-09-01,22.45719337463379,22.45719337463379,22.16764259338379,22.31241798400879,561538.0,0.009184890765121523,3.0,-0.9444437531883966,67.9611471041351,66.03318558115352,-0.29911350448968577,-0.5132415658292935,-1.7705348713447933,-2.097456117319762,36.05779450497365,0.28955078125,0.2851772762760447,0.4394357681274421,-0.126069621499326,1.0049411577542102,0.1566830733140563,0.722188462940828,-0.4050312805175764,96.61049762556485,27.261257286133088,0.2827526948133848,9,-0.2810354232788086,-0.6812963485717773,-2.269564628601074,-2.6229867935180664,2.5463409423828125,4,0.09025409041945442,2.4615165950262297,22.252803802490234,1.0588246918785296,22.397579193115234,2.5454499180486034,22.184675216674805,0.09025409041945442
1737,2006-09-04,22.797840118408203,22.797840118408203,22.36351585388184,22.49125862121582,889364.0,0.015168714010326267,1.8333364440047797,2.117635434232715,68.57141942990725,66.94021744345756,-0.5567969938472004,-0.7911599549673518,-2.0429700949129064,-2.4224691207855145,36.357329026768404,0.43432426452636363,0.3043208231568926,0.7145078659057624,0.10594378170803154,1.3230719501034933,0.410225823806897,1.0187899080046279,-0.7409076690673828,100.0,33.101563734741106,0.3042820420988647,9,-0.4470996856689453,-0.8601350784301758,-2.169499397277832,-2.5548572540283203,2.452663421630863,0,0.08778483470672671,3.0,22.45719337463379,2.4615165950262297,22.252803802490234,1.0588246918785296,22.397579193115234,0.08778483470672671
1738,2006-09-05,22.695646286010746,22.78932380676269,22.56790351867676,22.78932380676269,669941.0,-0.0044826102765297415,3.727287535122575,-0.3055550371102875,63.72092199578954,66.98180592823945,-0.3841952343517825,-0.6335854217023105,-1.8759149961655872,-2.302901414431126,36.673050766320074,0.22993659973144176,0.3282444729502245,0.5565329551696827,-0.06221673324050769,1.175282643579873,0.2471581109645875,0.8659077993747779,-0.5280036926269567,86.20694093690597,20.777968540814612,0.3093748442050961,9,-0.3449058532714879,-0.7579412460327184,-2.0119504928588903,-2.452663421630863,2.8529243469238246,1,0.09268290633163723,1.8333364440047797,22.797840118408203,3.0,22.45719337463379,2.4615165950262297,22.252803802490234,0.09268290633163723
1739,2006-09-06,22.49125862121582,22.763776779174805,22.440160751342773,22.74674224853516,587135.0,-0.009005589099302602,1.2352824931328181,2.7272671743293566,61.434999196529006,66.86913770863933,-0.12932446693658406,-0.4007831339895098,-1.6055073832747233,-2.0791604711677287,36.38078504242003,0.32361602783203125,0.34004968125019985,0.3210611343383789,-0.3031139859475189,0.9452362546242767,0.00897357419542999,0.6331486944813278,-0.210180473327636,58.62082281071647,-6.710206627879394,0.3120875601429482,9,-0.12774372100830078,-0.47690773010253906,-1.79691743850708,-2.2482757568359375,3.074342727661133,2,0.09693291927499037,3.727287535122575,22.695646286010746,1.8333364440047797,22.797840118408203,3.0,22.45719337463379,0.09693291927499037
1740,2006-09-07,22.52532196044922,22.763776779174805,21.98028564453125,22.49125862121582,630755.0,0.0015145145857362596,2.06666368044435,-0.13332885394969468,67.78847965715701,66.50645473622548,-0.1303707766130664,-0.3819932427631336,-1.59732637919587,-2.099867002693273,35.97672692471999,0.7834911346435547,0.3564991286453605,0.30913705825805593,-0.27406476302504856,0.8923388795411604,0.017536147616503683,0.6007379688996082,0.2725181579589844,66.66666666666666,-3.131703562029344,0.2916009106415531,9,-0.1405172348022461,-0.46839046478271484,-1.8309807777404785,-2.282339096069336,3.1765384674072266,3,0.11833648383590667,1.2352824931328181,22.49125862121582,3.727287535122575,22.695646286010746,1.8333364440047797,22.797840118408203,0.11833648383590667
1741,2006-09-08,22.840421676635746,22.96816444396973,22.56790351867676,22.56790351867676,521464.0,0.013988688674008376,-1.9374991251277314,8.000335965059634,72.65309331314887,67.02146486962482,-0.4038285201688474,-0.6364957501954684,-1.870865571488487,-2.4038573774873555,35.61231871728643,0.44284248352051137,0.3685845200173432,0.5650492668151905,-0.019334140080754736,1.1494326737111358,0.2728575633672179,0.8572409702631631,-0.8601360321044957,87.06898382609339,11.60327003118735,0.29219170344797213,9,-0.3704547882080078,-0.6898117065429723,-2.1460804939270055,-2.597438812255863,3.491638183593743,4,0.10551827359074872,2.06666368044435,22.52532196044922,1.2352824931328181,22.49125862121582,3.727287535122575,22.695646286010746,0.10551827359074872
1742,2006-09-11,22.93409919738769,23.10442352294922,22.610483169555664,22.755260467529297,675614.0,0.004101391912907371,-1.1090836533332247,0.6562451882025094,72.65309331314873,68.49504441867542,-0.43810793053094343,-0.6777265952404683,-1.9276262342997228,-2.4912071996253253,35.25113263219025,0.4939403533935547,0.37851225215505124,0.6033716201782191,-0.011143916774322804,1.217887157130761,0.2961138517019499,0.9106293886544883,-0.9538135528564418,84.8484488574276,4.413068432360632,0.30725776847627057,9,-0.3917446136474574,-0.7153596878051722,-2.15459585189819,-2.691116333007809,2.6144714355468786,0,0.09023398311038222,-1.9374991251277314,22.840421676635746,2.06666368044435,22.52532196044922,1.2352824931328181,22.49125862121582,0.09023398311038222
1743,2006-09-12,23.50468444824219,23.60687828063965,22.89151954650879,22.93409919738769,1930126.0,0.024879339970740766,-1.1818213549195897,3.1905015837804855,77.74088801319107,68.87230525022,-0.8959806833832396,-1.2019497602368396,-2.4412741991624465,-3.0515386615631037,34.827499750255626,0.7153587341308594,0.38136832614446803,1.105401515960697,0.3055266340335372,1.9052763978878566,0.705464074997117,1.5053389569242768,-1.4794332885742207,93.71730634155858,9.481808920860146,0.399937440963579,9,-0.7111024856567418,-1.0347175598144567,-2.6762132644653356,-3.2617015838623082,2.4696941375732386,1,0.07427536819910108,-1.1090836533332247,22.93409919738769,-1.9374991251277314,22.840421676635746,2.06666368044435,22.52532196044922,0.07427536819910108
1744,2006-09-13,23.189584732055664,23.683523178100586,23.17255210876465,23.67500877380371,1772527.0,-0.013405826267541832,1.0339065406369814,-0.8507476157525692,67.60123719425104,68.9028088019175,-0.5103936487166152,-0.8520609746708985,-2.0703520188061972,-2.725601697253893,34.12391127904714,0.5109710693359375,0.3921212837454817,0.740482139587403,-0.1266380152776314,1.6076022944524375,0.3069220621548858,1.1740422170199203,-1.069435945129392,71.00002575625402,-11.613295693201366,0.43356007743251807,9,-0.3576803207397461,-0.6812953948974609,-2.3313069343566895,-2.9466018676757812,2.665567398071289,2,0.10172609506103014,-1.1818213549195897,23.50468444824219,-1.1090836533332247,22.93409919738769,-1.9374991251277314,22.840421676635746,0.10172609506103014
1745,2006-09-14,23.147003173828125,23.581329345703125,22.88300132751465,23.189584732055664,1472700.0,-0.0018362363414242688,-1.4477604955356993,0.08772033225672096,65.61512635440272,68.64213982972502,-0.3661336262651531,-0.7627325060245269,-1.9767827617199067,-2.6717765538456426,33.323873022923,0.6983280181884766,0.4352560781718964,0.6433970451354973,-0.25635351271872153,1.5431476029897162,0.1935217662083879,1.0932723240626068,-0.9017844356079081,51.90834082741485,-27.51762622112041,0.4498752789271099,9,-0.31509876251220703,-0.6387138366699219,-2.082207679748535,-2.904020309448242,2.972152709960941,3,0.1044886094707711,1.0339065406369814,23.189584732055664,-1.1818213549195897,23.50468444824219,-1.1090836533332247,22.93409919738769,0.1044886094707711
1746,2006-09-15,23.35990905761719,23.811267852783203,22.900035858154297,23.24919891357422,1342035.0,0.009197989138818308,-1.2526357480998096,-2.599955207166937,69.13947987715676,68.7052576571972,-0.48894041102956365,-0.9067640553727863,-2.1310575445275646,-2.8711348299814112,32.81619718543588,0.9112319946289062,0.4431029299263969,0.7830636978149457,-0.14612299814723428,1.7122503937771256,0.3184703498338557,1.2476570457960356,-0.9996259642065439,62.411346391192836,-15.24349383250933,0.46459334798109053,9,-0.4641323089599645,-0.6898107528686559,-2.3206620216369664,-3.1169261932373082,3.040279388427731,4,0.1002551578631079,-1.4477604955356993,23.147003173828125,1.0339065406369814,23.189584732055664,-1.1818213549195897,23.50468444824219,0.1002551578631079
1747,2006-09-18,23.50468444824219,23.76016998291016,23.334360122680664,23.35990905761719,2083505.0,0.006197600781232104,-3.3478099986366052,1.3076976087105914,72.46376435257525,69.67668458572894,-0.5843570252333805,-0.9747483748427292,-2.212937944277339,-3.0000234314395513,32.56475495903317,0.42580986022949574,0.4829489337232502,0.8473610877990758,-0.11155281364713687,1.8062749892452885,0.3679041370759677,1.326818038522184,-0.9993028788942873,66.9724808343902,-11.320950484018738,0.47945695072310657,9,-0.6089076995849645,-0.7451667785644567,-2.4654374122619664,-3.2617015838623082,2.7422122955322195,0,0.12028986894987836,-1.2526357480998096,23.35990905761719,-1.4477604955356993,23.147003173828125,1.0339065406369814,23.189584732055664,0.12028986894987836
1748,2006-09-19,23.376941680908203,23.623910903930664,23.232166290283203,23.589845657348636,708007.0,-0.005434779080539465,1.7878759085942324,-1.4705812605396535,67.16418608942371,70.31326090716168,-0.390918605683094,-0.7775424712172168,-2.0123297114212164,-2.856567463433734,31.89629588212907,0.39174461364746094,0.5084329859549115,0.6502113342285156,-0.3059083949790917,1.606331063436123,0.17215146962471195,1.1282711988323193,-0.740971483216768,53.21104876109304,-23.042903125043082,0.4780598646038043,9,-0.48116493225097656,-0.6174240112304688,-2.2929844856262207,-3.1339588165283203,2.8529224395751953,1,0.09289619581845998,-3.3478099986366052,23.50468444824219,-1.2526357480998096,23.35990905761719,-1.4477604955356993,23.147003173828125,0.09289619581845998
1749,2006-09-20,23.41952133178711,23.42803955078125,23.17255210876465,23.39397430419922,825912.0,0.0018214380418153375,10.99937292842426,-0.11999319136736852,71.20742712044444,70.69314395863807,-0.3218196864131855,-0.7534482151072304,-1.9792231449131954,-2.880715141338026,31.034258929966523,0.25548744201660156,0.5110724043810109,0.625938987731935,-0.32748169935473825,1.5793596748186083,0.1492286441885966,1.1026493312752734,-0.6660213685864989,57.798055802695416,-19.74037957569311,0.4767103435433367,9,-0.2299356460571289,-0.6301965713500977,-2.2142086029052734,-3.0956344604492188,2.640020370483402,2,0.10909092537944542,1.7878759085942324,23.376941680908203,-3.3478099986366052,23.50468444824219,-1.2526357480998096,23.35990905761719,0.10909092537944542
1750,2006-09-21,23.49616813659668,23.726104736328125,23.29178047180176,23.41952133178711,946499.0,0.0032727741837121904,-1.6153987515146988,3.000223980886964,69.80519197207668,70.37671047629671,-0.27521079865248055,-0.7696157529412844,-1.967574505621858,-2.935985500518637,30.66799044528236,0.43432426452636363,0.5365728398415186,0.6391402244567885,-0.32442744717280547,1.6027078960863825,0.1573563886419933,1.1209240602715838,-0.6368913844378099,65.42047271783451,-9.304551890478166,0.4817838358147967,9,-0.2852926254272461,-0.706843376159668,-2.1844024658203125,-3.0700864791870117,2.5378246307373047,3,0.1003986684048288,10.99937292842426,23.41952133178711,1.7878759085942324,23.376941680908203,-3.3478099986366052,23.50468444824219,0.1003986684048288
1751,2006-09-22,23.198101043701172,23.46210289001465,23.198101043701172,23.283262252807614,826100.0,-0.01268577459791198,-5.200049273220005,-1.111086226203761,57.7557736259642,68.72145273327621,0.08820440000520335,-0.42279980532827466,-1.579011398940814,-2.622001584014253,30.073902694673848,0.2980670928955078,0.5796922759839092,0.2963631629943855,-0.6417873403342043,1.2345136663229752,-0.17271208866991117,0.7654384146586821,-0.24362518147986734,4.347882537384622,-64.40489002286408,0.469075251664295,9,0.1490335464477539,-0.40877628326416016,-1.8778190612792969,-2.763503074645996,3.2787342071533168,4,0.12591784278312845,-1.6153987515146988,23.49616813659668,10.99937292842426,23.41952133178711,1.7878759085942324,23.376941680908203,0.12591784278312845
1752,2006-09-25,23.11293983459473,23.487651824951172,23.087390899658203,23.198101043701172,893498.0,-0.0036710422523814623,-4.874998250255462,1.0,58.13953834454654,66.5435249923157,0.22507056879500098,-0.285187823522115,-1.4027524731565428,-2.5280561382041675,29.319010498389876,0.40026092529296875,0.6120176942249458,0.16862096786499237,-0.7233087892143324,1.0605507249443171,-0.27734391067467,0.6145858464046547,-0.07278477331723465,4.000059724669831,-59.961213531611634,0.4459648785396625,9,0.23419475555419567,-0.3236150741577184,-1.7926578521728551,-2.6783418655395543,3.3894424438476562,0,0.14222546482511667,-5.200049273220005,23.198101043701172,-1.6153987515146988,23.49616813659668,10.99937292842426,23.41952133178711,0.14222546482511667
1753,2006-09-26,24.407400131225586,24.603273391723636,23.24068260192871,23.38545799255371,2558497.0,0.05600586969440147,-1.0779232111692898,-12.000089587673237,76.22375431881039,67.50158245060007,-1.0369161297622753,-1.4804948346126636,-2.594960524142788,-3.80584383292042,29.44073802479725,1.4903335571289062,0.6386435477487531,1.351945018768312,0.31623201299186476,2.387658024544759,0.8340885158800901,1.8698015216565338,-1.3200092315673828,87.07859866953358,21.514746973206556,0.5178565028882235,9,-0.6642627716064453,-1.166717529296875,-3.084989070892334,-3.97280216217041,2.009820938110348,1,0.07536634801981501,-4.874998250255462,23.11293983459473,-5.200049273220005,23.198101043701172,-1.6153987515146988,23.49616813659668,0.07536634801981501
1754,2006-09-27,25.71889305114746,26.936708450317386,25.44637680053711,26.82599830627441,5652602.0,0.053733413344751124,1.2435874980259218,-1.0833345775972731,82.383406461166,69.36472468468489,-2.1812809057942673,-2.6671514856849257,-3.7967369279132086,-5.09164481955424,29.83524119287614,2.5293083190918004,0.6988021512007023,2.4973722457885756,0.9614942054745157,4.033250286102636,1.7294332256315457,3.2653112659456056,-2.631502151489258,68.3628231980659,2.8170850066313307,0.7679390201570295,9,-0.8005208969116211,-1.2987184524536133,-4.375191688537598,-5.284295082092285,0.6812953948974609,2,0.019867537390499734,-1.0779232111692898,24.407400131225586,-4.874998250255462,23.11293983459473,-5.200049273220005,23.198101043701172,0.019867537390499734
1755,2006-09-28,25.020566940307614,25.889217376708984,25.01205062866211,25.71889305114746,1865489.0,-0.027152261547613188,-1.452382856868611,0.6307675874592173,70.51282787532473,69.51731890670355,-1.3289995407396589,-1.845457382261113,-2.9970176666115655,-4.369386990348339,30.43593562670187,0.877166748046875,0.6768882372986553,1.6606579780578592,-0.0013006102911958806,3.3226165664069143,0.8296786838833299,2.4916372722323885,-1.7798843383789027,50.221266892318624,-12.081352936396584,0.830979294174528,9,-0.008517265319820666,-0.600392341613766,-3.5725421905517543,-4.585968971252438,1.7628498077392614,3,0.041524828931399194,1.2435874980259218,25.71889305114746,-1.0779232111692898,24.407400131225586,-4.874998250255462,23.11293983459473,0.041524828931399194
1756,2006-09-29,24.48404693603516,25.03759765625,24.441465377807614,25.020566940307614,3316596.0,-0.021443159363752518,1.0895607205773836,0.7682943483628356,63.461548018634396,68.51707264737679,-0.6886726279972564,-1.2114148012458763,-2.3588557046475174,-3.805149157678347,30.647026659296838,0.5961322784423864,0.6985018091906383,1.022795295715337,-0.6545076235165048,2.700098214947179,0.1841438360994161,1.861446755331258,-0.725920715332034,36.283211712106834,-22.210486335802756,0.8386514596159207,9,0.5280027389526332,-0.051097869873046875,-2.980667114257816,-4.049448966979984,2.835889816284176,4,0.06330431547317628,-1.452382856868611,25.020566940307614,1.2435874980259218,25.71889305114746,-1.0779232111692898,24.407400131225586,0.06330431547317628
1757,2006-10-02,24.79914474487305,25.11424446105957,24.48404693603516,24.48404693603516,2297056.0,0.012869514980962338,-3.0000121063909413,-0.5872992737058853,61.764703842948215,67.91713017554618,-0.8949553551774869,-1.442869013201122,-2.5758889699817296,-4.0909593877221795,30.1821867971788,0.6301975250244105,0.7454904025981115,1.2378278732299854,-0.5101316135348348,2.9857873599948057,0.3638481298475753,2.1118076166123956,-0.5960170120239283,42.16588862937116,-11.381829053829016,0.8739797433824094,10,0.21290493011474254,-0.3449058532714844,-3.2957649230957067,-4.364546775817875,2.8529243469238246,0,0.06765114374874903,1.0895607205773836,24.48404693603516,-1.452382856868611,25.020566940307614,1.2435874980259218,25.71889305114746,0.06765114374874903
1758,2006-10-03,24.79914474487305,24.99501800537109,24.48404693603516,24.918371200561523,1075250.0,0.0,2.749970254551099,-0.3783791963777565,65.51724898819302,67.28488816085158,-0.7509730971091528,-1.3462215949044918,-2.485686159631168,-4.062326313691063,29.69222641130569,0.5109710693359304,0.7682834868732584,1.132652950286868,-0.648805248262974,2.91411114883671,0.24192385101194702,2.023382049561789,2.137563705444336,14.334449858052292,-35.47700224531465,0.8907290992749206,10,0.21290493011474254,-0.3449058532714844,-3.280861377716068,-4.364546775817875,2.7933120727539027,1,0.06868130135501804,-3.0000121063909413,24.79914474487305,1.0895607205773836,24.48404693603516,-1.452382856868611,25.020566940307614,0.06868130135501804
1759,2006-10-04,24.671401977539066,24.93540382385254,24.501079559326172,24.93540382385254,1756359.0,-0.0051510956788295426,2.290312326154335,2.214289142363536,64.45882001335849,66.69084683210511,-0.47715408280027916,-1.1033424112739034,-2.2657178884207347,-3.8971560008896056,29.743360175363758,0.4343242645263672,0.7692235934732388,0.8959030151367209,-0.8492007187073405,2.6410067489807822,0.0233511482146902,1.7684548820587516,2.2162532424926766,15.882319617306017,-32.27326958719676,0.8725518669220316,10,0.3406476974487269,-0.21290493011474965,-3.067956447601322,-4.168674468994144,2.929569244384762,2,0.07076286517427222,2.749970254551099,24.79914474487305,-3.0000121063909413,24.79914474487305,1.0895607205773836,24.48404693603516,0.07076286517427222
1760,2006-10-05,25.19088935852051,25.19088935852051,24.807661056518555,24.952436447143555,3064385.0,0.021056257015891866,2.214289142363434,-0.9032244081119805,66.41222131001521,67.65267435255522,-0.8168666486689808,-1.489247544299051,-2.7081035265843667,-4.375135195174,31.600178880395507,0.5194873809814453,0.8205851512671671,1.2821120262146017,-0.46811884026777406,3.0323428926969775,0.40699659297341384,2.1572274594557896,1.648693695831298,100.0,51.431538369157664,0.8751154332411886,10,-0.1788396835327184,-0.732392311096195,-3.478863716125492,-4.573194503784183,2.4015674591064418,3,0.04800541458911933,2.290312326154335,24.671401977539066,2.749970254551099,24.79914474487305,-3.0000121063909413,24.79914474487305,0.04800541458911933
1761,2006-10-06,25.250503540039066,25.30159950256348,25.03759765625,25.19088935852051,1280135.0,0.0023664976916899505,2.263187674607803,0.2500039994240792,65.89148444276539,68.51400169680177,-0.6199224598180066,-1.4324912745671448,-2.714140732630966,-4.390977343768011,33.09224252909897,0.2640018463134801,0.8684136672251057,1.2212221145629911,-0.5510279621558176,2.9934721912818,0.33509707620358853,2.1073471529223937,1.5419687919464096,93.75013123114645,45.547079445106895,0.8861250383594043,10,-0.16180801391601918,-0.7920064926147496,-3.5086712837219274,-4.539130210876468,2.2397575378417933,4,0.0607082233262044,2.214289142363434,25.19088935852051,2.290312326154335,24.671401977539066,2.749970254551099,24.79914474487305,0.0607082233262044
1762,2006-10-09,25.0035343170166,25.30159950256348,24.82469367980957,25.250503540039066,2512449.0,-0.009780764277862897,1.7317233053462702,-4.142793153095564,64.49166681110704,67.21043641816806,-0.08556801218028198,-1.0777950506051184,-2.4057506334905376,-4.094020936926526,34.19096197537722,0.4769058227539098,0.9223965277761934,0.8707811355590813,-0.8736687452601402,2.615231016378303,-0.001443804850531194,1.7430060759686938,1.7427695070498679,63.541771165542116,15.312402320600874,0.8722249404096112,10,0.6855525970458984,-0.5450372695922852,-3.0275068283081055,-4.168676376342773,2.546340942382809,0,0.09264300022282312,2.263187674607803,25.250503540039066,2.214289142363434,25.19088935852051,2.290312326154335,24.671401977539066,0.09264300022282312
1763,2006-10-10,25.250503540039066,25.250503540039066,24.72249984741211,25.03759765625,2662574.0,0.009877372530266104,3.9599727657133346,-0.8620745580500935,65.73940417438642,65.3611028307481,-0.22391292721134803,-1.2514270688802718,-2.581397360683102,-4.2953144268906485,34.29327534335885,0.5280036926269567,1.057424018867863,1.0304594039917028,-0.7558777423664864,2.816796550349892,0.13729083081260995,1.9236279771707956,1.450555146266776,93.61715308206044,44.67323691165829,0.8931685731790941,10,-0.08516216278076527,-0.7920064926147496,-3.1062808036804235,-4.232546806335453,2.3249187469482386,1,0.0951096103073632,1.7317233053462702,25.0035343170166,2.263187674607803,25.250503540039066,2.214289142363434,25.19088935852051,0.0951096103073632
1764,2006-10-11,25.54857063293457,25.710376739501953,25.207921981811523,25.267536163330078,3238895.0,0.011804401936890807,-1.5106241035391441,1.3199939081200955,66.99578410418376,64.97032018951022,-0.6131615090042644,-1.4373996177329182,-2.810071519810279,-4.545372850845698,34.42672081032075,0.5024547576904297,1.2234124748946904,1.210577201843261,-0.6006246235120827,3.0217790271986047,0.30497628916559094,2.116178114520931,1.1081478183658575,83.62082281071646,35.24251792758295,0.9056009126776716,10,-0.47264957427978516,-1.090073585510254,-3.4043478965759277,-4.530613899230957,1.9587230682373047,2,0.08000002090362024,3.9599727657133346,25.250503540039066,1.7317233053462702,25.0035343170166,2.263187674607803,25.250503540039066,0.08000002090362024
1765,2006-10-12,25.565601348876953,25.855152130126953,25.344181060791016,25.54857063293457,926571.0,0.0006666015170504469,-1.3999964165251941,0.06060009637376733,70.56214537086184,65.75927545086881,-0.6087669348371314,-1.332249711333624,-2.754707930692252,-4.517751865889998,35.576362795809594,0.5109710693359375,1.2127902194098183,1.1066780090332031,-0.6926335434110378,2.905989561477444,0.2070222328110809,2.0063337852553254,1.0476636721181691,74.43603957995137,19.641836711658158,0.8996557762221212,10,-0.39600181579589844,-1.1071043014526367,-3.3766684532165527,-4.54764461517334,1.8565311431884766,3,0.07961361226248975,-1.5106241035391441,25.54857063293457,3.9599727657133346,25.250503540039066,1.7317233053462702,25.0035343170166,0.07961361226248975
1766,2006-10-13,25.701860427856445,25.71889305114746,25.48044013977051,25.565601348876953,801128.0,0.005329781886217022,1.7999865619995328,8.000783962369805,72.28739831150797,66.92846372515324,-0.6192313266228986,-1.3534518171434868,-2.821811233692422,-4.615864429055925,36.3630764641497,0.23845291137694957,1.0253880686192716,1.1258395195007331,-0.6771435758047843,2.9288226148062506,0.22434797184797262,2.0273310671534936,0.8688202314394786,86.46612869546473,24.20388872092834,0.9014915476527592,10,-0.5322608947753906,-0.9495544433593714,-3.480992317199707,-4.683903694152832,1.8309822082519531,4,0.07355873692790826,-1.3999964165251941,25.565601348876953,-1.5106241035391441,25.54857063293457,3.9599727657133346,25.250503540039066,0.07355873692790826
1767,2006-10-16,26.33205986022949,26.468318939208984,25.73592567443848,25.778507232666016,1691397.0,0.02451960371281192,-1.2933308647210562,4.062500874872242,68.70862719795906,67.28306130401613,-1.127710411910698,-1.8561357547195918,-3.3669679455543324,-5.202369702336444,37.414678471869024,0.7664585113525391,0.963216684086003,1.614670181274409,-0.27587480297647815,3.5052151655252963,0.6693976891489655,2.5599426733998527,0.19688812460121952,92.19512035240423,31.70581335565312,0.945272492125443,10,-0.8473606109619105,-1.5584640502929652,-4.021771430969235,-5.228940963745114,1.1241359710693395,0,0.04398445179750854,1.7999865619995328,25.701860427856445,-1.3999964165251941,25.565601348876953,-1.5106241035391441,25.54857063293457,0.04398445179750854
1768,2006-10-17,25.54857063293457,26.289478302001953,25.420827865600586,26.2298641204834,1305712.0,-0.029754194371943488,1.1702104340201667,-1.2307655200691965,48.15499542560849,65.47152523871057,-0.2533813825615141,-0.9503359753998666,-2.508806782873549,-4.370595999935521,38.619187289519175,0.9112319946289027,0.9644780105913071,0.7225995063781738,-1.0917018050181397,2.5369008177744874,-0.18455114931998295,1.6297501620763306,0.9394793309202285,27.02709246668109,-31.12511965480943,0.9071506556981567,10,0.04683876037597656,-0.6387157440185547,-3.1680235862731934,-4.377322196960449,1.601043701171875,1,0.07833333047152813,-1.2933308647210562,26.33205986022949,1.7999865619995328,25.701860427856445,-1.3999964165251941,25.565601348876953,0.07833333047152813
1769,2006-10-18,25.97437858581543,26.289478302001953,25.642248153686523,25.889217376708984,1300012.0,0.01666660569777445,-1.235297992523426,-0.12499930010022564,60.98038044614334,64.86798736494703,-0.5307378074512457,-1.2384210685291777,-2.8627898164456234,-4.752088182289626,40.08753164267092,0.7409076690673828,0.9735074436772528,1.0206645965576158,-0.7355213316396245,2.776850524754856,0.14257163245899562,1.898757560656236,0.4939403533935547,56.06051865375349,-2.967057379732964,0.87809296409862,10,-0.3789691925048828,-1.064523696899414,-3.342604160308838,-4.551902770996094,0.8771686553955043,2,0.061639345706857585,1.1702104340201667,25.54857063293457,-1.2933308647210562,26.33205986022949,1.7999865619995328,25.701860427856445,0.061639345706857585
1770,2006-10-19,25.855152130126953,26.144702911376953,25.73592567443848,25.90625,1073247.0,-0.004590156230093068,-1.8235270868465878,-0.6000134381509105,67.46203483011016,65.0424929635409,-0.34349920315290206,-0.9838463048251818,-2.6631321183447447,-4.591372962265503,41.04141951703684,0.408777236938473,0.9650124211934887,0.7834889411926262,-0.8746525900346107,2.441630472419863,-0.045581824420992234,1.6125597068062447,0.5734813690185554,41.463290281816576,-19.596886067790244,0.8290707656136184,10,-0.25974273681640625,-0.9452972412109375,-3.1850552558898926,-4.394353866577148,0.8431034088134766,3,0.06389989750320635,-1.235297992523426,25.97437858581543,1.1702104340201667,25.54857063293457,-1.2933308647210562,26.33205986022949,0.06389989750320635
1771,2006-10-20,26.119155883789066,26.119155883789066,25.86366844177246,25.98289680480957,774691.0,0.010210876050289919,2.7500244964233787,-2.6666293393057807,67.03298866971262,65.32486205894152,-0.5267164316636901,-1.072794158504692,-2.843625854025671,-4.810163824723844,42.36349573285412,0.2640037536621129,0.9838553223742714,0.9014399528503461,-0.5653995510377179,2.36827945673841,0.16802020090631586,1.6348597047943763,0.2705858840942348,66.666727362447,3.0836782968984693,0.7334197519440311,10,-0.5237464904785192,-1.2007837295532262,-3.4490590095520055,-4.658357620239261,0.10219383239745738,4,0.04988586208810286,-1.8235270868465878,25.855152130126953,-1.235297992523426,25.97437858581543,1.1702104340201667,25.54857063293457,0.04988586208810286
1772,2006-10-23,26.400188446044922,26.400188446044922,25.931798934936523,26.2298641204834,715802.0,0.010759634174482668,4.49997200416578,1.250003499489042,69.2623026057328,65.71629521798,-0.6579942581875535,-1.154098367879378,-3.0416518818765326,-5.041714625956157,44.22289499861514,0.46838951110839844,0.9571502425518048,1.0181100845336921,-0.1649319158648126,2.201152084932197,0.426589084334438,1.6096310847329462,-1.916141510009762,100.0,28.94032670806635,0.5915210001992526,10,-0.562067985534668,-1.388138771057129,-3.617250919342041,-4.875517845153809,-0.3661956787109375,0,0.042903261557330374,2.7500244964233787,26.119155883789066,-1.8235270868465878,25.855152130126953,-1.235297992523426,25.97437858581543,0.042903261557330374
1773,2006-10-24,26.24689674377441,26.47683525085449,26.08509063720703,26.400188446044922,909123.0,-0.005806462426728443,1.5555341267521,-0.8999988801666521,68.83910517027218,65.9211086697676,-0.38945602818620983,-0.9021857529937201,-2.8153070433664347,-4.834027021816684,44.41932909965268,0.3917446136474574,0.9308195165236484,0.7728435516357379,-0.37668912889935413,1.92237623217083,0.19807721136819367,1.3476098919032822,-1.7245269775390568,72.44883034253263,-5.359473148811048,0.5747663402675458,10,-0.3363885879516566,-1.2348470687866175,-3.41924953460693,-4.722226142883297,0.3321323394775426,1,0.04607398350097358,4.49997200416578,26.400188446044922,2.7500244964233787,26.119155883789066,-1.8235270868465878,25.855152130126953,0.04607398350097358
1774,2006-10-25,26.2298641204834,26.357608795166016,26.16173553466797,26.24689674377441,654274.0,-0.0006489385567096662,-1.5555942663746765,0.11111249362313741,64.12036797017083,65.20535562524638,-0.2968340561867677,-0.8905696588593628,-2.725834844270345,-4.769488196815093,42.837481226753184,0.19587326049804688,0.9347259769423459,0.7302623748779311,-0.46402398797403777,1.9245487377299,0.13311919345194667,1.3274055563039155,-1.6293157348632796,66.66649504440741,-7.990409892998983,0.5971431814259845,10,-0.2810325622558594,-1.2178144454956055,-3.402216911315918,-4.705193519592285,0.0,2,0.03506500107657051,1.5555341267521,26.24689674377441,4.49997200416578,26.400188446044922,2.7500244964233787,26.119155883789066,0.03506500107657051
1775,2006-10-26,26.05954170227051,26.357608795166016,25.991411209106445,26.212833404541016,1222507.0,-0.00649345408083446,-1.5294020776106818,8.999888017918803,60.674167482428636,63.91499664423756,-0.05484547144043361,-0.6729198421509714,-2.479165755066358,-4.540745431349304,41.939636426546855,0.3661975860595703,0.9084101184542064,0.5079912185668967,-0.688943866154947,1.7049263032887403,-0.09047632379402515,1.1064587609278185,-1.3839418420410183,31.944530851448462,-38.632573217769874,0.598467542360921,10,-0.1107101440429723,-1.0474920272827184,-3.0700864791870153,-4.534871101379398,-0.5961341857910227,3,0.030392151480983953,-1.5555942663746765,26.2298641204834,1.5555341267521,26.24689674377441,4.49997200416578,26.400188446044922,0.030392151480983953
1776,2006-10-27,26.033992767333984,26.05954170227051,25.71889305114746,26.051025390625,690028.0,-0.000980406149441282,18.999776035830305,0.11111249362316573,64.43914310776049,63.4406095231044,0.025447018606406857,-0.553686935248237,-2.370776573040736,-4.457011526139482,41.84235236080003,0.3406486511230504,0.8474755902694753,0.4049449920654311,-0.697986481177594,1.5078764653084562,-0.14652074455608144,0.9564107286869437,-1.2863434914794922,41.573053500427996,-28.659083682869472,0.5514657366215124,10,-0.08516120910644531,-1.0219430923461914,-3.0338926315307617,-4.509322166442871,0.3491649627685547,4,0.02551520919372474,-1.5294020776106818,26.05954170227051,-1.5555942663746765,26.2298641204834,1.5555341267521,26.24689674377441,0.02551520919372474
1777,2006-10-30,26.47683525085449,26.47683525085449,25.72740936279297,26.033992767333984,949826.0,0.01701016388374188,2.3846160472398594,-25.999664053751193,66.28960410965078,65.45556604355355,-0.4410841067655191,-0.9111096868258279,-2.723924954682243,-4.8370074332778685,41.85595113711937,0.7494258880615199,0.7773160744575023,0.7639029502868624,-0.3284096140886952,1.85621551466242,0.21774666809908183,1.310059232474643,-1.6600185359999955,100.0,31.37403646744309,0.5461562821877797,10,-0.4172935485839808,-1.4647855758666957,-3.40860557556152,-4.952164649963375,0.31509780883789773,0,-0.009649398511845209,18.999776035830305,26.033992767333984,-1.5294020776106818,26.05954170227051,-1.5555942663746765,26.2298641204834,-0.009649398511845209
1778,2006-10-31,26.502382278442386,26.647157669067386,26.110637664794922,26.357608795166016,746311.0,0.0009648822204713081,1.4705965017060858,0.32691868703619426,63.65852699246492,65.75313788203371,-0.3543703764476476,-0.8458806015080924,-2.6606516921422134,-4.786819153537696,41.936816821377406,0.5365200042724645,0.6844487092917078,0.704288101196294,-0.35307900357774713,1.7616552059703352,0.17560454880927523,1.2329716535833128,-1.6191648221478943,84.40365087388382,16.94432346598947,0.5286835523870201,10,-0.3193569183349645,-1.4136867523193395,-3.4341526031494176,-4.977711677551273,0.22993850708007457,1,-0.017673487092117024,2.3846160472398594,26.47683525085449,18.999776035830305,26.033992767333984,-1.5294020776106818,26.05954170227051,-0.017673487092117024
1779,2006-11-01,26.417221069335934,26.613094329833984,26.357608795166016,26.502382278442386,292432.0,-0.0032133416615804933,-1.5000326623552358,-0.5882376190664748,61.96174120284486,65.1419941456709,-0.223264546970249,-0.6569005013953308,-2.4888485216361182,-4.62605690922522,42.02205258769577,0.25548553466796875,0.5808090735435947,0.531835937499995,-0.4165264464119218,1.4801983214119119,0.05765474554403838,1.0060171294559517,-1.4281672002750696,75.22941246573643,8.295162566887555,0.4741811919559577,11,-0.23419570922851207,-0.728134155273434,-2.925311088562008,-4.492289543151852,0.6642627716064524,2,0.006125095955071602,1.4705965017060858,26.502382278442386,2.3846160472398594,26.47683525085449,18.999776035830305,26.033992767333984,0.006125095955071602
1780,2006-11-02,26.400188446044922,26.604576110839844,26.255413055419922,26.570512771606445,710829.0,-0.0006447545427396006,1.9285937112552693,2.000022396918017,60.14852816197509,64.37705408925562,-0.13498287963174604,-0.5740572109133097,-2.3882527455821148,-4.537242097132889,41.79171050475576,0.3491630554199219,0.6666171823610263,0.4543383598327644,-0.4612214185833956,1.3698981382489244,-0.0034415293753156107,0.9121182490408444,-1.3116483489836668,73.39452368917408,8.561997795024539,0.45777988920808044,11,-0.2171630859375,-0.8558769226074219,-1.7309150695800781,-3.265958786010742,0.8175544738769531,3,-0.006451632946091301,-1.5000326623552358,26.417221069335934,1.4705965017060858,26.502382278442386,2.3846160472398594,26.47683525085449,-0.006451632946091301
1781,2006-11-03,26.783416748046875,27.149614334106445,26.340576171875,26.4853515625,724918.0,0.014516119943051686,-1.7536289275512853,-1.7499860020828901,57.066656951448046,63.02198234989064,-0.46273863181469466,-0.8817636739788242,-2.684212729436865,-4.838388115270497,41.67131354158597,0.8090381622314453,0.6657467507469335,0.7609210014343262,-0.16612365891969105,1.6879656617883434,0.2973986712573158,1.2244433316113366,-1.601359596665251,74.25141991162015,12.348015448009328,0.4635223301770091,11,-0.3491630554199219,-0.9878768920898438,-2.0673046112060547,-3.5384769439697266,0.502456665039059,4,-0.049284572016512596,1.9285937112552693,26.400188446044922,-1.5000326623552358,26.417221069335934,1.4705965017060858,26.502382278442386,-0.049284572016512596
1782,2006-11-06,27.319936752319336,27.754262924194336,26.868579864501953,27.03038787841797,1143830.0,0.020031798381794808,-1.8888902714052416,0.9714280229343708,80.0578173123105,64.26850592122823,-0.9555593422882538,-1.3026334215770419,-3.1240579816493224,-5.296623520337867,42.20785494105257,0.9708461761474609,0.6651047053149242,1.181620883941651,0.2127375530636222,2.15050421481968,0.6971792185026366,1.6660625493806656,-1.980475026319727,73.57510969174906,6.9601796408277465,0.4844416654390141,11,-0.5833587646484375,-1.2007818222045898,-2.5974373817443848,-4.053706169128418,-0.5790996551513672,0,-0.03428920903842392,-1.7536289275512853,26.783416748046875,1.9285937112552693,26.400188446044922,-1.5000326623552358,26.417221069335934,-0.03428920903842392
1783,2006-11-07,27.652069091796875,27.720197677612305,27.33696937561035,27.66910171508789,1121508.0,0.012157141595481313,5.428681128815511,-0.05882469187850363,79.40301640712062,65.96657796977821,-1.1928470520428647,-1.5237446519321516,-3.3511920661431596,-5.548968967022773,42.99589769822103,0.40026092529296875,0.6608924956844326,1.3936749458313002,0.3007452227431173,2.486604668919483,0.8472100842872088,1.9401398073753917,-2.0711272459777916,93.18184999535522,24.189555863289783,0.5464648615440917,11,-0.9154911041259766,-1.532914161682129,-2.9189248085021973,-4.385838508605957,-0.8260707855224645,1,-0.031105666243241514,-1.8888902714052416,27.319936752319336,-1.7536289275512853,26.783416748046875,1.9285937112552693,26.400188446044922,-0.031105666243241514
1784,2006-11-08,27.592456817626953,28.0012321472168,27.48174476623535,27.67761611938477,974081.0,-0.002155797961158945,-2.388881285072626,4.999776035834475,81.09761843307392,68.23585029762769,-1.027698070327169,-1.3735827690108948,-3.191972981854647,-5.413729730619217,43.46340632670383,0.5194873809814489,0.6198831754325944,1.2318683624267592,0.04059718744597518,2.4231395374075433,0.6362327749363672,1.8275039499171513,-1.7941828639703452,76.58547030957735,3.941123546725521,0.5956355874903927,11,-0.7323942184448242,-1.3413009643554688,-2.8593125343322754,-4.326226234436035,-0.8090400695800781,2,-0.031172868649920638,5.428681128815511,27.652069091796875,-1.8888902714052416,27.319936752319336,-1.7536289275512853,26.783416748046875,-0.031172868649920638
1785,2006-11-09,27.600971221923828,27.830909729003906,27.456195831298828,27.77129554748535,623595.0,0.000308577244612529,1.5882259945062547,2.0000671922593685,79.19466265027631,69.87535246901834,-0.8879432699036016,-1.2878212614916222,-3.094060703641663,-5.34715966367061,43.799122019551724,0.3747138977050781,0.5946621516997084,1.1386142730712905,-0.11293312211385498,2.390161668256436,0.5128405754787195,1.7643879706638614,-1.5383422850399988,75.89742058341797,2.3937989390467322,0.6257736975925727,11,-0.7366504669189453,-1.239105224609375,-2.8656978607177734,-4.164416313171387,-0.6131649017333984,3,-0.018821344249248972,-2.388881285072626,27.592456817626953,5.428681128815511,27.652069091796875,-1.8888902714052416,27.319936752319336,-0.018821344249248972
1786,2006-11-10,27.592456817626953,27.805360794067386,27.34548568725586,27.600971221923828,849163.0,-0.0003084820540703026,1.2040844310774905,0.04998936158299645,76.31589582964958,70.98938488235153,-0.7097503078779184,-1.191494394735436,-2.983613362212573,-5.263119989021334,44.04169737554605,0.459875106811527,0.6082949234287902,1.0355700492858873,-0.25897841585805637,2.330118514429831,0.38829581671391367,1.6828442818578608,-1.2971954955031677,63.909901050121384,-5.984251932553768,0.6472742325719721,11,-0.5365219116210938,-1.2305908203125,-2.8571834564208984,-4.057966232299805,-0.5620689392089844,4,-0.01358030204348093,1.5882259945062547,27.600971221923828,-2.388881285072626,27.592456817626953,5.428681128815511,27.652069091796875,-0.01358030204348093
1787,2006-11-13,27.49026107788086,27.77129554748535,27.42213249206543,27.62652015686035,1401142.0,-0.0037037564440730586,-1.5625118108582907,16.003360215053764,78.07699497192222,72.59143688006901,-0.5014111579615381,-1.052017673361238,-2.7895523152579216,-5.083050825723738,43.66024185830663,0.3491630554199219,0.6534614284365432,0.8754642486572273,-0.4789735776985147,2.229902075012969,0.1982453354793563,1.5526831618350982,-0.9902832567459114,23.076967251948822,-44.57341554903258,0.6772189131778709,11,-0.3619384765625,-1.1283950805664062,-2.7166647911071777,-3.8961572647094727,-0.9452972412109375,0,-0.007434911738956829,1.2040844310774905,27.592456817626953,1.5882259945062547,27.600971221923828,-2.388881285072626,27.592456817626953,-0.007434911738956829
1788,2006-11-14,27.54987525939941,27.87348937988281,27.464712142944336,27.464712142944336,695491.0,0.002168556397105892,-8.599865621500477,-0.6250087487226604,79.24537231893673,74.51184033741255,-0.4434456132735427,-1.0055675864584934,-2.7514198872350164,-5.065422099547003,43.996121464452095,0.408777236938473,0.6971063140451363,0.8350131988525362,-0.4829721879750082,2.1529985856800806,0.17602050543876402,1.4940058922663084,-0.8697469191346414,31.16899360093006,-35.09369471241969,0.6589926934137721,11,-0.42155265808105113,-1.1880092620849574,-2.4760832786560023,-3.5427360534667933,-1.4051723480224574,1,-0.02936630945199714,-1.5625118108582907,27.49026107788086,1.2040844310774905,27.592456817626953,1.5882259945062547,27.600971221923828,-0.02936630945199714
1789,2006-11-15,27.575422286987305,27.745746612548828,27.30290412902832,27.30290412902832,633008.0,0.0009273010257706549,-2.2500034994890745,3.199955207166987,85.88713828747686,77.37168590691276,-0.32120227755288866,-0.953926740913122,-2.670319089834397,-5.011705629748704,44.17556826454433,0.4428424835205078,0.7033646582614246,0.7805080413818359,-0.5425853920703005,2.1036014748339724,0.1189613246557677,1.4420547581079042,-0.7367614898882913,47.76116409438742,-21.898938555904756,0.6615467167260684,11,-0.40451812744140625,-0.9708452224731445,-2.763503074645996,-3.5682830810546875,-1.6691722869873047,2,-0.027177244029606196,-8.599865621500477,27.54987525939941,-1.5625118108582907,27.49026107788086,1.2040844310774905,27.592456817626953,-0.027177244029606196
1790,2006-11-16,27.507293701171875,27.63503646850586,27.311420440673828,27.33696937561035,784658.0,-0.0024706271079510955,-1.9230676463747642,0.6250017497445373,84.1898114951319,80.38536974509985,-0.0888602658541231,-0.7965153120327564,-2.4952336232692716,-4.8765510824987,44.364712592692676,0.32361602783203125,0.7287013129046578,0.6297723770141594,-0.6519279883554248,1.9114727423837437,-0.01107780567063088,1.2706225596989498,-0.5291243420587257,35.8210402104625,-35.84726505105955,0.640850182684792,11,-0.0723876953125,-0.8345870971679688,-2.740084648132324,-3.500154495239258,-1.9587230682373047,3,-0.026315818669364832,-2.2500034994890745,27.575422286987305,-8.599865621500477,27.54987525939941,-1.5625118108582907,27.49026107788086,-0.026315818669364832
1791,2006-11-17,27.42213249206543,27.618003845214844,27.038902282714844,27.464712142944336,558425.0,-0.0030959501153258184,2.3170838295222382,-0.24999160124973405,76.30342066324305,79.96821456187014,0.10776321444361159,-0.6416300039694427,-2.3120580547086007,-4.726762241603321,44.27300469046248,0.5791015625,0.7717203924917015,0.4794623374938958,-0.7720366338263283,1.7309613088141198,-0.14628714816621624,1.1052118231540078,0.5790996551513707,45.918539916446704,-21.25034205181474,0.6257494856601116,11,0.09793472290039062,-0.7111024856567383,-2.608084201812744,-3.3383474349975586,-1.788400650024414,4,-0.01583852648953077,-1.9230676463747642,27.507293701171875,-2.2500034994890745,27.575422286987305,-8.599865621500477,27.54987525939941,-0.01583852648953077
1792,2006-11-20,27.5328426361084,27.592456817626953,27.004838943481445,27.42213249206543,985492.0,0.004037255092214309,4.111087147668265,-2.6000716717434154,77.37568254508736,79.74295524386645,0.03400585499348452,-0.6989702955874364,-2.324466502507292,-4.77480838598407,43.86272894172965,0.5876178741455078,0.8369355453765834,0.5335397720336914,-0.7171070362377634,1.7841865803051462,-0.091783632102036,1.1588631761694188,0.44914291381836335,60.784369695865415,-4.030749253656957,0.6253234041357278,11,-0.029807090759277344,-0.821812629699707,-2.571889877319336,-3.4064769744873047,-1.9416923522949183,0,-0.018249287381299162,2.3170838295222382,27.42213249206543,-1.9230676463747642,27.507293701171875,-2.2500034994890745,27.575422286987305,-0.018249287381299162
1793,2006-11-21,27.456195831298828,27.652069091796875,27.362518310546875,27.362518310546875,393014.0,-0.002783831870271536,-5.1818626053671055,0.8461511956446833,77.7273171506409,79.36847732359611,0.08934130745508284,-0.5555647030952215,-2.166776358290697,-4.629052057134672,43.387839424297816,0.28955078125,0.895275675210847,0.39642801284789897,-0.8174456331316229,1.6103016588274208,-0.21050881014186018,1.0033648358376581,0.48670385437011987,60.91945145952236,-2.4718212725566886,0.6069368229897603,11,-0.01703166961669922,-0.7451658248901367,-2.3270483016967773,-3.3213138580322266,-1.916141510009762,1,-0.033188574274013005,4.111087147668265,27.5328426361084,2.3170838295222382,27.42213249206543,-1.9230676463747642,27.507293701171875,-0.033188574274013005
1794,2006-11-22,27.149614334106445,27.67761611938477,27.141096115112305,27.464712142944336,938225.0,-0.011166204490823617,-2.230741842489139,-3.363643767561184,67.32290442301367,78.04939307612248,0.3648694529296357,-0.1860855351864359,-1.7708849275888667,-4.253762272741632,42.65238045406486,0.5365200042724645,0.8268553926516233,0.043859004974365234,-1.1056130990913005,1.193331109040031,-0.5308770470584676,0.6185950570071981,0.7557629218750037,21.519069880843254,-38.92943142749706,0.5747360520328323,11,0.2895498275756836,-0.32787418365478516,-1.896982192993164,-3.0147323608398438,-1.6095600128173793,2,-0.0370138378528303,-5.1818626053671055,27.456195831298828,4.111087147668265,27.5328426361084,2.3170838295222382,27.42213249206543,-0.0370138378528303
1795,2006-11-23,26.851547241210934,27.362518310546875,26.613094329833984,27.0985164642334,1216131.0,-0.010978686077358635,-1.0705893512577762,0.7837859105822076,51.63937134790095,75.30755702259485,0.6095522103634394,0.18378149298031587,-1.3837573485712724,-3.8907421919849945,41.86599881507197,0.7494239807128906,0.7278497355966884,-0.2938083648681662,-1.3415934192484222,0.7539766895120898,-0.8177008920582942,0.23008416232196183,1.0178084822705138,22.40000286678714,-34.8029023285715,0.5238925271901281,11,0.3917446136474645,0.008515357971194959,-1.5989151000976527,-2.7166652679443324,-0.6301975250244105,3,-0.0352045724858685,-2.230741842489139,27.149614334106445,-5.1818626053671055,27.456195831298828,4.111087147668265,27.5328426361084,-0.0352045724858685
1796,2006-11-24,26.69825553894043,26.87709617614746,26.272445678710934,26.715288162231445,778173.0,-0.00570885919137043,2.5499949607498613,0.06896658248573073,31.65826317921939,70.14992015673899,0.6958369792481882,0.4104328008477154,-1.1482138319403816,-3.670689782298229,41.491042179007685,0.604650497436527,0.6191789636276468,-0.4803132057189927,-1.4158696773411776,0.4552432659031922,-0.9480914415300852,-0.012534969907900262,1.09572450092217,30.303075548991977,-23.80320146199444,0.4677782358110922,11,0.37471199035644176,0.16180706024169922,-1.4456233978271484,-2.563373565673828,-0.5620689392089844,4,-0.0430621732692984,-1.0705893512577762,26.851547241210934,-2.230741842489139,27.149614334106445,-5.1818626053671055,27.456195831298828,-0.0430621732692984
1797,2006-11-27,26.221349716186523,26.91115951538086,26.17025184631348,26.570512771606445,585949.0,-0.017862808379308537,-2.2830097784839904,20.4996640537514,11.110995901176153,62.57943388809891,1.0882611280417045,0.9140823824925022,-0.5975692855409278,-3.128438762261517,40.613347347225506,0.7409076690673793,0.5063250591788133,-0.9444447517395034,-1.9261819670121803,0.0372924635331735,-1.43531335937584,-0.4535761441031667,1.450907574783944,3.389881980480421,-43.88273773623666,0.49086860763633805,11,0.7366495132446289,0.6387128829956055,-0.9644589424133301,-2.086467742919922,0.17883872985839844,0,-0.022409901874073657,2.5499949607498613,26.69825553894043,-1.0705893512577762,26.851547241210934,-2.230741842489139,27.149614334106445,-0.022409901874073657
1798,2006-11-28,26.033992767333984,26.34909248352051,25.642248153686523,26.221349716186523,950423.0,-0.0071452061347125895,2.1923058700904563,0.5365886967256995,10.389490768839977,54.19080638602815,1.1599591941544176,1.1220791421947744,-0.3330122231598551,-2.871131476718965,39.84108359615339,0.7068443298339879,0.398523259771828,-1.108382225036621,-2.175397514119176,-0.041366935954066264,-1.6418898695778985,-0.5748745804953437,1.4880639791707857,19.246869374455862,-23.313325679833376,0.5335076445412767,11,0.6259393692016602,0.7877473831176758,-0.6089076995849609,-1.8011741638183594,-0.29806709289550426,1,-0.01701016388374199,-2.2830097784839904,26.221349716186523,2.5499949607498613,26.69825553894043,-1.0705893512577762,26.851547241210934,-0.01701016388374199
1799,2006-11-29,26.579029083251953,26.613094329833984,25.81257247924805,26.10212135314941,870949.0,0.020935563775751342,1.9374888454175971,-2.5454499180486603,29.59183051596341,48.12436405500942,0.512629340141018,0.6216594243823153,-0.7942960362597731,-3.34193000308143,38.83077720355546,0.800521850585934,0.3000577916132663,-0.5714363098144517,-1.617549822670533,0.4746772030416295,-1.0944930662424923,-0.04837955338641109,0.7174506321146268,54.455454326728514,15.446615977676565,0.5230567564280403,11,0.0809030532836914,0.24271106719970703,-1.1177501678466797,-2.256791114807129,-0.5109729766845668,2,-0.03909001937988654,2.1923058700904563,26.033992767333984,-2.2830097784839904,26.221349716186523,2.5499949607498613,26.69825553894043,-0.03909001937988654
1800,2006-11-30,26.2298641204834,26.783416748046875,26.144702911376953,26.6641902923584,831193.0,-0.013136859201097417,-1.1126778335068295,-0.9107132144442555,26.047868655907735,42.54041383197217,0.7392779391930588,1.0091494753059322,-0.3661800365151535,-2.9147727377043253,37.92637329900502,0.6387138366699219,0.17534301515344097,-0.9120850563049316,-1.9863113115584596,0.16214119894859635,-1.4491981839316956,-0.37497192867816764,0.8681078074815751,46.30866934726241,10.017983782084094,0.5371131276267643,11,0.4300680160522461,0.5918760299682617,-0.7494235038757324,-1.9076261520385742,-0.7834873199462891,3,-0.026298641732407813,1.9374888454175971,26.579029083251953,2.1923058700904563,26.033992767333984,-2.2830097784839904,26.221349716186523,-0.026298641732407813
1801,2006-12-01,25.46340751647949,26.527931213378906,25.131277084350586,26.272445678710934,1085665.0,-0.0292207615137956,1.1161278203636829,1.8627432897695335,21.116488625225784,36.289392285320886,1.3395369022655466,1.761981516947177,0.48155817453779903,-2.0720852085886143,36.90411090090796,1.3966541290283203,0.006015860154747088,-1.6125411987304723,-2.917039901388481,-0.3080424960724635,-2.2647905500594767,-0.9602918474014679,1.459877558572071,18.660245549850792,-18.50454549280863,0.6522493513290044,12,0.9410390853881871,1.1028470993042028,0.01703310012817738,-1.111362457275387,-0.5620689392089773,4,0.029765937619170124,-1.1126778335068295,26.2298641204834,1.9374888454175971,26.579029083251953,2.1923058700904563,26.033992767333984,0.029765937619170124
1802,2006-12-04,26.38315773010254,26.47683525085449,25.54857063293457,25.59115028381348,996350.0,0.036120468677564244,-1.1165066277006495,-0.9789494281760293,36.64717757427168,31.72493233239097,0.2677056652192107,0.8099798509942069,-0.341801583196812,-2.9096182642836332,35.26461979934156,1.013427734375,-0.14634011097794541,-0.6459520339965827,-1.9804897264573853,0.6885856584642198,-1.3132208802269858,0.021316812233820315,0.40025901794433594,75.77329406589955,36.28652741710883,0.6672688462304016,12,0.02128887176513672,0.18309688568115234,-0.902717113494873,-2.0311126708984375,-0.8516197204589844,0,-0.009360939008802083,1.1161278203636829,25.46340751647949,-1.1126778335068295,26.2298641204834,1.9374888454175971,26.579029083251953,-0.009360939008802083
1803,2006-12-05,26.791933059692386,26.996322631835934,26.40870475769043,26.62161064147949,1726647.0,0.015493798497192124,1.0294121521922555,0.21505153646085187,41.756273696192686,28.884195584966413,-0.2740206194009325,0.3514819489678338,-0.6891797983700059,-3.235820317571818,33.183132972155846,0.6131649017333949,-0.26004973648530694,-0.1941699028015087,-1.4992925480006214,1.110952742397604,-0.846731225401065,0.45839141979804765,-1.6606559753418004,89.0410412539722,48.51065800141759,0.6525613225995558,12,-0.5450353622436559,-0.22567844390869496,-1.256137371063236,-2.439888000488285,-1.3796215057373082,1,-0.014621737549681768,-1.1165066277006495,26.38315773010254,1.1161278203636829,25.46340751647949,-1.1126778335068295,26.2298641204834,-0.014621737549681768
1804,2006-12-06,26.73232078552246,27.038902282714844,26.502382278442386,26.90264320373535,370186.0,-0.0022250083275853205,1.4230842119771048,-0.9999999999999583,41.83124116142986,27.794403342025184,-0.3127113126069574,0.36190610247176735,-0.6098770393954211,-3.098038372172745,30.72292659850458,0.5365200042724574,-0.3988674497825606,-0.21077537536621094,-1.488160699199085,1.0666099484666631,-0.849468037282648,0.4279172865502261,-1.563742790222168,83.92863034859946,41.03441781383834,0.6386926619164361,12,-0.6472311019897461,-0.16606616973876953,-1.0964603424072266,-2.3802757263183594,-1.3285255432128906,2,-0.03727304932026709,1.0294121521922555,26.791933059692386,-1.1165066277006495,26.38315773010254,1.1161278203636829,25.46340751647949,-0.03727304932026709
1805,2006-12-07,27.081483840942386,27.149614334106445,26.613094329833984,26.73232078552246,889883.0,0.013061456886639844,1.2105209389317175,-2.050012318305022,46.59862831389875,29.454443912545113,-0.6993745013828558,-0.029693530027746107,-0.9123737475962095,-3.3674315967651047,28.129757282103057,0.5365200042724609,-0.5348615252699318,0.16436204910278818,-1.0773257842358603,1.4060498824414367,-0.45648186756653786,0.7852059657721142,-1.838092874145513,96.62442472523855,51.87742658461539,0.6208439166693248,12,-0.9410381317138707,-0.515229225158695,-1.1454277038574254,-2.6740837097168004,-1.873561859130863,3,-0.037421425662166885,1.4230842119771048,26.73232078552246,1.0294121521922555,26.791933059692386,-1.1165066277006495,26.38315773010254,-0.037421425662166885
1806,2006-12-08,27.217742919921875,27.217742919921875,26.783416748046875,27.05593681335449,322041.0,0.0050314480469304534,4.368476889889548,0.46341130327430596,46.86970517023607,33.427633831329544,-0.8428271655725865,-0.20602775562002407,-0.9821246884004324,-3.420142996963577,25.670321891346248,0.434326171875,-0.6352371660308052,0.3193568229675279,-0.8903209374105643,1.52903458334562,-0.2854820572215182,0.924195703156574,-1.859978551086428,100.0,54.915376806290936,0.6048388801890453,12,-1.0432329177856445,-0.6514883041381836,-1.354074478149414,-2.7975683212280273,-1.967239379882809,4,-0.06508130099532328,1.2105209389317175,27.081483840942386,1.4230842119771048,26.73232078552246,1.0294121521922555,26.791933059692386,-0.06508130099532328
1807,2006-12-11,27.285873413085934,27.62652015686035,27.06445121765137,27.217742919921875,3101220.0,0.002503164695342619,-1.9999898197070491,0.42106255820255506,48.30509825715402,37.640479107808886,-0.831518031828157,-0.3059413362223715,-0.9917422056713789,-3.4081047437032623,23.071916650992474,0.5620689392089808,-0.6740067271847678,0.3977066993713336,-0.7942411147475745,1.5896545134902418,-0.19826720768812223,0.9936806064307895,-1.7793107601635718,72.0280476001037,27.75067678283368,0.5959739070594542,12,-0.9069747924804652,-0.7196187973022425,-1.1709766387939418,-2.759245872497555,-2.205694198608395,0,-0.08739081940737259,4.368476889889548,27.217742919921875,1.2105209389317175,27.081483840942386,1.4230842119771048,26.73232078552246,-0.08739081940737259
1808,2006-12-12,26.74083709716797,27.464712142944336,26.689739227294922,27.285873413085934,960518.0,-0.01997503644712262,-1.3947297074286253,-7.999888017917498,46.11650432659221,39.47655397565653,-0.19631631309689013,0.1848536941101777,-0.3933198726626159,-2.790150414817443,20.20637602073398,0.7749729156494141,-0.6733463199207712,-0.10687770843505717,-1.2585020751084635,1.0447466582383491,-0.6826898917717585,0.4689344749016442,-1.0222786938518063,21.212239468450917,-24.872187472547566,0.5758121833367025,12,-0.3619384765625,-0.17458248138427734,-0.3129706382751465,-1.8991107940673828,-1.7032394409179688,1,-0.04522293311649872,-1.9999898197070491,27.285873413085934,4.368476889889548,27.217742919921875,1.2105209389317175,27.081483840942386,-0.04522293311649872
1809,2006-12-13,26.82599830627441,26.94522476196289,26.715288162231445,26.74083709716797,1532424.0,0.0031846874799390523,-2.3749912512773137,-0.15624868769159153,49.747045273514026,42.10979582205722,-0.27128981735261704,0.04286658462599391,-0.41888661870980926,-2.8003422373224964,17.686193251870815,0.2299365997314453,-0.5821973932525069,0.015754699707027697,-1.0837634102261795,1.115272809640235,-0.5340043552595759,0.5655137546736313,-0.9166437276038302,21.008343261305775,-26.912378507923755,0.549759054966603,12,-0.44709968566894176,-0.2597436904907191,-0.39813184738158824,-1.9629821777343714,-1.6521396636962855,2,-0.05269838371639202,-1.3947297074286253,26.74083709716797,-1.9999898197070491,27.285873413085934,4.368476889889548,27.217742919921875,-0.05269838371639202
1810,2006-12-14,26.783416748046875,26.94522476196289,26.74083709716797,26.82599830627441,5585761.0,-0.0015873242718268399,-2.200035835336628,-0.5000111984590712,50.86206197485928,45.41485952757206,-0.1586086355213432,0.02997324614813124,-0.33272388331940306,-2.693700067910285,15.02981667461984,0.20438766479492188,-0.46255028249646557,0.009366989135742188,-1.0400545362896594,1.0587885145611438,-0.5153437735769586,0.534077751848443,-0.7023456115573161,9.999938917993333,-38.49077058417995,0.5247107627127008,12,-0.19587135314941406,-0.2810335159301758,-0.22780752182006836,-1.796916007995602,-1.8054313659667969,3,-0.05151028782905043,-2.3749912512773137,26.82599830627441,-1.3947297074286253,26.74083709716797,-1.9999898197070491,27.285873413085934,-0.05151028782905043
1811,2006-12-15,26.98780632019043,26.996322631835934,26.45980262756348,26.783416748046875,1997804.0,0.007631198590764443,3.8461266786690436,-4.799955207167254,58.21167032997573,47.81091427820584,-0.13859711021133592,-0.21989757329393456,-0.49218054143011614,-2.8449722089448244,13.236920426000854,0.5365200042724538,-0.4059071435869228,0.23547286987304616,-0.7747230447289084,1.2456687844750007,-0.26962508742792934,0.7405708271740217,-0.7521902816637933,45.25548638539389,-8.57086509149645,0.5050979573009764,12,0.029806137084960938,-0.48542308807373047,-0.3747129440307617,-1.9970474243164062,-1.311492919921875,4,-0.065951426998619,-2.200035835336628,26.783416748046875,-2.3749912512773137,26.82599830627441,-1.3947297074286253,26.74083709716797,-0.065951426998619
1812,2006-12-18,27.03038787841797,27.038902282714844,26.689739227294922,26.98780632019043,1687711.0,0.0015778073149903538,10.714843375035997,0.20833527748485894,61.016954871646924,49.95098996436742,-0.08908199251713,-0.3183750944796415,-0.48044619052166837,-2.8288901861263867,11.417286349336338,0.3491630554199219,-0.29523870753675396,0.30317716598510813,-0.6485914502600352,1.2549457822302514,-0.17270714213746174,0.779061474107678,-0.6556814280579601,56.77976396096116,-1.3619734649685284,0.475884308122571,12,0.012773513793945312,-0.5280046463012695,-0.3214874267578125,-2.0396289825439453,-0.8090381622314453,0,-0.06584753228051254,3.8461266786690436,26.98780632019043,-2.200035835336628,26.783416748046875,-2.3749912512773137,26.82599830627441,-0.06584753228051254
1813,2006-12-19,26.544963836669922,26.996322631835934,26.544963836669922,26.996322631835934,1406463.0,-0.017958456383662447,1.0000000000000158,-10.599865621500477,49.61831539030992,50.816220434242986,0.39965311662795955,0.10043058706321517,0.046811192643925637,-2.2841741411410155,9.498490554732022,0.4854240417480469,-0.08515223144155115,-0.13668527603149272,-1.0267626295503902,0.7533920774874048,-0.5817239527909415,0.30835340072795603,-0.08516120910644176,14.70579516822239,-42.08867634871544,0.445038676759448,12,0.4981975555419922,-0.042580604553222656,0.20013046264648438,-1.5542049407958984,-0.03406524658203125,1,-0.0551812626758561,10.714843375035997,27.03038787841797,3.8461266786690436,26.98780632019043,-2.200035835336628,26.783416748046875,-0.0551812626758561
1814,2006-12-20,26.144702911376953,26.90264320373535,25.889217376708984,26.68122291564941,1326899.0,-0.0150786012652252,1.0695663012423389,1.1886774114485186,49.0566117467885,51.08932970456407,0.790974079705002,0.4443268164279388,0.4755078418868095,-1.8297462661478292,8.504891192401503,1.0134258270263672,0.004261490314870997,-0.4867006301879897,-1.3790017923193574,0.405600531943378,-0.9328512112536735,-0.040550049122305865,1.4818172454833984,22.22222222222222,-34.41569725935549,0.44615058106568384,12,0.6131658554077148,0.2938089370727539,0.6003913879394531,-1.1539440155029297,0.2810344696044922,2,-0.042345298735262826,1.0000000000000158,26.544963836669922,10.714843375035997,27.03038787841797,3.8461266786690436,26.98780632019043,-0.042345298735262826
1815,2006-12-21,25.90625,26.272445678710934,25.693344116210934,25.91476631164551,1465945.0,-0.00912050567892242,-1.666654956019156,0.01587324158967721,55.55556087291729,52.054424782639764,0.9445143955691151,0.6412041745420396,0.7396628817016335,-1.5372831774728652,8.929009622646486,0.5791015625,0.03599071430200951,-0.6778886795043952,-1.619853205080485,0.26407584607169454,-1.1488709422924401,-0.20690641671635035,1.6855241012573252,15.822867348964017,-43.73449977414227,0.4709822627880446,12,0.7536821365356445,0.4981966018676758,0.9814906120300293,-0.9154911041259766,0.33213043212890625,3,-0.028270836474668326,1.0695663012423389,26.144702911376953,1.0000000000000158,26.544963836669922,10.714843375035997,27.03038787841797,-0.028270836474668326
1816,2006-12-22,25.54857063293457,25.90625,25.420827865600586,25.79553985595703,5653196.0,-0.01380668244402139,1.07272845735042,28.999552071656435,37.81093584949387,50.8884067373442,1.1628031018346618,0.9574233962233052,1.1150253244829642,-1.1302527062187337,10.24503513204817,0.48542213439941406,0.06217510430670714,-0.9780838012695305,-2.0251801671833327,0.06901256464427163,-1.5016319842264316,-0.45453561831262945,1.9672662689208984,7.894739944149554,-47.562024833223454,0.5235481829569013,12,0.8941993713378906,0.8558759689331055,1.5052356719970703,-0.5578117370605469,0.5535507202148402,4,-0.022333353166887226,-1.666654956019156,25.90625,1.0695663012423389,26.144702911376953,1.0000000000000158,26.544963836669922,-0.022333353166887226
1817,2006-12-27,25.633731842041016,25.787023544311523,25.122760772705078,25.122760772705078,1544777.0,0.0033333062083975573,-1.600001493116732,-2.0689665824857317,31.318693827423203,49.244205570769864,0.9148457262763543,0.8706192418364331,1.0285850389201272,-1.1615311300331257,11.688238569972333,0.6642627716064453,0.0337231142256158,-0.863541698455812,-1.977546927974167,0.25046353106254315,-1.4205443132149895,-0.3065390836966344,1.7564045176391616,27.272708763028337,-22.947104770913366,0.5570026147591782,12,0.4470996856689453,0.7664566040039062,1.4818167686462402,-0.6429729461669922,0.47690582275390625,2,0.0016611532994856848,1.07272845735042,25.54857063293457,-1.666654956019156,25.90625,1.0695663012423389,26.144702911376953,0.0016611532994856848
1818,2006-12-28,25.59115028381348,25.71889305114746,25.42934226989746,25.633731842041016,910240.0,-0.0016611532994855738,1.7200129005670874,-0.0833345775972696,31.49170826352399,47.21583479188208,0.8685289490745411,0.9257887524016617,1.0946244113701447,-1.0662631304246268,12.225276102986921,0.28955078125,-0.014754065562659235,-0.8839811325073192,-2.0530033197158097,0.28504105470117125,-1.4684922261115645,-0.299470038903074,1.6175960289086895,26.315755633212117,-18.828806210743213,0.584511093604246,12,0.4896812438964808,0.8090381622314418,1.5158824920654261,-0.3065824508666992,0.6812953948974538,3,0.02462567822797901,-1.600001493116732,25.633731842041016,1.07272845735042,25.54857063293457,-1.666654956019156,25.90625,0.02462567822797901
1819,2006-12-29,25.540054321289066,25.66779708862305,25.33566474914551,25.66779708862305,455258.0,-0.001996626253909839,4.200017917400783,2.9999552071671034,22.3241908584381,44.04496022339084,0.8024131037433229,0.9434263244362633,1.1553409346932746,-0.9668662642767458,13.393480502872626,0.33213233947753906,-0.08802659820689485,-0.8831283569335895,-2.122908657762956,0.3566519438957769,-1.5030185073482727,-0.2632382065189063,1.5018131482317365,36.29634053679248,-2.239852052361563,0.6198901504146835,12,0.5407772064208949,0.8601341247558558,1.535042762756344,-0.23419666290283558,1.3625888824462855,4,0.03801261565796943,1.7200129005670874,25.59115028381348,-1.600001493116732,25.633731842041016,1.07272845735042,25.54857063293457,0.03801261565796943
1820,2007-01-01,25.540054321289066,25.540054321289066,25.540054321289066,25.540054321289066,0.0,0.0,1.0,-0.0,18.32800901054,39.61344229900909,0.6788865612158581,0.9371457183994245,1.1690034636863338,-0.9138596435968758,14.970005172882278,0.0,-0.11374927639412391,-0.8486378669738741,-2.148011313163046,0.45073557921529783,-1.49832459006846,-0.19895114387928814,1.3482846124864771,53.26091719534388,21.57005244610312,0.649686723094586,1,0.5407772064208949,0.8345861434936488,1.5903978347778285,-0.0979375839233434,2.00130462646484,0,0.03467819796115745,4.200017917400783,25.540054321289066,1.7200129005670874,25.59115028381348,-1.600001493116732,25.633731842041016,0.03467819796115745
1821,2007-01-02,26.221349716186523,26.689739227294922,25.557086944580078,25.557086944580078,3088871.0,0.026675565616536723,-2.4102536861298147,100.0,33.681467026807624,36.57616587180472,-0.13696789366780493,0.33259733870459485,0.5010580693655378,-1.5384644719349012,14.157239972749435,1.1496849060058558,-0.1586959948065072,-0.2052395820617683,-1.4332368292180035,1.022757665094467,-0.8192382056398877,0.4087590415163511,0.5257429647033831,70.10874592841806,41.72248633194066,0.6139986235781185,1,-0.16180801391601562,0.1532907485961914,0.8303275108337402,-0.7792329788208008,1.8565292358398473,1,0.0006494980665265881,1.0,25.540054321289066,4.200017917400783,25.540054321289066,1.7200129005670874,25.59115028381348,0.0006494980665265881
1822,2007-01-03,26.136186599731445,26.31502723693848,25.97437858581543,26.272445678710934,8506237.0,-0.0032478540340928896,2.076915125464017,-0.2051282787532429,39.20971568417213,35.41965479334496,-0.21454846598105348,0.4198344493156583,0.5897969260673541,-1.3992500682967943,13.30055193126604,0.3406486511230504,-0.2153355159609589,-0.2780541419982896,-1.5128385531485087,0.9567302691519295,-0.8954463475734009,0.3393380635768217,0.5535526275634766,59.11948445258292,28.59368819663153,0.6173922055751101,1,-0.12348461151123047,0.23845386505126953,0.8303284645080566,-0.6940698623657227,1.7287864685058594,2,-0.0013033747846896704,-2.4102536861298147,26.221349716186523,1.0,25.540054321289066,4.200017917400783,25.540054321289066,-0.0013033747846896704
1823,2007-01-04,26.400188446044922,26.400188446044922,25.701860427856445,25.98289680480957,2122450.0,0.01010100862672103,2.346954260196269,-3.0624868769160503,42.85714285714289,34.73082491671768,-0.5601523838238691,0.13173332479217947,0.33745407434120267,-1.6120119625882623,13.561180362224684,0.6983280181884766,-0.3312265617481067,0.005534934997559304,-1.2163843803199015,1.22745425031502,-0.6054247226611729,0.6164945926562915,0.28955078125,78.61633271120184,44.94980381639366,0.6109596576587311,1,-0.4939384460449219,-0.02554798126220703,0.5088424682617188,-0.949554443359375,1.8735618591308594,3,-0.010967754334093693,2.076915125464017,26.136186599731445,-2.4102536861298147,26.221349716186523,1.0,25.540054321289066,-0.010967754334093693
1824,2007-01-05,25.73592567443848,26.38315773010254,25.57411766052246,26.05954170227051,1305563.0,-0.025161289017463728,-1.4999999999999725,-0.7755152412686659,35.461004548706,32.49809643624976,0.04473142285380405,0.7562970084552632,1.0064465286704554,-0.900803564960345,13.982343014132386,0.8260707855224609,-0.49261440877923945,-0.6089080810546825,-1.853891731426753,0.6360755693173878,-1.2313999062407177,0.01358374413135266,0.8284552764892545,17.03695961616951,-18.812618199265998,0.6224918251860345,1,0.17032432556151988,0.6387147903442347,1.0049104690551722,-0.19161415100098012,2.537824630737301,4,0.020847122853068223,2.346954260196269,26.400188446044922,2.076915125464017,26.136186599731445,-2.4102536861298147,26.221349716186523,0.020847122853068223
1825,2007-01-08,26.068056106567386,26.127670288085934,25.76999092102051,25.787023544311523,3187300.0,0.012905322945456987,-1.270275178266613,-0.86841360775162,37.671209761295785,32.48257131533886,-0.2928269677364348,0.36295939644562836,0.6884935203953653,-1.1814047785613546,14.632885440324909,0.39174461364745383,-0.5563341772634125,-0.22610626220702912,-1.4265470677322654,0.9743345433182071,-0.8263266649696455,0.3741141405555872,0.3809952301025348,45.11262368734833,10.021034420570032,0.600220402762618,1,-0.16180610656738637,0.3065843582153285,0.672780036926266,-0.5237445831298864,2.1290493011474574,0,0.03201570127654074,-1.4999999999999725,25.73592567443848,2.346954260196269,26.400188446044922,2.076915125464017,26.136186599731445,0.03201570127654074
1826,2007-01-09,25.44637680053711,25.999927520751953,25.44637680053711,25.75295829772949,3316804.0,-0.02384831855082803,-2.6111162955635603,-1.0909109418902696,31.620542337831537,32.516110038717564,0.3495953621942576,0.8907999036042682,1.31824223474419,-0.5087045414131346,15.621585848832122,0.621679306030277,-0.6078215784684922,-0.7592172622680664,-1.9338507813544723,0.4154162568183395,-1.3465340218112694,-0.17190050272486346,0.9367809295654297,0.0,-31.01191103912317,0.5873167595432027,1,0.5663251876831055,0.9282636642456055,1.294459342956543,0.09793472290039062,2.8614387512206996,1,0.08232929047771465,-1.270275178266613,26.068056106567386,-1.4999999999999725,25.73592567443848,2.346954260196269,26.400188446044922,0.08232929047771465
1827,2007-01-10,24.90133857727051,25.267536163330078,24.72249984741211,25.267536163330078,1203397.0,-0.02141908954421734,1.9767335267431625,1.1944542949041002,31.189066544539614,32.48248318105263,0.8714616913110298,1.3154805255131699,1.8509065272314196,0.08470321686200322,17.008740341231984,0.723876953125,-0.6930567537110512,-1.1850287437438922,-2.381836526095242,0.011779038607457437,-1.783432634919567,-0.5866248525682174,1.3809873962402293,10.65982864782784,-21.488768397436264,0.5984038911756748,1,0.8047809600830043,1.273171424865719,1.5840120315551722,0.6429729461669886,3.389444351196289,2,0.1275650449432204,-2.6111162955635603,25.44637680053711,-1.270275178266613,26.068056106567386,-1.4999999999999725,25.73592567443848,0.1275650449432204
1828,2007-01-11,25.531538009643555,25.531538009643555,24.79914474487305,24.92688751220703,911630.0,0.025307853648810497,1.4225342338278364,-1.651159156844276,43.333340245907905,34.81683311299372,0.2591716661143906,0.6219246125197415,1.2145774298360834,-0.4944668073800642,18.338951513757575,0.7323932647705043,-0.6594295022646968,-0.4943643569946303,-1.6740201306232585,0.6852914166339978,-1.0841922438089462,0.09546352981968553,0.594805351257321,48.71793104794852,14.681120603185285,0.5898278868143148,1,0.17458152770996094,0.6429719924926758,0.9538125991821289,0.012773513793945312,2.9380855560302734,3,0.09139422222477878,1.9767335267431625,24.90133857727051,-2.6111162955635603,25.44637680053711,-1.270275178266613,26.068056106567386,0.09139422222477878
1829,2007-01-12,25.412311553955078,25.46340751647949,25.21643829345703,25.21643829345703,1380251.0,-0.004669771779649334,-1.521724735622298,0.3239445949825085,44.486697357865836,37.72335404047437,0.4004877873416106,0.6638466354568706,1.328907838596077,-0.32588197231481075,19.741048950955946,0.31509971618652344,-0.6130353650434941,-0.542906475067138,-1.6896599195277204,0.6038469693934445,-1.116283197297431,0.03047024716315505,0.5736474555969195,49.0909633860631,12.223513545178939,0.5733767222302913,1,0.2938079833984375,0.7621984481811523,0.9942646026611328,0.13199996948242188,2.9976978302001953,4,0.11260049071668798,1.4225342338278364,25.531538009643555,1.9767335267431625,24.90133857727051,-2.6111162955635603,25.44637680053711,0.11260049071668798
1830,2007-01-15,25.40379524230957,25.65928077697754,25.22495460510254,25.420827865600586,3103936.0,-0.000335125422471938,-1.3181748770729622,-0.08695736849280386,48.24742068091622,39.341793335375314,0.4331985728959111,0.5941690440916183,1.3328772935119773,-0.2698673574066994,21.072946256269887,0.434326171875,-0.5626445416850494,-0.48244171142578196,-1.584539485565024,0.6196560627134602,-1.0334905984954048,0.06860717564384089,0.4558178510284385,53.333383103891066,12.27228089094568,0.5510488870696214,1,0.1575489044189453,0.7707147598266602,0.9218769073486328,0.2171621322631836,3.0743446350097656,0,0.11297347642317446,-1.521724735622298,25.412311553955078,1.4225342338278364,25.531538009643555,1.9767335267431625,24.90133857727051,0.11297347642317446
1831,2007-01-16,25.207921981811523,25.54857063293457,25.122760772705078,25.471923828125,901693.0,-0.00771039360968484,1.0408075581740812,15.499776035834266,44.97991715009269,39.98292683158872,0.5254567780496373,0.6849801349137117,1.5094794027812455,-0.028376375420961608,22.031847326028718,0.4258098602294922,-0.4856025421572028,-0.5893207550048842,-1.6005939870712353,0.4219524770614669,-1.0949573710380598,-0.08368413897170868,0.5379797869338958,51.81810592841596,8.640552533693821,0.5056366160331753,1,0.3534221649169922,0.966588020324707,1.14542818069458,1.0134267807006836,3.3638954162597656,1,0.11858111224162515,-1.3181748770729622,25.40379524230957,-1.521724735622298,25.412311553955078,1.4225342338278364,25.531538009643555,0.11858111224162515
1832,2007-01-17,25.250503540039066,25.66779708862305,25.15682411193848,25.173858642578125,5079971.0,0.001689213345640539,-8.230506839403825,-0.2903195509092489,45.983947212079485,40.33034953769278,0.38445893809629794,0.5293575564934265,1.4304278757942335,-0.023949576285634322,23.040171493414995,0.5109729766845703,-0.39551083126560727,-0.45774497985839346,-1.313385922523505,0.397895962806718,-0.8855654511909492,-0.029924508525837723,-0.5280036926269567,51.96081014614953,6.37563352535021,0.42782047133255546,1,0.30232524871825817,0.9240064620971644,1.1198787689208949,0.970845222473141,2.8188591003417933,2,0.12107924924629088,1.0408075581740812,25.207921981811523,-1.3181748770729622,25.40379524230957,-1.521724735622298,25.412311553955078,0.12107924924629088
1833,2007-01-18,25.08017921447754,25.3271484375,24.86727523803711,25.207921981811523,3361095.0,-0.006745383326373977,1.511625484395183,-1.6666832570176413,44.72655660486713,41.35985532171068,0.3887276948315872,0.615894515033574,1.550843861145637,0.1940937175997277,23.994308149143812,0.4598731994628906,-0.3991405305544511,-0.5548300743103027,-1.3580703005193122,0.24841015189870674,-0.9564501874148092,-0.15320996120579622,-0.33877342224121065,26.595648361702416,-19.33152871094532,0.4016201131045049,1,0.3449058532714844,1.0134267807006836,1.392397403717041,1.141169548034668,2.9466018676757812,3,0.1280135874043491,-8.230506839403825,25.250503540039066,1.0408075581740812,25.207921981811523,-1.3181748770729622,25.40379524230957,0.1280135874043491
1834,2007-01-19,25.03759765625,25.30159950256348,24.696950912475586,25.173858642578125,5216366.0,-0.0016978171433065237,2.086967953024998,1.0666825932451398,44.293992221364434,42.095720039496086,0.35965582510632643,0.6021546335623711,1.5439150516671667,0.2812316174031295,24.063370374506054,0.6046485900878942,-0.4316022098306007,-0.5420563697814949,-1.3499782728908762,0.26586553332788654,-0.9460173213361855,-0.13809541822680416,0.6301994323730504,35.08761245022119,-9.502445627281517,0.40396095155469064,1,0.31084156036376953,0.8303289413452148,1.43497896194458,1.2050418853759801,3.3213157653808594,4,0.1370748885952766,1.511625484395183,25.08017921447754,-8.230506839403825,25.250503540039066,1.0408075581740812,25.207921981811523,0.1370748885952766
1835,2007-01-22,25.173858642578125,25.52302169799805,25.04611587524414,25.054630279541016,850032.0,0.005442254812098923,-6.000083988913516,-0.875,36.42386430662423,42.62942248047305,0.09299302089827322,0.43027167534235033,1.3584317789759766,0.19308331861228822,23.694948933259546,0.4854240417480504,-0.49967317697349145,-0.36917581558227397,-1.1811506227150232,0.4427989915504753,-0.7751632191486486,0.03681158798410067,0.4745215225219752,49.12289318530521,7.440187784543291,0.40598740356637486,1,0.008515357971191406,0.6940679550170898,1.298717975616455,1.0687808990478551,2.7762775421142614,0,0.12855203437520069,2.086967953024998,25.03759765625,1.511625484395183,25.08017921447754,-8.230506839403825,25.250503540039066,0.12855203437520069
1836,2007-01-23,24.977985382080078,25.37824630737305,24.82469367980957,25.250503540039066,793190.0,-0.007780819908424941,1.0967755918880304,-2.2856822908334964,35.4077522405118,43.09816533558107,0.2407558140635473,0.6126154711180547,1.5020663184885805,0.43315520400405916,23.06956213412661,0.5535526275634801,-0.49062921607031384,-0.5365198135375984,-1.38686477115127,0.3138251440760733,-0.9616922923444342,-0.11134733473076253,0.6513661979675334,28.947373591118218,-10.094725626901269,0.4251724788068352,1,0.20438861846923828,0.8899412155151367,1.566978931427002,1.2731704711914062,2.5804061889648438,1,0.14012957577236662,-6.000083988913516,25.173858642578125,2.086967953024998,25.03759765625,1.511625484395183,25.08017921447754,0.14012957577236662
1837,2007-01-24,25.676313400268555,25.71889305114746,24.99501800537109,24.99501800537109,1706488.0,0.027957739885998922,-1.1249961505620063,-2.4999999999999805,41.779520225266694,42.925518666620945,-0.3755773756245766,-0.08680965301894616,0.7618317408293862,-0.22190388998247101,21.793529130974903,0.7409076690673828,-0.5014866183362976,0.15967912673950124,-0.6921347076756739,1.0114929611546764,-0.2662277904680863,0.5855860439470888,-0.9793624877929688,95.83345775972766,59.244452979039146,0.42590691720758816,1,-0.46839141845703125,0.19161319732666016,1.0836844444274902,0.6855525970458984,1.5754947662353516,2,0.11276946003363753,1.0967755918880304,24.977985382080078,-6.000083988913516,25.173858642578125,2.086967953024998,25.03759765625,0.11276946003363753
1838,2007-01-25,26.221349716186523,26.647157669067386,25.72740936279297,25.855152130126953,2590350.0,0.021227202964124503,-1.9588974691738803,0.5375019247189883,55.66601034968244,44.16766455460056,-0.9079548430981568,-0.6136757258859475,0.17843637529548317,-0.718430903325757,20.170941046727435,0.9708442687988317,-0.4116452036518403,0.6732054710388198,-0.2349738520238489,1.5813847941014885,0.21911580950748544,1.1272951325701541,-1.5039599609375003,78.16600976067744,37.488465006314264,0.45408966153133457,1,-0.5492954254150391,-0.3747129440307617,0.5514225959777832,0.1405162811279297,1.473300933837887,3,0.07047741417572984,-1.1249961505620063,25.676313400268555,1.0967755918880304,24.977985382080078,-6.000083988913516,25.173858642578125,0.07047741417572984
1839,2007-01-26,26.51089859008789,26.51089859008789,26.10212135314941,26.272445678710934,1206263.0,0.011042485495040166,2.428578284727029,0.6511591568442696,55.22088416629147,44.94249383075337,-1.1457711398929327,-0.8714413757073416,-0.14772142857616544,-0.9540307978146529,18.34696118113414,0.4087772369384801,-0.26208546256056664,0.9142121315002427,-0.0907706696726649,1.9191949326731503,0.4117207309137889,1.4167035320866965,-1.7163181182861322,92.52335959543507,50.24195071976497,0.5024914005864539,1,-0.8388442993164062,-0.7111015319824219,0.261873722076416,-0.1490325927734375,1.115621566772461,4,0.05717959679541762,-1.9588974691738803,26.221349716186523,-1.1249961505620063,25.676313400268555,1.0967755918880304,24.977985382080078,0.05717959679541762
1840,2007-01-29,26.425737380981445,26.655675888061523,26.144702911376953,26.51941680908203,997955.0,-0.0032123094136947694,1.790695494106556,-0.3928634276664102,63.21834819495524,46.968986169071435,-1.0062171873573043,-0.7552467749005913,-0.09871720298732356,-0.8154120112814205,16.504130837455396,0.5109729766845703,-0.21798527144088808,0.7847667694091811,-0.2856341446057584,1.8551676834241206,0.24956631240171134,1.3199672264166509,-1.5570538212890632,87.4417945710351,38.16747621160703,0.5352004570074699,1,-0.7494239807128906,-0.7323923110961914,0.1724529266357422,-0.06387138366699219,0.8941993713378906,0,0.07315504626337188,2.428578284727029,26.51089859008789,-1.9588974691738803,26.221349716186523,-1.1249961505620063,25.676313400268555,0.07315504626337188
1841,2007-01-30,26.238380432128906,26.44277000427246,26.20431709289551,26.20431709289551,1645497.0,-0.0070899421329820855,-13.000559941768769,-0.36361600325762267,69.97452019492528,49.63460538938763,-0.7345653188034191,-0.5971654936010644,0.05230559989825778,-0.5801754886661037,17.10863528718416,0.23845291137694957,-0.1732163430735092,0.5965582847595208,-0.4758119518560058,1.6689285213750473,0.0603731664517575,1.132743403067284,-1.2624773327343775,74.8716782497936,19.857258658437047,0.5361851183077628,1,-0.5620670318603516,-0.5450353622436523,0.2938089370727539,0.32787418365478516,1.5243988037109375,1,0.06523862084366439,1.790695494106556,26.425737380981445,2.428578284727029,26.51089859008789,-1.9588974691738803,26.221349716186523,0.06523862084366439
1842,2007-01-31,26.10212135314941,26.238380432128906,25.557086944580078,26.238380432128906,2015887.0,-0.00519312079234302,8.999972004087404,-4.000167982530338,59.99995988650546,51.331650198458554,-0.5194232143389925,-0.4886422952669456,0.14632899423943257,-0.39783885583723944,17.682207498043752,0.6812934875488281,-0.14922525187068558,0.4620024681091266,-0.6071650650020786,1.5311700012203318,-0.07258129844647598,0.9965862346647292,-1.0254318864348626,49.61222409922586,-5.942598739438459,0.5345837665556028,1,-0.4258079528808558,-0.4087762832641566,0.32148694992065785,0.4641332626342809,1.873561859130863,2,0.05579125919280137,-13.000559941768769,26.238380432128906,1.790695494106556,26.425737380981445,2.428578284727029,26.51089859008789,0.05579125919280137
1843,2007-02-01,26.110637664794922,26.638641357421875,25.97437858581543,26.2298641204834,1850576.0,0.0003262689468910285,-2.3913051945838832,0.8749982502554399,62.73287000456274,53.3804143965917,-0.40945587507006564,-0.5480627240041613,0.0972760835635853,-0.3688709228285276,17.75638829288396,0.6642627716064453,-0.0883922576845606,0.48499631881713867,-0.548068255271005,1.5180608929052823,-0.031535968226933164,1.0015286058612105,-0.9392090127995552,50.38742866468626,-5.737793551580701,0.5165322870440722,2,-0.370452880859375,-0.41729259490966797,0.12987232208251953,0.4513587951660156,2.222726821899414,3,0.0437051946551128,8.999972004087404,26.10212135314941,-13.000559941768769,26.238380432128906,1.790695494106556,26.425737380981445,0.0437051946551128
1844,2007-02-02,26.272445678710934,26.357608795166016,25.97437858581543,26.2298641204834,1067143.0,0.006197015024806518,2.5999641657334824,-0.35714857060580296,64.99995718278527,56.55553582727626,-0.4220645494169837,-0.7036938448599166,-0.09414053286590374,-0.48684199489720825,17.638261705162982,0.38323020935058594,-0.02573313816577283,0.6199783325195263,-0.452265452958752,1.6922221179978045,0.08385643978038715,1.1561002252586654,-1.0119621925515965,65.11614179038367,8.280953304955617,0.5361218927391392,2,-0.5322608947753871,-0.57910060882568,-0.03193569183349254,0.28955078125000355,2.035369873046875,4,0.05413294935331869,-2.3913051945838832,26.110637664794922,8.999972004087404,26.10212135314941,-13.000559941768769,26.238380432128906,0.05413294935331869
1845,2007-02-05,26.90264320373535,26.996322631835934,26.280961990356445,26.31502723693848,2644792.0,0.02398701410333781,-1.181820826061653,13.799776035835334,75.44753326856797,61.00440038594917,-0.8730561655794276,-1.3366932976492194,-0.7376251119237978,-1.0684130628451527,17.847429263216142,0.723876953125,0.08136610293934865,1.2084465026855469,0.010509164063627452,2.4063838413074663,0.6094778333745872,1.8074151719965066,-1.5584481734618834,93.49102937551542,34.53321450769357,0.5989686693109593,2,-0.9069728851318395,-1.0560064315795898,-0.6621332168579102,-0.34064674377441406,1.4988498687744176,0,0.02690727998892295,2.5999641657334824,26.272445678710934,-2.3913051945838832,26.110637664794922,8.999972004087404,26.10212135314941,0.02690727998892295
1846,2007-02-06,27.541358947753906,27.754262924194336,26.94522476196289,27.124065399169922,2949112.0,0.023741746830655996,-1.0879082473973074,0.7101467151389292,79.17567474340936,65.1595286657428,-1.2403550378639956,-1.9082477295595268,-1.377538121694183,-1.6576940834090195,17.88941915795739,0.8516197204589844,0.2232545490832507,1.7424131393432631,0.295263343713561,3.1895629349729653,1.0188382415284103,2.465988037158116,-2.0649937093554414,90.31010813809243,29.20864983180651,0.7235748978148512,2,-0.8856840133666992,-1.3157520294189453,-1.3136229515075684,-0.9793624877929688,0.11922645568848012,1,-0.008039624909381149,-1.181820826061653,26.90264320373535,2.5999641657334824,26.272445678710934,-2.3913051945838832,26.110637664794922,-0.008039624909381149
1847,2007-02-07,28.07787895202637,28.094911575317386,27.54987525939941,27.660585403442386,3222849.0,0.019480520379921984,1.4150911503452788,1.0,84.92061164362556,68.41003992062537,-1.564960083274464,-2.313185629376857,-1.8936712151341233,-2.1434693056928715,17.119451161537413,0.5535526275634801,0.4188342880452751,2.120106124877932,0.413711395677133,3.8265008540787306,1.2669087602775342,2.9733034894783295,-2.3737239450483187,99.1967763116472,32.33719026173961,0.853197364600399,2,-1.2518796920776403,-1.6819477081298864,-1.8607878684997594,-1.5158824920654332,0.2554855346679652,2,-0.011222347554275869,-1.0879082473973074,27.541358947753906,-1.181820826061653,26.90264320373535,2.5999641657334824,26.272445678710934,-0.011222347554275869
1848,2007-02-08,27.864973068237305,28.07787895202637,27.515810012817386,28.07787895202637,3144539.0,-0.007582691133929176,4.279975632480294,-0.5102065069338514,81.67936027464174,71.34987059933096,-1.222999023491031,-2.020071441194787,-1.6563920730112898,-1.8785018184295907,16.84437466235917,0.5620689392089844,0.65150589910143,1.790528488159179,-0.10208651134103164,3.6831434876593896,0.8442209884090737,2.7368359879092843,-1.8739272730585341,89.15657015389858,17.52299601565042,0.9463074997501049,2,-1.0389738082885742,-1.4690418243408203,-1.6713018417358398,-1.3029766082763672,0.47690773010253906,3,0.003973093523968352,1.4150911503452788,28.07787895202637,-1.0879082473973074,27.541358947753906,-1.181820826061653,26.90264320373535,0.003973093523968352
1849,2007-02-09,28.27375030517578,28.35891342163086,28.01826477050781,28.06084632873535,2964659.0,0.014669931169050132,-1.28571794231886,-0.9999910413530974,82.73377788412184,73.51825167590502,-1.514706074611727,-2.3225644386352293,-2.0531143383691486,-2.232991768140053,16.656990473561397,0.4939403533935547,0.8348360955878285,2.0562337875366197,-0.04657604891894351,4.159043623992183,1.004828869308838,3.1076387057644013,-2.0302406163803752,95.90158291607194,20.53569783282181,1.0514049182277807,2,-1.3157501220703125,-1.7458181381225586,-2.133305072784424,-1.7117538452148438,0.7068443298339879,4,0.0021084638887696183,4.279975632480294,27.864973068237305,1.4150911503452788,28.07787895202637,-1.0879082473973074,27.541358947753906,0.0021084638887696183
1850,2007-02-12,28.27375030517578,28.324848175048828,27.941619873046875,28.27375030517578,3938845.0,0.0,6.499888017917133,0.0,86.30391812462486,75.33262922364942,-1.3689584680628997,-2.2098294854466225,-2.029554466868582,-2.1793771765814967,16.82420292266551,0.3832283020019531,0.9165915653520358,1.912736034393312,-0.3424435808754289,4.167915649662053,0.7851462267589397,3.040325842027684,-1.7340840937834123,93.97582233735395,12.212101380777966,1.1275898076343709,2,-1.3157501220703125,-1.7458181381225586,-2.133305072784424,-1.7117538452148438,0.6812953948974574,0,0.0012048365078682899,-1.28571794231886,28.27375030517578,4.279975632480294,27.864973068237305,1.4150911503452788,28.07787895202637,0.0012048365078682899
1851,2007-02-13,28.197105407714844,28.35891342163086,28.01826477050781,28.299299240112305,668319.0,-0.0027108146826531065,2.0769151254641156,-100.0,82.17390478759364,77.79640087932587,-1.1010348957211953,-2.000317573863697,-1.9050455972729594,-2.044259786377438,16.86790210227846,0.3406486511230504,0.9869536158669696,1.6866319656372077,-0.6417993866002014,4.015063317874617,0.5224162895185032,2.8508476417559123,-1.402744586889085,80.80804653088364,0.7900118901356024,1.1642156761187044,2,-1.0304594039916992,-1.669173240661621,-2.0566601753234863,-1.6351089477539062,0.7664566040039062,1,0.007248533558306347,6.499888017917133,28.27375030517578,-1.28571794231886,28.27375030517578,4.279975632480294,27.864973068237305,0.007248533558306347
1852,2007-02-14,28.30781555175781,28.341880798339844,28.1460075378418,28.341880798339844,1700410.0,0.003926294647700779,10.499888017916925,0.33333955467630716,79.95108859633785,79.70953627841202,-0.9677313450376097,-1.9713076267707486,-1.995269291033292,-2.093900257604357,17.17562647034227,0.19587326049804332,1.0420739347542387,1.6444765090942361,-0.7365060982485332,4.0254591164370055,0.45398520542285326,2.834967812765619,-1.294417366819335,93.93931167412049,13.121612145500364,1.190491303671384,2,-1.1411695480346644,-1.7798833847045863,-2.114144325256344,-1.7458190917968714,0.7834892272949219,2,-0.022864008956538173,2.0769151254641156,28.197105407714844,6.499888017917133,28.27375030517578,-1.28571794231886,28.27375030517578,-0.022864008956538173
1853,2007-02-15,28.2907829284668,28.341880798339844,28.154523849487305,28.2907829284668,630812.0,-0.0006016933118653256,2.666629339305966,-0.0,77.71882548497521,81.12274386754423,-0.6804830395278891,-1.793358295451906,-1.970703818627328,-2.0359458540622732,17.07496647689937,0.18735694885253906,1.099044529968701,1.4669137001037633,-0.8975112811846735,3.8313386813922,0.2847012094595449,2.6491261907479817,-1.0890126103913929,83.67324551379997,4.15710793539894,1.1822124906442177,2,-0.9708452224731481,-1.7628507614135778,-2.3504681587219274,-1.9289169311523473,0.7494258880615199,3,0.0015051389116802483,10.499888017916925,28.30781555175781,2.0769151254641156,28.197105407714844,6.499888017917133,28.27375030517578,0.0015051389116802483
1854,2007-02-16,28.469623565673828,28.48665428161621,28.2907829284668,28.2907829284668,1568790.0,0.006321516009621497,-1.1904568917708762,100.0,80.92781273576438,81.73166380834382,-0.5753857291870119,-1.793869500050036,-2.1378563760681075,-2.1933501179427886,16.79414593031258,0.1958713531494105,1.231997461124191,1.4741530418395996,-0.8420917504667216,3.790397834145921,0.316030645686439,2.63227543799276,-1.1058532131006586,96.87529527042396,17.60319711193125,1.1581223961531601,2,-0.7536840438842773,-1.8778209686279297,-2.529308795928955,-2.107757568359375,0.468389511108402,4,-0.004486984769549451,2.666629339305966,28.2907829284668,10.499888017916925,28.30781555175781,2.0769151254641156,28.197105407714844,-0.004486984769549451
1855,2007-02-19,28.410009384155273,28.70807647705078,28.38446044921875,28.52071952819824,762362.0,-0.0020939574905525227,-3.0,-0.6190435561622722,84.18227681495932,82.28795292740493,-0.3123081859938637,-1.5593276877123472,-2.078262144927084,-2.1012783134906847,17.097777022607776,0.32361602783203125,1.3722781539706297,1.2527313232421875,-0.9782806711238194,3.4837433176081944,0.13722532605918403,2.368237320425191,-0.8665776029352159,56.79007907979893,-22.086940041501606,1.1155059971830033,2,-0.2980661392211914,-1.7074956893920898,-2.4696946144104004,-2.0481433868408203,0.5024547576904297,0,0.020083951509453524,-1.1904568917708762,28.469623565673828,2.666629339305966,28.2907829284668,10.499888017916925,28.30781555175781,0.020083951509453524
1856,2007-02-20,28.478139877319336,28.554784774780273,28.35039520263672,28.52923583984375,677318.0,0.0023981158275174774,3.0000373280576347,0.46152918475640653,88.2191489988367,82.65445707798395,-0.2610322851686604,-1.4248428374462492,-2.1500140269563417,-2.1276587973277614,17.064630723998913,0.2043895721435547,1.5094428530249964,1.1458540916442885,-0.9074115613696137,3.1991197446581907,0.11922126513733744,2.1724869181512396,-0.7250720508497466,59.09103248881835,-22.517530157898427,1.026632826506952,2,-0.3661966323852539,-1.7756261825561523,-2.610212802886963,-2.116273880004883,0.5961322784423828,1,0.016746382481733768,-3.0,28.410009384155273,-1.1904568917708762,28.469623565673828,2.666629339305966,28.2907829284668,0.016746382481733768
1857,2007-02-21,28.57181739807129,29.593759536743164,28.57181739807129,28.95504570007324,2222499.0,0.003289453635507922,-4.333333333333333,7.500167979394458,88.53330211729555,83.41600617161215,-0.3098616097223825,-1.360212919843672,-2.2484954462543847,-2.1836489377747554,18.151350607420472,1.1156196594238281,1.5652408518140746,1.0947564125061042,-0.873439189433995,3.0629520144462035,0.11065861153605638,2.078854213476152,-0.6468480144970847,28.994107933748047,-54.22712933545878,0.9840978009700493,2,0.19587230682373047,-1.426462173461914,-2.703890323638916,-2.209951400756836,0.9197483062744141,2,0.01371087488729028,3.0000373280576347,28.478139877319336,-3.0,28.410009384155273,-1.1904568917708762,28.469623565673828,0.01371087488729028
1858,2007-02-22,28.06936264038086,29.0146598815918,28.06936264038086,28.759174346923828,1966180.0,-0.017585677196871208,-1.740739921473217,1.800001990822326,75.42167894438606,82.60355073386374,0.25103364281174834,-0.7506997493402885,-1.7392113635262518,-1.6460459399551581,19.69985438756791,0.945297241210941,1.531386152847574,0.4999010086059563,-1.3921195779884528,2.3919215952003654,-0.44610928469125,1.4459113019031626,1.5243968963623047,0.0,-81.97902193957961,0.9460102932972052,2,0.6983270645141602,-0.9240074157714844,-2.205693244934082,-1.7074966430664062,1.8650455474853516,3,0.03640774291047477,-4.333333333333333,28.57181739807129,3.0000373280576347,28.478139877319336,-3.0,28.410009384155273,0.03640774291047477
1859,2007-02-23,28.02678108215332,28.27375030517578,27.78832817077637,28.06936264038086,923761.0,-0.0015170119383572933,1.1509459476590966,0.0617292484654095,69.07513253542373,80.6892412239525,0.28485390490205376,-0.6205448447946935,-1.6928998961396786,-1.5661672316422113,21.132962652519293,0.4854221343994105,1.411955398104439,0.3815253257751472,-1.4525075847625075,2.215558236312802,-0.5354911294936784,1.2985417810439728,1.5669784545898438,13.207531223390486,-64.53457362568558,0.9170164552688266,2,0.6642627716064453,-0.8814258575439453,-2.2674355506896973,-1.6649150848388672,2.418598175048828,4,0.036159262506971324,-1.740739921473217,28.06936264038086,-4.333333333333333,28.57181739807129,3.0000373280576347,28.478139877319336,0.036159262506971324
1860,2007-02-26,28.35891342163086,28.50368881225586,27.805360794067386,28.11194229125977,1080708.0,0.011850534619155084,1.6031668159776897,-5.79995520716677,65.48385558602797,78.83479131266742,-0.037914776512558035,-0.8436785001584468,-2.0159932760940578,-1.8669871719205062,22.503916851210683,0.698328018188473,1.3247381227846553,0.6169988632202141,-1.1489175155879465,2.382915242028375,-0.2659593261838644,1.4999570526242927,1.1626288604736317,31.603818434213643,-42.7082651761906,0.8829581894040798,2,0.33213043212890625,-1.1496868133544922,-2.750730514526367,-2.009821891784668,3.2702159881591797,0,0.02042037529934637,1.1509459476590966,28.02678108215332,-1.740739921473217,28.06936264038086,-4.333333333333333,28.57181739807129,0.02042037529934637
1861,2007-02-27,27.950136184692386,28.67401123046875,27.813875198364254,28.52923583984375,2921894.0,-0.014414418171137533,-1.01999574463319,-2.3448070804114987,47.457632265832935,75.22440727594466,0.37117919027466684,-0.31630252259596503,-1.60932983797586,-1.4299085343149436,24.01316914578174,0.8601360321044957,1.1767019161731156,0.12263383865356658,-1.4962627387403877,1.741530416047521,-0.6868144500434106,0.9320821273505437,1.5020775329589782,8.962291060528285,-59.632543913487325,0.8094482886969765,2,0.7409076690673793,-0.7409095764160192,-2.4249858856201207,-1.601044654846195,3.7045421600341726,1,0.034430170600755705,1.6031668159776897,28.35891342163086,1.1509459476590966,28.02678108215332,-1.740739921473217,28.06936264038086,0.034430170600755705
1862,2007-02-28,27.558391571044922,28.035297393798828,26.69825553894043,27.507293701171875,2536277.0,-0.014015839173692979,1.6610193940728313,-0.08823674719628531,44.30382707465546,71.51162967479802,0.7212898779180357,0.200411297760553,-1.2256674526526758,-1.0079097800946855,25.0937689575892,1.3370418548583984,0.9994790098397388,-0.3419242858886733,-1.7515430473857876,1.067694475608441,-1.0467336666372304,0.36288509485988385,1.8272667247314445,37.13237867271373,-27.66929484379122,0.7048093807485577,2,0.587615966796875,-0.26400279998779297,-2.0332412719726562,-1.2731714248657227,4.436933517456055,2,0.055006134186347255,-1.01999574463319,27.950136184692386,1.6031668159776897,28.35891342163086,1.1509459476590966,28.02678108215332,0.055006134186347255
1863,2007-03-01,27.251808166503906,28.23968505859375,26.868579864501953,27.34548568725586,2442181.0,-0.011124865678414197,-2.1881195144558916,-1.8332960059723777,30.263190853889327,65.88222724347857,0.966649403471532,0.629127556196849,-0.9152463784649392,-0.6764912508252472,26.60098373943496,1.3711051940917969,0.8604165922108606,-0.7055662155151374,-1.8835099804192552,0.47237754938898036,-1.294538097967198,-0.11659433306307676,1.9726059638623035,28.017260936511995,-31.49346362525292,0.5889718824520591,3,0.8941993713378906,0.32361507415771484,-1.713883876800537,-0.966588020324707,4.360288619995117,3,0.08218748363988393,1.6610193940728313,27.558391571044922,-1.01999574463319,27.950136184692386,1.6031668159776897,28.35891342163086,0.08218748363988393
1864,2007-03-02,27.69465065002441,28.009748458862305,27.226259231567386,27.362518310546875,1664769.0,0.01625002204678716,-1.5915441420014003,-3.5454860121349947,40.44946930486507,61.02302640902365,0.44959626772245187,0.3144164465642909,-1.3361226194261313,-1.0964306526895164,28.1896502809444,0.7834892272949183,0.7435310397630452,-0.333833980560307,-1.2187693469974654,0.5511013858768514,-0.776301663778888,0.10863370265827399,1.3781939648562513,50.431088993256665,-4.525052818058043,0.4424676832185799,3,0.45135688781738637,-0.11922740936278942,-1.9353051185607875,-1.4094305038452113,4.292160034179691,4,0.08087329088008643,-2.1881195144558916,27.251808166503906,1.6610193940728313,27.558391571044922,-1.01999574463319,27.950136184692386,0.08087329088008643
1865,2007-03-05,27.62652015686035,28.10342788696289,27.11554908752441,27.166645050048828,1328882.0,-0.0024600596709096756,-2.5151636493204292,1.3846140593684286,40.56338739034286,55.727941785857666,0.44130959646028245,0.4633128722233266,-1.238677443506262,-1.0058326687291022,28.844121355646692,0.9878787994384801,0.6388040259262873,-0.43815832138061594,-1.1762400442451266,0.29992340148389474,-0.8071991828128695,-0.06911745994836238,1.3038491134638974,46.98276319790706,-4.508998615737127,0.369040861432255,3,0.5194873809814453,-0.05109691619873047,-1.890594482421875,-1.3413000106811523,3.687511444091797,0,0.10203453364146564,-1.5915441420014003,27.69465065002441,-2.1881195144558916,27.251808166503906,1.6610193940728313,27.558391571044922,0.10203453364146564
1866,2007-03-06,27.319936752319336,27.93310356140137,27.158130645751953,27.62652015686035,1460514.0,-0.011097431120541734,-1.459467803053243,-0.6666666666666666,34.65610111456144,49.741586118887206,0.6328784141386521,0.7931210722414548,-0.8942066376870201,-0.6805121155075327,28.615741917797592,0.7749729156494176,0.48861176378189697,-0.7336706161499009,-1.5104327905005874,0.043091558200785585,-1.1220517033252442,-0.34528952897455767,1.476505694121883,40.331471887130284,-5.55174174752662,0.3883810871753434,3,0.5365209579467773,0.25548648834228516,-1.6351075172424316,-1.098587989807129,3.960029602050785,1,0.15773069669002338,-2.5151636493204292,27.62652015686035,-1.5915441420014003,27.69465065002441,-2.1881195144558916,27.251808166503906,0.15773069669002338
1867,2007-03-07,27.762779235839844,27.83942413330078,27.328453063964844,27.83942413330078,1819433.0,0.016209498855553228,12.333466056141749,0.2499968893478829,42.75702303929462,46.112179907210376,0.07063291228379498,0.3430500867392645,-1.2959801157798836,-1.1119146077368605,28.018051759371833,0.5194873809814453,0.33576572948843264,-0.2750731468200698,-1.0624719302954375,0.512325636655298,-0.6687725385577536,0.11862624491761409,0.9077719961513289,65.21741549744455,23.118246300594862,0.39369939173768354,3,-0.0766458511352539,-0.18735599517822266,-2.0779500007629395,-1.575495719909668,4.0026092529296875,2,0.14018405995400274,-1.459467803053243,27.319936752319336,-2.5151636493204292,27.62652015686035,-1.5915441420014003,27.69465065002441,0.14018405995400274
1868,2007-03-08,27.975683212280273,28.01826477050781,27.507293701171875,27.762779235839844,1558217.0,0.007668683838597312,2.428564115362277,-2.777797133187338,43.287027796283276,43.24683493619477,-0.175402380357621,0.14636996664165025,-1.4631216291454194,-1.2995143365837727,27.546251455053444,0.510971069335934,0.1603150925114072,-0.06770467758178711,-0.851534670108844,0.7161253149452698,-0.45961967384531377,0.32421031868173955,0.576530278127855,87.06879075092729,49.75456237355375,0.3919149962635279,3,-0.2895498275756836,-0.19161415100097656,-2.290853977203369,-1.7883996963500977,3.7471256256103516,3,0.14368342126694622,12.333466056141749,27.762779235839844,-1.459467803053243,27.319936752319336,-2.5151636493204292,27.62652015686035,0.14368342126694622
1869,2007-03-09,28.333364486694336,28.35039520263672,27.592456817626953,27.88200569152832,1395521.0,0.012785434825665076,2.1228133595284873,2.1200111088216587,49.036414071462275,41.41934143457636,-0.5420206253440867,-0.21778196417691476,-1.7682934023624952,-1.6363535094342723,26.92057017312716,0.7579383850097656,-0.029752832381173988,0.28699588775634766,-0.5009650802080259,1.0749568557207212,-0.10698459622583911,0.6809763717385344,0.10761152662573181,98.62082281071648,61.13587909430558,0.3939804839821872,3,-0.6472311019897461,-0.5492954254150391,-2.6165995597839355,-2.14608097076416,3.4490566253662145,4,0.11571983628504179,2.428564115362277,27.975683212280273,12.333466056141749,27.762779235839844,-1.459467803053243,27.319936752319336,0.11571983628504179
1870,2007-03-12,28.30781555175781,28.699560165405273,27.8564567565918,28.37594413757324,1505688.0,-0.0009017261239315788,1.3571422857980495,-0.15094108400030426,47.83549374322215,41.46132604317517,-0.5861188278952696,-0.1997936157270317,-1.68944921492022,-1.587995739063313,26.573926478937697,0.843103408813473,-0.14998232695105074,0.2597436904907191,-0.5304309551180317,1.04991833609947,-0.13534363231365631,0.6548310132950945,-1.6095600128173793,74.58562920635055,38.18822092234508,0.39508732280437614,3,-0.6089076995849574,-0.37045478820800426,-2.5910506248474086,-2.120532035827633,3.423507690429691,0,0.1299639361334557,2.1228133595284873,28.333364486694336,2.428564115362277,27.975683212280273,12.333466056141749,27.762779235839844,0.1299639361334557
1871,2007-03-13,28.40149307250977,28.67401123046875,28.231170654296875,28.35039520263672,2072620.0,0.003309245836390362,-2.0588514287972806,-0.750020997228418,47.83549374322226,41.8537334507937,-0.6806119080436481,-0.2923634463519349,-1.7496076567218601,-1.6623035215634125,26.170803274064564,0.442840576171875,-0.22731208193069463,0.34320182800293253,-0.4602633906969693,1.1466670467028344,-0.05853078134702017,0.7449344373528852,-1.663211441040044,78.26084537215459,39.23631849579059,0.40173260934995125,3,-0.6174230575561559,-0.2554855346679723,-2.4803395271301305,-2.2142095565795934,4.2155151367187536,1,0.10254878224206698,1.3571422857980495,28.30781555175781,2.1228133595284873,28.333364486694336,2.428564115362277,27.975683212280273,0.10254878224206698
1872,2007-03-14,27.660585403442386,28.40149307250977,27.56690788269043,28.31633186340332,2212420.0,-0.02608692673923252,1.0206188899509954,-12.833146696527594,45.1020444542767,43.50249496194784,0.08528505935778696,0.41905432122755926,-0.9803537479257791,-0.910625099504248,25.297329877253595,0.8345851898193395,-0.33417935711062086,-0.3653443336486788,-1.178571163111414,0.44788249581405637,-0.7719577483800464,0.041269081082688786,-0.8830782012939515,12.85716799634003,-29.81883734970102,0.406613414731368,3,0.24696922302245738,0.4854221343994105,-1.2199444770813024,-1.4349784851074254,4.879777908325192,2,0.130849759617788,-2.0588514287972806,28.40149307250977,1.3571422857980495,28.30781555175781,2.1228133595284873,28.333364486694336,0.130849759617788
1873,2007-03-15,28.333364486694336,28.333364486694336,27.73723030090332,27.796844482421875,997624.0,0.024322662497527014,1.2222253822553868,-0.8181820826061708,53.19149274131869,44.918275343776024,-0.4670572967139712,-0.2639014568396263,-1.6248952723553742,-1.5661642739965203,24.376652892708073,0.6727790832519496,-0.34007146656038856,0.3053056716918938,-0.5110576587434075,1.1216690021271951,-0.10287599352575683,0.7134873369095445,-1.5174162252807655,67.66918812601459,20.387158206169246,0.40818166521765037,3,-0.4258098602294922,-0.18735694885253906,-1.7223992347717285,-1.9374332427978516,3.78118705749511,3,0.12113012571051751,1.0206188899509954,27.660585403442386,-2.0588514287972806,28.40149307250977,1.3571422857980495,28.30781555175781,0.12113012571051751
1874,2007-03-16,28.341880798339844,28.89543342590332,28.10342788696289,28.20562171936035,4281145.0,0.0003005753746438966,-3.6500109184364797,0.25396831039741763,49.80988334118213,45.94566378275817,-0.4180739516195153,-0.2977441246622803,-1.5830784167803245,-1.556944169557653,23.503464984420606,0.7920055389404297,-0.30325210996154794,0.320209121704103,-0.48350882594685274,1.1239270693550587,-0.0816498521213731,0.7220680955295791,-1.4882602988464377,58.33330940519432,8.693497682165635,0.40185897382547775,3,-0.31509876251220703,-0.19587326049804688,-1.7309155464172363,-1.9459495544433594,3.900413513183601,4,0.1192908848783536,1.2222253822553868,28.333364486694336,1.0206188899509954,27.660585403442386,-2.0588514287972806,28.40149307250977,0.1192908848783536
1875,2007-03-19,28.98059463500977,28.98059463500977,28.20562171936035,28.341880798339844,3586549.0,0.02253604272823484,1.4266670648311126,4.687495625638683,60.940314145455574,48.86613189730196,-0.9437594134357887,-0.9396981980998653,-2.173706609436419,-2.171307873360565,22.354625692532633,0.7749729156494176,-0.17558722371137492,0.9303936958313024,0.03352537238249553,1.8272620192801092,0.48195953410689896,1.3788278575557058,-2.045301618459966,100.0,43.34698057663562,0.4484341617244032,3,-0.8260707855224645,-0.8345870971679723,-2.2376284599304235,-2.4526624679565465,3.423507690429677,0,0.09667939917513135,-3.6500109184364797,28.341880798339844,1.2222253822553868,28.333364486694336,1.0206188899509954,27.660585403442386,0.09667939917513135
1876,2007-03-20,28.95504570007324,29.04020881652832,28.77620506286621,28.98059463500977,1613479.0,-0.0008815876712779946,2.6470324748040315,-0.04000059724670365,66.07840872611392,51.45739697361522,-0.7396620358521666,-0.9239607046832568,-2.0793358411124245,-2.1209022203652843,21.258439397352902,0.2640037536621094,-0.09937217247937369,0.8809994697570751,-0.08636385925210277,1.848362798766253,0.39731780525248794,1.3646811342616623,-1.8970345864158382,94.21957086301201,33.64748751430886,0.4836816645045885,3,-0.681294441223141,-0.8090381622314418,-2.212079524993893,-2.427113533020016,2.716665267944336,1,0.09588234019286102,1.4266670648311126,28.98059463500977,-3.6500109184364797,28.341880798339844,1.2222253822553868,28.333364486694336,0.09588234019286102
1877,2007-03-21,28.96356201171875,29.08278846740723,28.78472137451172,28.95504570007324,3644553.0,0.0002941218512906296,1.4137994949143495,-0.33333333333337967,71.15787756395318,54.554158058911874,-0.6257377406061693,-0.9503485672669143,-1.9999415027296834,-2.1113308734991563,19.053011078702543,0.29806709289551137,-0.010244469962692904,0.8699285507202141,-0.15407803815461207,1.8939351395950403,0.35792525628280103,1.3819318451576272,-1.7469750818316747,91.1392566552318,25.356617748437884,0.512003294437413,3,-0.6387138366699219,-0.8175544738769531,-2.1162729263305664,-2.4356298446655273,2.6144695281982386,2,0.1261393952867944,2.6470324748040315,28.95504570007324,1.4266670648311126,28.98059463500977,-3.6500109184364797,28.341880798339844,0.1261393952867944
1878,2007-03-22,29.09130477905273,29.312725067138672,28.86136817932129,29.25311279296875,2161363.0,0.0044104646825655625,2.212132318008443,-18.99977603582676,68.7214384220432,56.7413829867542,-0.646582447522448,-1.051516238237177,-2.0567930303303505,-2.2204674480685433,17.96253401938463,0.4513568878173828,0.14239682569544598,0.9465742111206019,-0.17012588961562258,2.0632743118568264,0.38822416075248967,1.5049242614887142,-1.6880976954136386,81.69016750260215,13.388753736237916,0.5583500503681126,3,-0.65148830413818,-0.945297241210934,-2.2440156936645472,-2.563372611999508,3.891899108886715,3,0.1185597744381115,1.4137994949143495,28.96356201171875,2.6470324748040315,28.95504570007324,1.4266670648311126,28.98059463500977,0.1185597744381115
1879,2007-03-23,29.04020881652832,29.25311279296875,28.10342788696289,29.167951583862305,2949873.0,-0.0017563998216127974,6.71431862393775,0.7894712025838524,69.03671421350455,59.097074150118914,-0.5416350348847416,-0.9703545617950056,-1.9300943307562406,-2.1495137378739777,16.864468300854803,1.1496849060058594,0.24432298614013348,0.8448068618774407,-0.33929468249225536,2.0289084062471368,0.25275608969259267,1.4368576340622887,-1.4078595748692777,77.46490646982745,6.199688839270934,0.5920507721848475,3,-0.6003923416137695,-0.8942012786865234,-2.116273880004883,-2.5122766494750977,3.644929885864258,4,0.1058650351684578,2.212132318008443,29.09130477905273,1.4137994949143495,28.96356201171875,2.6470324748040315,28.95504570007324,0.1058650351684578
1880,2007-03-26,28.93801307678223,29.08278846740723,28.537752151489254,28.95504570007324,1276379.0,-0.0035191117388909676,2.999999999999948,0.13333532415558685,73.05825216329609,61.899602863460444,-0.38067712269251075,-0.8670012654800594,-1.7516500645401543,-2.027580951493217,15.452604289261332,0.5450363159179759,0.33472512946608646,0.7136561393737821,-0.5147725255986444,1.9420848043462087,0.09944180688756887,1.3278704718599954,-1.1040187360656333,69.01406895681554,-5.90942853018673,0.614214332486214,3,-0.49819660186767933,-0.7920055389404332,-1.7841420173645055,-2.3462104797363317,4.1218357086181605,0,0.1141847999713681,6.71431862393775,29.04020881652832,2.212132318008443,29.09130477905273,1.4137994949143495,28.96356201171875,0.1141847999713681
1881,2007-03-27,28.912464141845703,28.99762725830078,28.57181739807129,28.95504570007324,1122642.0,-0.0008828849053574839,5.666577081000374,2.5000000000008344,68.59502755477011,64.50993431907082,-0.3073452042682625,-0.8070378375960843,-1.642262857831522,-1.9883622246293626,13.78046803143455,0.4258098602294922,0.3779752619116685,0.6399908065795898,-0.6182382268028199,1.8982198399619996,0.010876289888383184,1.2691053232707965,-0.901022113958458,66.9013595785622,-8.867788505659618,0.6291145166912054,3,-0.38748645782470703,-0.7664566040039062,-1.5052356719970703,-2.2099504470825195,4.1984825134277415,1,0.12076584570805271,2.999999999999948,28.93801307678223,6.71431862393775,29.04020881652832,2.212132318008443,29.09130477905273,0.12076584570805271
1882,2007-03-28,29.07427215576172,29.22756385803223,28.86136817932129,29.03169250488281,2248820.0,0.0055964795363749875,1.0975625744283135,-0.9999552071670201,68.06722530917824,66.16279349327743,-0.27662306707478734,-0.8953627102785617,-1.7179965540835163,-2.143987457184032,14.131886135293362,0.36619567871094105,0.43757906766490606,0.7260047912597649,-0.5337353918372685,1.9857449743567983,0.09613469971124644,1.3558748828082834,-0.9066761631643026,80.28169458376708,5.6964225627014,0.6298700915485174,3,-0.3661956787109375,-0.9282646179199219,-1.667043685913086,-2.371758460998535,3.7130584716796946,2,0.08933805112438953,5.666577081000374,28.912464141845703,2.999999999999948,28.93801307678223,6.71431862393775,29.04020881652832,0.08933805112438953
1883,2007-03-29,29.491565704345703,29.491565704345703,28.912464141845703,29.312725067138672,1023998.0,0.014352673949957762,5.476174224649119,4.20014334348648,68.6813061725766,68.25961825232127,-0.5725591084061321,-1.1976604387358591,-2.037101229371647,-2.557912120421392,14.389278658899018,0.5791015625,0.5061845053918503,1.0313104629516587,-0.21617736564994416,2.2787982915532616,0.40756654865085906,1.6550543772524584,-1.1865542228033377,100.0,27.279614183741657,0.6237439143008009,3,-0.6940689086914062,-1.3966550827026367,-1.5350432395935059,-2.346210479736328,3.6960258483886648,3,0.07074788285193812,1.0975625744283135,29.07427215576172,5.666577081000374,28.912464141845703,2.999999999999948,28.93801307678223,0.07074788285193812
1884,2007-03-30,29.93440818786621,30.215442657470703,29.27014541625977,29.278661727905273,1223657.0,0.015015902782511636,-1.810126725824304,3.666652446567979,73.12348733933868,69.61330416275274,-0.8557348462524175,-1.54322434319905,-2.373211788468865,-2.9938245715205305,14.992887329529752,0.945297241210934,0.6674696747419482,1.3621650695800795,0.00661322858116975,2.7177169105789893,0.6843891490806264,2.0399409900795327,-1.4632791151313782,83.24872981026455,10.319623239394176,0.6777759204994546,3,-0.7749729156494141,-1.4775590896606445,-1.9778857231140137,-2.789052963256836,4.028158187866211,4,0.10184920580153811,5.476174224649119,29.491565704345703,1.0975625744283135,29.07427215576172,5.666577081000374,28.912464141845703,0.10184920580153811
1885,2007-04-02,30.44537925720215,30.44537925720215,29.781116485595703,29.93440818786621,1690255.0,0.017069690041277008,1.600001493116732,0.7792204770215242,75.9740275479796,70.71281736518226,-1.270703456225057,-1.9311991932853374,-2.773705594767417,-3.4949599322960125,15.904146522883345,0.6642627716064453,0.7607205954090333,1.732193183898925,0.2142185974994213,3.250167770298429,0.9732058906991732,2.491180477098677,-1.695160010909575,100.0,26.599191875620107,0.7589872931997519,4,-1.170975685119629,-1.8735618591308594,-2.527179718017578,-3.3000240325927734,4.1899662017822195,0,0.0735664820027031,-1.810126725824304,29.93440818786621,5.476174224649119,29.491565704345703,1.0975625744283135,29.07427215576172,0.0735664820027031
1886,2007-04-03,31.62912940979004,31.816486358642575,30.709381103515625,30.709381103515625,2783505.0,0.03888111041703857,-1.4074091739542407,1.8000007465583658,95.33071776722906,73.39868849887958,-2.274424438274661,-2.9255575979581927,-3.824630855564031,-4.661755122118766,17.29592864825646,1.3711071014404261,0.9165546885780103,2.70048370361328,0.8322846092555842,4.568682797970975,1.7663841564344303,3.6345832507921294,-2.5737813615337437,93.65991688036088,12.08022166297009,0.9340995471788486,4,-1.6691722869873047,-2.371758460998535,-3.6789941787719727,-4.483774185180664,3.6023502349853516,1,0.04523423193455045,1.600001493116732,30.44537925720215,-1.810126725824304,29.93440818786621,5.476174224649119,29.491565704345703,0.04523423193455045
1887,2007-04-04,31.65467834472656,32.148616790771484,31.42474174499512,32.089004516601555,1743474.0,0.0008077659870275866,1.6153883260973634,-0.4722228558748896,94.52052342886704,76.26525349963778,-2.0988058741127915,-2.7875021254496524,-3.7368320998705897,-4.668396623773848,18.84464668215099,0.7238750457763636,0.9743682729103575,2.531437683105466,0.3845690845304617,4.67830628168047,1.4580033838179638,3.604871982392968,-2.0471026343930063,84.7368619583231,1.3398485120256538,1.073434299287502,4,-1.5286560058593714,-2.231242179870602,-3.7045431137084925,-4.509323120117184,5.8165588378906286,2,0.04600483677918943,-1.4074091739542407,31.62912940979004,1.600001493116732,30.44537925720215,-1.810126725824304,29.93440818786621,0.04600483677918943
1888,2007-04-05,31.995325088500977,32.03790664672852,31.42474174499512,31.4417724609375,1456956.0,0.010761339605624753,-1.086964707104384,-1.274509028948858,94.96852953950527,79.14656631363785,-2.217377818866467,-2.9635074881614827,-3.9754066619999726,-4.988915006575191,20.20788018356942,0.613164901733402,1.0308303508435195,2.6711023330688484,0.24245456038870117,5.099750105748996,1.4567784467287765,3.88542621940892,-1.879541162079839,94.67454484252042,7.772243749979012,1.2143238863400736,4,-1.6521406173706055,-2.486726760864258,-4.275126934051514,-4.849969863891602,6.089075088500977,3,0.02475378939734796,1.6153883260973634,31.65467834472656,-1.4074091739542407,31.62912940979004,1.600001493116732,30.44537925720215,0.02475378939734796
1889,2007-04-10,31.612096786499023,32.10603713989258,31.43325614929199,32.10603713989258,1980370.0,-0.011977634261940429,1.7241385968096465,-0.8923096536777145,84.5637422482008,80.42495410084949,-1.5991265179026541,-2.4475368298084703,-3.5017892711861194,-4.587990363573677,21.188104059555798,0.6727809906005895,1.0695877220662986,2.123937416076661,-0.46071895796491447,4.708593790118236,0.831609229055875,3.4162656030974468,-1.0897462872078165,77.33812312084895,-7.580760314574107,1.2923281870207868,4,-1.2518796920776367,-1.9800138473510742,-3.7513813972473145,-4.466741561889648,6.293466567993164,1,0.049838350707195556,-1.086964707104384,31.995325088500977,1.6153883260973634,31.65467834472656,-1.4074091739542407,31.62912940979004,0.049838350707195556
1890,2007-04-11,31.9868106842041,32.08048629760742,31.60358047485352,31.73983955383301,1320315.0,0.011853497103839983,1.1960915199156659,-0.500001930747926,86.47540720275009,82.41166295062504,-1.6716836855483876,-2.6693570085579026,-3.7771508243055365,-4.9415615012331955,21.76421286007106,0.4769058227539027,1.1396392583901935,2.314701557159424,-0.43466879428951444,5.064071908608362,0.9400163814349547,3.689386732883893,-1.1392069266168399,88.75749760792182,4.807920445125305,1.374685175724469,4,-1.4818181991577148,-2.3547277450561523,-4.126095294952393,-4.841455459594727,5.620683670043945,2,0.061767823964519186,1.7241385968096465,31.612096786499023,-1.086964707104384,31.995325088500977,1.6153883260973634,31.65467834472656,0.061767823964519186
1891,2007-04-12,31.31403160095215,32.19119644165039,30.95635032653809,31.9868106842041,1725201.0,-0.021033015447963654,1.2834735928781476,-2.7241203546384503,74.38162677002404,83.11326311294125,-0.6955629476862377,-1.8626911909295139,-3.004748719539638,-4.249977408316852,21.896057823754557,1.2348461151123011,1.2095569652342348,1.496295547485353,-1.2781262522329655,4.2707173472036715,0.10908464762619374,2.8835064473445122,0.8345851898193359,28.965655723144916,-51.84071454012373,1.3872108998591601,4,-0.7622013092041016,-1.6393680572509766,-3.4533162117004395,-4.168676376342773,6.20829963684082,3,0.10606471566347997,1.1960915199156659,31.9868106842041,1.7241385968096465,31.612096786499023,-1.086964707104384,31.995325088500977,0.10606471566347997
1892,2007-04-13,31.27996635437012,31.6972599029541,30.48796081542969,31.31403160095215,1627181.0,-0.0010878588556125779,2.0212768999104043,0.05063362912141904,73.15314799069114,83.61013442606509,-0.35281945156065575,-1.6269843766807561,-2.8650095722547846,-4.198882052980249,23.02277374957115,1.2092990875244105,1.2878226981782532,1.2812612533569379,-1.3701554537781,3.9326779604919757,-0.04444710021057929,2.606969606924455,0.9112300872802699,46.50005711175773,-32.78197844766326,1.325708353567519,4,-0.5492954254150426,-1.5201416015625036,-3.5640258789062536,-4.134611129760746,6.191270828247067,4,0.12632728710890073,1.2834735928781476,31.31403160095215,1.1960915199156659,31.9868106842041,1.7241385968096465,31.612096786499023,0.12632728710890073
1893,2007-04-16,31.76538848876953,32.06345367431641,31.50990295410156,31.59506416320801,1226436.0,0.015518627127026674,-2.249998600200446,-4.999944008958984,76.40261324666372,83.9744817491012,-0.5383986267874583,-1.9416542285684244,-3.237212939607332,-4.6630546486353275,24.34419427015809,0.7834873199462926,1.426276766200278,1.5950821876525865,-1.0467441953033116,4.236908570608481,0.2741689961746374,2.9159953791305355,0.4258079528808594,75.0000559919192,-4.325454960641224,1.3209131914779477,4,-0.7792320251464844,-1.9161434173583984,-4.134610176086426,-4.620033264160156,6.131656646728516,0,0.17962470995325397,2.0212768999104043,31.27996635437012,1.2834735928781476,31.31403160095215,1.1960915199156659,31.9868106842041,0.17962470995325397
1894,2007-04-17,31.722808837890625,31.86758232116699,31.42474174499512,31.85906791687012,891739.0,-0.0013404416852625944,4.7778939116803425,-0.7999977603333,77.29550640737304,84.12131273347823,-0.24077621518358683,-1.7210353019953928,-3.0847913292166638,-4.594362095729274,24.88926796886261,0.4428405761718679,1.5750657705065336,1.3834561347961412,-1.197731356753991,3.9646436263462768,0.09286238902107158,2.6740498805712107,0.40025817871093494,72.5001287814142,-7.793880291196544,1.2905937457750678,4,-0.38323020935058594,-1.8437566757202148,-3.9877076148986816,-4.57745361328125,5.501457214355469,1,0.2005368242017984,-2.249998600200446,31.76538848876953,2.0212768999104043,31.27996635437012,1.2834735928781476,31.31403160095215,0.2005368242017984
1895,2007-04-18,31.78242111206055,31.82500267028809,31.45029067993164,31.58654975891113,710194.0,0.0018791612834334614,1.666662142076609,-1.4374921261495968,77.94363004000962,82.18941409712052,-0.10145272842506614,-1.6442824545702948,-3.051920498871471,-4.62249044046553,25.352207229086233,0.37471199035644887,1.7098827175421718,1.302977085113529,-1.2718289262216196,3.877783096448674,0.01557407944595468,2.590380090781103,0.2810325622558629,76.0000716696568,-5.7406586671571915,1.287403005667573,4,-0.44284248352051137,-1.9033689498901403,-4.047319889068607,-4.637065887451175,5.450363159179691,2,0.19265814334415432,4.7778939116803425,31.722808837890625,-2.249998600200446,31.76538848876953,2.0212768999104043,31.27996635437012,0.19265814334415432
1896,2007-04-19,31.7313232421875,31.82500267028809,31.16925430297852,31.33957862854004,1136132.0,-0.0016077400048563062,1.2647019106308,2.000009737761995,76.44067976762054,80.18054257920426,-0.038369117986224666,-1.4488096740638312,-2.9276173526842726,-4.537438510301392,25.578210039835582,0.6557483673095703,1.797840324288483,1.113065338134767,-1.414623389456814,3.6407540657263446,-0.15077902566102352,2.3769097019305576,0.26911071777344375,78.91895033001902,-2.8821494863161092,1.2638443637957892,4,-0.39174461364746094,-1.8522710800170898,-3.913188934326172,-4.585968017578125,5.697330474853516,3,0.18518518963772834,1.666662142076609,31.78242111206055,4.7778939116803425,31.722808837890625,-2.249998600200446,31.76538848876953,0.18518518963772834
1897,2007-04-20,32.61700820922852,32.99171829223633,32.097518920898445,32.10603713989258,2398648.0,0.02791200859419196,-2.3870706720419097,1.3043474027080766,78.44961810961833,78.34510797588347,-0.8640569345897333,-2.157362921118491,-3.745592262063191,-5.376059667650658,26.17788236166707,1.2603950500488281,1.8567362180918003,1.8160779953003008,-0.7360459817451002,4.368201972345705,0.5400160067775985,3.092139983823003,-2.1290473937988317,79.43936970955434,-0.057225828833736614,1.2760619885227016,4,-0.8771686553955149,-2.337695121765144,-4.651969432830818,-5.471652984619148,4.564678192138665,4,0.15039156862880376,1.2647019106308,31.7313232421875,1.666662142076609,31.78242111206055,4.7778939116803425,31.722808837890625,0.15039156862880376
1898,2007-04-23,32.54036331176758,32.71068572998047,31.92719650268555,32.61700820922852,946579.0,-0.002349844503496179,4.93552582146054,-0.14999850688327995,75.41529771854582,77.32861413925514,-0.7844624046356721,-1.9068391349308023,-3.5938682495512104,-5.249327289479723,26.39049994927437,0.7834892272949183,1.7108929606098577,1.566980171203614,-0.96477012448549,4.098730466892722,0.30110502335906375,2.832855319048168,-2.002327346801753,75.23380526972375,-3.631685101361512,1.2658751478445531,4,-0.8005237579345703,-2.175889015197754,-4.513582229614258,-5.395008087158203,4.206996917724609,0,0.15153100239254114,-2.3870706720419097,32.61700820922852,1.2647019106308,31.7313232421875,1.666662142076609,31.78242111206055,0.15153100239254114
1899,2007-04-24,32.114551544189446,32.78733062744141,31.671710968017575,32.531845092773445,2774202.0,-0.013085648844742503,1.4036673118571072,5.4445052757313155,66.55403986693605,75.11512887972025,-0.3127735860980039,-1.305847470137678,-3.1095554964649033,-4.784098293765812,27.948480596362234,1.1156196594238388,1.5897982894609228,0.9874512672424238,-1.420381613242924,3.3952841477277715,-0.2164651730002518,2.1913677074850995,-1.5274419326782116,51.86918626556212,-23.31817559478543,1.2039164402426747,4,-0.3747119903564382,-1.5669784545898366,-4.087770462036126,-4.969196319580071,5.2119102478027415,1,0.18005836336689685,4.93552582146054,32.54036331176758,-2.3870706720419097,32.61700820922852,1.2647019106308,31.7313232421875,0.18005836336689685
1900,2007-04-25,32.242294311523445,32.668106079101555,31.68022727966309,32.22526168823242,1479446.0,0.003977722284498553,1.2744990404588359,-0.04081688621551783,57.692294807931326,73.26075866170996,-0.4475271005040078,-1.2367584415067228,-3.176106732581289,-4.865705674629435,29.590656453552715,0.9878787994384659,1.4206364201567645,0.9499799728393619,-1.2716610682102782,3.1716210138890055,-0.16084054768545997,2.0608004933641837,-1.6070925263977074,58.878530103737006,-13.3950015303313,1.1108205205248212,4,-0.5024547576904368,-1.6947212219238352,-4.155899524688728,-5.09693908691407,5.041584014892571,2,0.15451666350375337,1.4036673118571072,32.114551544189446,4.93552582146054,32.54036331176758,-2.3870706720419097,32.61700820922852,0.15451666350375337
1901,2007-04-26,32.404102325439446,32.78733062744141,31.96977615356445,32.702171325683594,821693.0,0.005018501858230717,2.4909313026834923,-17.49988801791025,59.090896470664354,71.69828627059587,-0.48997348844164534,-1.1842885000502292,-3.2711104830476323,-4.967730894226918,31.366434393541702,0.8175544738769638,1.34369888080494,0.9372060775756772,-1.0313536981517473,2.9057658533031017,-0.04707381028803326,1.9214859654393912,-1.7217702101714956,55.48388588338609,-14.584680061827605,0.984279887863713,4,-0.32361602783202414,-1.8565292358398366,-4.253836631774895,-5.258747100830071,4.6413230895996165,3,0.14901452591729258,1.2744990404588359,32.242294311523445,1.4036673118571072,32.114551544189446,4.93552582146054,32.54036331176758,0.14901452591729258
1902,2007-04-27,31.671710968017575,32.404102325439446,31.382160186767575,32.404102325439446,1074189.0,-0.02260180979760995,1.7906996124838437,2.4571201863393077,46.41510773460465,68.36634121370041,0.33953655680334194,-0.26069193151781533,-2.482617019430016,-4.19389442421382,32.512397697864365,1.0219421386718714,1.1924866866435906,0.07494277954101136,-1.5399416490903342,1.6898272081723569,-0.7324994347746632,0.8823849938566859,-0.9431911292102555,20.606096802829708,-44.43530850447533,0.8074422143156736,4,0.4087753295898473,-1.1241378784179652,-3.4618315696716273,-4.5263557434082,3.866348266601566,4,0.18176923737517248,2.4909313026834923,32.404102325439446,1.2744990404588359,32.242294311523445,1.4036673118571072,32.114551544189446,0.18176923737517248
1903,2007-04-30,31.57803153991699,31.57803153991699,31.57803153991699,31.57803153991699,2510122.0,-0.002957826566274968,1.0,-0.0,49.59676873128899,65.28870369413552,0.4513039516986659,-0.002830176603378476,-2.332218248009699,-4.06542084233924,33.31562586061986,0.09367942810058594,1.1281890271368198,-0.12305994033813761,-1.399411833605921,1.1532919529296422,-0.7612358869720275,0.5151160062957523,-0.804247732041091,13.939330595047632,-47.49990273760733,0.63817594663389,4,0.5024547576904332,-1.0304584503173793,-3.342603683471676,-4.432676315307614,3.960027694702152,0,0.1774542170042095,1.7906996124838437,31.671710968017575,2.4909313026834923,32.404102325439446,1.2744990404588359,32.242294311523445,0.1774542170042095
1904,2007-05-02,32.983203887939446,33.04281616210937,31.50990295410156,31.68022727966309,16170922.0,0.04449841486307382,1.1556911283281843,100.0,59.48134701239651,63.23733891328961,-0.8451567836032439,-1.2309970597918571,-3.6689390476214463,-5.426322952765542,33.733593876074465,1.532913208007809,1.1139166268288605,1.1296726226806584,0.025042477607378544,2.234302767753938,0.577357550144022,1.6819876952172983,-2.1650613903763407,96.41031766632744,36.83929530867266,0.5523150725366395,5,-0.8771686553955007,-2.4100818634033168,-4.690291881561272,-5.837848663330071,1.7798843383789134,2,0.11412342943825204,1.0,31.57803153991699,1.7906996124838437,31.671710968017575,2.4909313026834923,32.404102325439446,0.11412342943825204
1905,2007-05-03,32.68513870239258,33.21314239501953,31.68022727966309,32.983203887939446,2842333.0,-0.009036877877587224,3.0449393527605726,-0.22875712706858461,64.04886787061801,61.860470924733775,-0.45323767601598064,-0.7974151181926779,-3.3025526972377612,-5.090846462374138,33.96085466336671,1.5329151153564418,1.0262509500385164,0.7196194648742669,-0.22671302156824424,1.6659519513167815,0.2464532216530131,1.1927857080955242,-1.7780092582476215,71.16281686150081,7.4014988112679205,0.4731662432212567,5,-0.38748741149902344,-1.8096914291381836,-4.392226696014404,-5.539783477783203,2.9295692443847656,3,0.14200102168328455,1.1556911283281843,32.983203887939446,1.0,31.57803153991699,1.7906996124838437,31.671710968017575,0.14200102168328455
1906,2007-05-04,33.05984878540039,33.05984878540039,32.39558792114258,33.00023651123047,2550941.0,0.011464234140771135,21.286043386446536,-0.199997440360402,67.04730170386966,60.593546879650596,-0.692502249739718,-1.1166971834806212,-3.6053752025523274,-5.427762181707713,32.964709161414596,0.6642608642578125,0.9481842151141713,1.0227935791015597,-0.027107742310640504,2.07269490051376,0.49784291839546313,1.5477442398076597,-2.014358564202958,91.62779360016336,24.622102152311953,0.5249506607060999,5,-0.7621974945068359,-2.1673688888549805,-4.766936779022217,-5.914493560791016,3.551250457763672,4,0.1277691730665449,3.0449393527605726,32.68513870239258,1.1556911283281843,32.983203887939446,1.0,31.57803153991699,0.1277691730665449
1907,2007-05-07,33.110946655273445,33.42604446411133,32.73623275756836,33.05984878540039,8928780.0,0.001545617168570379,1.0250060191380594,0.857170282203997,64.05694191274519,59.33150734567275,-0.7444539509223773,-1.110012085103044,-3.585529535418466,-5.441472710158209,31.788640430937477,0.6898117065429688,0.8636212702330077,1.0010780334472713,-0.13557315478664123,2.137729221681184,0.43275243933031504,1.5694036275642276,-1.9353973036466847,83.55560864415087,16.835717531479403,0.5683255941169568,5,-0.7068443298339915,-1.967240333557136,-4.775454044342048,-5.96559143066407,3.5682830810546875,0,0.11882712991351418,21.286043386446536,33.05984878540039,3.0449393527605726,32.68513870239258,1.1556911283281843,32.983203887939446,0.11882712991351418
1908,2007-05-08,32.78733062744141,33.23017120361328,32.42113494873047,33.23017120361328,1460319.0,-0.009773686968279072,2.6538488043553166,-8.6665173572215,60.50417858963098,58.6593005370833,-0.427028056920868,-0.7631455646299585,-3.177069618212496,-5.073268912728402,30.3549561842712,0.8090362548828125,0.790505862787505,0.63786172866822,-0.5365457633288386,1.8122692206652822,0.05065798266969068,1.2250654746667493,-1.4317416668158884,66.6666666666671,0.6499318770645033,0.587203745998531,5,-0.38322830200196023,-1.6180763244628977,-4.360288619995124,-5.641975402832038,4.649841308593743,1,0.0838960828630404,1.0250060191380594,33.110946655273445,21.286043386446536,33.05984878540039,3.0449393527605726,32.68513870239258,0.0838960828630404
1909,2007-05-09,33.18759155273437,33.18759155273437,32.531845092773445,32.78733062744141,1309826.0,0.012207792389111294,2.276594933572277,-0.903848804355299,62.9921107096551,59.248168970608155,-0.7365247127909242,-1.095488778107331,-3.4847135490906354,-5.427521688517231,28.793942279281236,0.6557464599609233,0.6299752221131527,0.9593479156494098,-0.2732084536540569,2.19190428495288,0.34306973099767646,1.5756261003011431,-1.6663661518299797,86.3414730075347,20.69580322392501,0.6162781846517345,5,-0.7834892272949148,-1.839496612548821,-4.741387844085686,-6.042236328124993,4.30919265747071,2,0.07082368957536223,2.6538488043553166,32.78733062744141,1.0250060191380594,33.110946655273445,21.286043386446536,33.05984878540039,0.07082368957536223
1910,2007-05-10,33.96256637573242,34.277664184570305,32.85546112060547,33.23868942260742,2492907.0,0.02335134267777872,1.1006304900242958,1.8085126660694846,68.19444461725865,60.25967432022974,-1.3877540949835208,-1.8075284871287494,-4.166863796884858,-6.150834931328184,27.462908143363773,1.4222030639648366,0.5223639969312828,1.6355349540710478,0.18671821871348726,3.0843516894286083,0.911126586392264,2.359943321749828,-2.2889554497714784,83.25796807702083,18.494376177692757,0.724408367678781,5,-1.1326541900634837,-1.933176040649414,-5.15442419052124,-6.506369590759277,4.198482513427734,3,0.023570711404128142,2.276594933572277,33.18759155273437,2.6538488043553166,32.78733062744141,1.0250060191380594,33.110946655273445,0.023570711404128142
1911,2007-05-11,34.63534545898437,34.916378021240234,33.21314239501953,33.96256637573242,1926582.0,0.01980943005922753,1.758624311491565,0.9294108347386074,67.0503542872168,62.5524794927422,-1.911792342401462,-2.3386277170881726,-4.723908583236341,-6.770779296975025,27.571006392910736,1.7032356262207031,0.5242054647390617,2.1422483444213825,0.44264028117699183,3.841856407665773,1.2924443127991907,2.9920523760435778,-2.7013292071624875,88.73726710828223,24.763049167929104,0.8498040316221944,5,-1.4222049713134695,-1.933176040649407,-5.712234973907464,-7.064180374145501,3.1509895324707102,4,0.028276388608647007,1.1006304900242958,33.96256637573242,2.276594933572277,33.18759155273437,2.6538488043553166,32.78733062744141,0.028276388608647007
1912,2007-05-14,35.23147964477539,35.34218978881836,34.63534545898437,34.63534545898437,8834121.0,0.01721172917120084,-1.3714269259564664,0.8860771695064412,70.89945945689729,64.9194451289209,-2.179017783315281,-2.7653253420771833,-5.1823661183681935,-7.310755791537183,28.626995706375357,0.7068443298339915,0.6065060060268976,2.54080686569214,0.5425180857975818,4.539095645586702,1.5416624757448574,3.5399512556394193,-2.939579980623307,96.20992586227386,32.26951135439096,0.9991443899472802,5,-1.8054332733154297,-2.316404342651367,-5.6228156089782715,-6.910889625549316,2.282337188720703,0,0.03915871863171261,1.758624311491565,34.63534545898437,1.1006304900242958,33.96256637573242,2.276594933572277,33.18759155273437,0.03915871863171261
1913,2007-05-15,37.47123718261719,37.47123718261719,35.59767532348633,35.59767532348633,2994900.0,0.06357262199670166,1.0,3.1428525721013494,82.45614724430061,67.47220071024358,-3.905631574234178,-4.801892943724525,-7.245698621377759,-9.473010595491317,29.696798622600273,2.239757537841797,0.7383929913987402,4.49527196884155,1.6175056471816518,7.373038290501448,3.0563888080116044,5.934155129671499,-4.752296901011825,100.0,33.10614789258756,1.438883160829949,5,-2.895504951477051,-3.49163818359375,-7.696507930755615,-8.98458194732666,0.17884063720703125,1,-0.021136410373353343,-1.3714269259564664,35.23147964477539,1.758624311491565,34.63534545898437,1.1006304900242958,33.96256637573242,-0.021136410373353343
1914,2007-05-16,38.08440017700195,38.97008514404297,37.21575164794922,37.21575164794922,2637617.0,0.016363564175810197,-3.0392251582049177,0.4636348273313475,83.43080062448927,69.62574879400705,-4.156157567607977,-5.1795850021245755,-7.685950392373087,-9.99792749430506,31.140980099421363,1.75433349609375,1.0334612062867308,4.790355396270755,1.1821914102471638,8.398519382294346,2.9862734032589557,6.59443738928255,-4.605092391234699,85.51529965462858,16.880212945958547,1.8040819930117962,5,-2.4015636444091797,-3.355377197265625,-8.158508777618408,-9.512582778930664,-0.5790977478027344,2,-0.016994576203346323,1.0,37.47123718261719,-1.3714269259564664,35.23147964477539,1.758624311491565,34.63534545898437,-0.016994576203346323
1915,2007-05-17,37.90556335449219,38.68905258178711,37.828914642333984,37.92259216308594,1775411.0,-0.004695802524881554,-9.099888017917133,-0.01960379603971701,81.42026321843898,71.22274451784808,-3.5301625586668735,-4.76268238115658,-7.33051900565933,-9.7271811987321,32.66320693777792,0.860137939453125,1.3494747597768608,4.305361461639407,0.2285727665205144,8.3821501567583,2.2669671140799608,6.3437558091988535,-3.4379156442353036,81.50890436193137,10.747194126007813,2.038394347559446,5,-2.2099533081054688,-3.1765403747558594,-7.9094133377075195,-9.052711486816406,-0.8516197204589844,3,-0.010784146392027294,-3.0392251582049177,38.08440017700195,1.0,37.47123718261719,-1.3714269259564664,35.23147964477539,-0.010784146392027294
1916,2007-05-18,37.60749435424805,37.90556335449219,37.04542541503906,37.47123718261719,1743677.0,-0.007863463140136084,1.3488356346325125,-8.001568100358423,85.67041901847726,73.62424197404053,-2.815221524024473,-4.218076491682183,-6.845794420067833,-9.332291779348026,34.40531629345139,0.860137939453125,1.5198265341661639,3.7134839057922377,-0.6341759588976075,8.061143770482083,1.5396539734473151,5.88731383813716,-2.329407905909669,68.5657988992596,-8.187469824624571,2.173829932344923,5,-1.9118843078613281,-2.8784713745117188,-7.538956642150879,-8.754642486572266,0.5450363159179688,4,0.014719261264731998,-9.099888017917133,37.90556335449219,-3.0392251582049177,38.08440017700195,1.0,37.47123718261719,0.014719261264731998
1917,2007-05-21,37.52233123779297,37.828914642333984,37.1987190246582,37.66710662841797,1342552.0,-0.0022645251409965095,1.6908930985617252,-1.0625157479212743,85.75819735612912,76.43024405920701,-2.278059310832468,-3.9490459259908306,-6.585393208338829,-9.151180304793996,35.03737198426269,0.6301956176757812,1.712869813843085,3.383054637908934,-1.2079219180167726,7.974031193834641,1.0875663599460808,5.6785429158717875,-1.5796850242277642,57.07064137267167,-26.486876951491,2.2954882779628534,5,-1.7713661193847656,-2.7933082580566406,-7.409084320068359,-8.648189544677734,0.7409095764160085,0,0.007035910215413388,1.3488356346325125,37.60749435424805,-9.099888017917133,37.90556335449219,-3.0392251582049177,38.08440017700195,0.007035910215413388
1918,2007-05-22,37.47123718261719,37.69265747070313,36.994327545166016,37.64155960083008,1056548.0,-0.0013616972477530354,4.125015747700621,1.1764597386172007,82.25217593925197,78.57025130694,-1.6680998380859933,-3.699265707620107,-6.3629053269569695,-9.002781008202632,35.901655000963004,0.6983299255371165,1.8780954694035046,3.0854168891906752,-1.6706501285411477,7.841483906922498,0.7073833803247638,5.463450398056587,-0.9836519615659824,24.13806418976972,-55.40626491840314,2.378033508865911,5,-1.5584640502929688,-2.4015674591064453,-7.22598934173584,-8.597095489501953,0.24696731567382812,1,0.0011363289306780544,1.6908930985617252,37.52233123779297,1.3488356346325125,37.60749435424805,-9.099888017917133,37.90556335449219,0.0011363289306780544
1919,2007-05-23,37.89704513549805,38.092918395996094,37.3434944152832,37.47123718261719,1359584.0,0.011363594716813585,-1.2000033595189168,-2.500011198459092,86.7788622018163,80.63518659411307,-1.51492998550642,-3.867964259053835,-6.620368659308909,-9.327003948332568,37.31476696003076,0.7494239807128906,2.1048436994853432,3.222100162506102,-1.6541365350461277,8.098336860058328,0.7839818137299872,5.660218511282217,-0.9626099283083249,53.2663158226452,-26.20890462117569,2.4381183487761136,5,-1.8054313659667969,-2.8273754119873047,-7.479344367980957,-9.022903442382812,0.5535545349121094,2,-0.006516796092962296,4.125015747700621,37.47123718261719,1.6908930985617252,37.52233123779297,1.3488356346325125,37.60749435424805,-0.006516796092962296
1920,2007-05-24,37.224266052246094,38.07588577270508,37.04542541503906,37.89704513549805,1246428.0,-0.017752811092434317,1.0,-1.580005912759915,78.20070687954683,81.87411465992751,-0.3697006377649359,-2.9542787392352494,-5.782768161311516,-8.555520718764697,38.65629091033364,1.0304603576660156,2.3902858198747197,2.300222492218019,-2.561751271448337,7.162196255884375,-0.1307643896151589,4.731209374051197,1.745819091796875,20.930313310577834,-54.65275955838656,2.4309868818331783,5,-0.4215507507324219,-2.1545963287353516,-6.614950656890869,-8.141478538513184,1.2093009948730469,3,0.00754981647075792,-1.2000033595189168,37.89704513549805,4.125015747700621,37.47123718261719,1.6908930985617252,37.52233123779297,0.00754981647075792
1921,2007-05-25,37.23278427124024,37.25833129882813,35.76799774169922,37.224266052246094,3054738.0,0.00022883510939331053,49.000895885314996,-0.012661242309992701,78.074264687924,82.67131524115271,0.03238002438035181,-2.72205732070762,-5.625987691109692,-8.475161539321135,39.381076916507986,1.4903335571289134,2.6600883983602728,2.0673066139221277,-2.747115110163435,6.881728338007694,-0.33990424812065356,4.474517475964909,1.69880767822265,63.003721302653126,-11.092898316456676,2.4072108620427826,5,0.05109596252440696,-2.1631145477294993,-6.623468875885017,-8.149996757507331,0.9112319946288991,4,-0.00480331086453778,1.0,37.224266052246094,-1.2000033595189168,37.89704513549805,4.125015747700621,37.47123718261719,-0.00480331086453778
1922,2007-05-28,37.428653717041016,37.47123718261719,37.04542541503906,37.04542541503906,169877.0,0.005260671465605826,-1.22223549437095,44.98925212714563,82.17239524691692,82.6397872414434,0.20222165151169946,-2.5977027492180724,-5.626989003774661,-8.578752502363283,41.20425533260301,0.425811767578125,2.8571515107347523,1.9753289222717285,-2.6440139168333445,6.5946717613768016,-0.334342497280808,4.285000341824265,1.3763944641113284,71.42850110917134,-3.4589165826998993,2.3096714195525356,5,-0.059612274169921875,-2.252531051635742,-6.819338321685791,-8.192574501037598,0.7834930419921875,0,0.01934018141815841,49.000895885314996,37.23278427124024,1.0,37.224266052246094,-1.2000033595189168,37.89704513549805,0.01934018141815841
1923,2007-05-29,37.18168640136719,37.47975158691406,36.79845809936523,37.10504150390625,1412453.0,-0.00659834888908617,1.0253226282007877,0.19999800917769084,78.28713674830365,82.06826903297832,0.4512506673335679,-2.012584880580917,-5.2056945769851914,-8.24422133418389,43.025395129398575,0.6812934875488352,3.0377453409524264,1.448178863525392,-2.85007899412134,5.746436721172124,-0.7009500652979739,3.597307792348758,1.5018797622070323,60.80588845280444,-12.110825779177802,2.149128928823367,5,0.04683876037597656,-2.005563735961914,-6.172110080718994,-7.336699485778809,1.2263298034667969,1,0.029088363587564947,-1.22223549437095,37.428653717041016,49.000895885314996,37.23278427124024,1.0,37.224266052246094,0.029088363587564947
1924,2007-05-30,36.74736022949219,37.266849517822266,36.66219711303711,37.18168640136719,1932706.0,-0.011681185387519943,1.0,-5.666733028070874,70.72245893216532,80.87962411228125,0.7554122023431944,-1.3510684604163714,-4.59876850284973,-7.713361547314484,43.38919168638987,0.6046524047851562,3.142841262220756,0.8256448745727525,-3.2913706864712324,4.942660435616737,-1.23286290594924,2.884152655094745,1.8195831972070309,42.43544204205296,-27.968059438452592,2.058507780521993,5,0.18309783935546875,-1.571237564086914,-5.6952033042907715,-6.902373313903809,1.064525604248054,2,0.026419428844297377,1.0253226282007877,37.18168640136719,-1.22223549437095,37.428653717041016,49.000895885314996,37.23278427124024,0.026419428844297377
1925,2007-05-31,37.32646179199219,37.862979888916016,36.74736022949219,36.74736022949219,2623223.0,0.01575899762277988,-2.8529326517706575,-1.3333333333333333,70.30851111604981,79.17274545645598,0.09557736411741757,-1.6491795317203355,-5.015573122522241,-8.196885195164704,43.77464428371145,1.1156196594238281,2.933940093503118,1.172680282592772,-2.691662011568475,5.037022576754019,-0.7594908644878515,3.1048514296733956,1.1285238073070332,74.39032606379976,6.045431474012673,1.932171147080624,5,-0.39600372314453125,-2.150339126586914,-6.182755470275879,-7.481474876403809,0.9708442687988281,3,0.030116379224004897,1.0,36.74736022949219,1.0253226282007877,37.18168640136719,-1.22223549437095,37.428653717041016,0.030116379224004897
1926,2007-06-01,37.283878326416016,37.6330451965332,37.04542541503906,37.47123718261719,1511884.0,-0.001140838523979948,1.2999947741304527,-0.32353367411467115,66.90041388460988,77.07743618184274,0.09770288250473413,-1.3427608459268896,-4.807017681778319,-8.04807466390988,44.180927218352515,0.5876197814941406,2.63567380814775,0.9188953399658217,-2.686509939176993,4.524300619108637,-0.8838072996055857,2.721597979537229,1.0636277585792016,51.77299557148213,-12.508195246054612,1.8027026395714076,6,-0.3534202575683594,-2.107755661010742,-6.140172004699707,-7.438891410827637,0.570587158203125,4,0.030836081768042867,-2.8529326517706575,37.32646179199219,1.0,36.74736022949219,1.0253226282007877,37.18168640136719,0.030836081768042867
1927,2007-06-04,37.04542541503906,37.67562484741211,36.8665885925293,37.17316818237305,1063924.0,-0.006395603732243904,-2.3333700068369887,0.6818080016288303,44.76983801229104,72.91273196773597,0.2921111026003729,-0.8373654877711374,-4.402216204492291,-7.695000134379601,44.219336489844046,0.8090362548828125,2.3501052184027387,0.48371849060058736,-2.78801829671783,3.7554552779190047,-1.1521499030586213,2.119586884259796,1.1989003362243125,31.914873339305792,-26.697750884148128,1.6358683936592093,6,-0.11496734619140625,-1.869302749633789,-5.731395721435547,-7.200438499450684,0.4087791442871094,0,0.029655236470414348,1.2999947741304527,37.283878326416016,-2.8529326517706575,37.32646179199219,1.0,36.74736022949219,0.029655236470414348
1928,2007-06-05,35.53805923461914,35.53805923461914,35.53805923461914,35.53805923461914,3608236.0,-0.04068967122207723,1.0,-0.0,24.35675605903215,65.97694239631551,1.6722756138728343,0.934560003924922,-2.746705599058231,-6.090676423365409,44.28978943470822,1.5073661804199219,2.0059336820592364,-1.1611841201782198,-3.9622686993748317,1.639900459018392,-2.5617264097765258,0.23935816942008614,2.6072133962616704,0.0,-52.928964396166556,1.4005422895983055,6,1.2689132690429688,-0.298065185546875,-4.224029541015625,-5.693072319030762,1.890594482421875,1,0.07524573885028363,-2.3333700068369887,37.04542541503906,1.2999947741304527,37.283878326416016,-2.8529326517706575,37.32646179199219,0.07524573885028363
1929,2007-06-06,35.53805923461914,37.13910675048828,35.384769439697266,37.13910675048828,2075261.0,0.0,1.1914868776878997,-100.0,25.26686789192499,60.095404731024196,1.4555277812937604,1.1801887820889334,-2.5938595293127946,-5.990830854221169,44.77051477079134,1.7543373107910156,1.647454504424573,-1.278707504272461,-3.618715181270872,1.0613001727259501,-2.4487113427716665,-0.10870366577325541,2.4507805924859696,6.185503534221609,-41.34670546807345,1.1700038384992058,6,1.0858154296875,-0.298065185546875,-4.224029541015625,-5.693072319030762,2.6826019287109375,2,0.0807572791543747,1.0,35.53805923461914,-2.3333700068369887,37.04542541503906,1.2999947741304527,37.283878326416016,0.0807572791543747
1930,2007-06-07,34.76308822631836,35.98090362548828,34.405406951904304,35.5636100769043,2648431.0,-0.021806790381671992,-1.0786501585384367,0.499998808687054,22.977333611661976,53.97352350032842,2.061449762276453,2.127274348993353,-1.6686017490447114,-5.11937106223041,44.05642893882323,1.5754966735839773,1.343834438768809,-2.0937046051025376,-4.248179244605339,0.06077003440026374,-3.170941924853935,-1.0164672853511405,3.0174259697941253,10.937536453011,-32.53228366987254,1.0772373197514,6,1.3711051940917969,0.562067985534668,-3.4235095977783203,-4.892552375793461,3.3127975463867188,3,0.08770215084382826,1.1914868776878997,35.53805923461914,1.0,35.53805923461914,-2.3333700068369887,37.04542541503906,0.08770215084382826
1931,2007-06-08,35.614707946777344,36.31303405761719,34.115856170654304,34.76308822631836,2252281.0,0.02449781546779395,-1.0476160850932288,-1.0638306997312392,34.18080382845349,48.64112445383248,1.0685364138116,1.4258943332289675,-2.356116569754505,-5.865442761200185,42.95662843819198,2.1971778869628835,0.9612200950637231,-1.291053009033206,-3.2703327029074316,0.6882266848410197,-2.2806928559703152,-0.3014131620960967,1.8282955249143242,42.10531391854867,0.3412040942737917,0.9896398469371114,6,0.3747100830078125,0.06812858581542969,-4.028158664703369,-5.659008979797363,2.708148956298828,4,0.0753227604174811,-1.0786501585384367,34.76308822631836,1.1914868776878997,35.53805923461914,1.0,35.53805923461914,0.0753227604174811
1932,2007-06-11,36.61109924316406,36.70478057861328,35.51251220703125,35.51251220703125,2301718.0,0.027976961031822123,-1.1705487728655362,1.2899971780135904,43.833919459196345,44.81298919948723,-0.06260429705574921,0.5672429884565418,-3.17865767892269,-6.750100431029757,41.63257536456191,1.1922683715820312,0.6981073346537343,-0.36364269256591797,-2.187276636147786,1.4599912510159498,-1.2754596643568519,0.5481742792250159,0.43264655240312067,82.53510605947805,36.9493137005545,0.9118169717909331,6,-0.6216812133789062,-0.9154891967773438,-5.01603364944458,-6.655400276184082,1.6521415710449148,0,0.033961456147406865,-1.0476160850932288,35.614707946777344,-1.0786501585384367,34.76308822631836,1.1914868776878997,35.53805923461914,0.033961456147406865
1933,2007-06-12,36.67922973632813,37.62452697753906,36.20232391357422,36.53445434570313,1840900.0,0.0018609245439902278,-2.515795628147276,0.13178326874730892,40.797935233338414,41.48804212183979,-0.2341242949983311,0.4603366836474194,-3.0820145648255703,-6.702247186460411,39.46345083738755,1.4222030639648438,0.4241667060269805,-0.25591182708739524,-2.0685138968631875,1.556690242688397,-1.1622128619752914,0.6503892078005009,-2.563373565673828,73.05825216329626,27.269002301190582,0.9063010348878976,6,-0.6898117065429759,-0.9836196899414134,-4.905325412750251,-6.617079734802253,1.5584640502929616,1,0.021128437771703812,-1.1705487728655362,36.61109924316406,-1.0476160850932288,35.614707946777344,-1.0786501585384367,34.76308822631836,0.021128437771703812
1934,2007-06-13,37.437171936035156,37.54788208007813,36.10012817382813,36.67922973632813,2066570.0,0.020664070787624444,1.9565230939415466,5.235297217537894,51.58831886130071,39.408020760201,-0.9878047131476677,-0.3674181182519618,-3.677254848895501,-7.337940855632215,36.67141929081101,1.44775390625,0.10601668503453254,0.5343917846679673,-1.2137828221282234,2.282566391464158,-0.3396955187301316,1.4084790880660663,-3.2511423492431604,94.66022742469097,43.83757517100805,0.8740873033980961,6,-1.5414314270019531,-1.6862068176269531,-5.650493621826172,-7.375021934509277,0.6727790832519531,2,-0.00022753371992667581,-2.515795628147276,36.67922973632813,-1.1705487728655362,36.61109924316406,-1.0476160850932288,35.614707946777344,-0.00022753371992667581
1935,2007-06-14,37.49678421020508,37.64155960083008,37.25833129882813,37.4882698059082,2178746.0,0.001592328455572778,1.5714395413125355,0.011233579948663853,51.95458966778241,37.74737362499795,-1.1406695732189576,-0.4840424321442214,-3.5865905915672016,-7.275892565007634,33.749217748033985,0.383228302001946,-0.16696296585114823,0.6144430160522489,-1.0934615366413283,2.322347568745826,-0.23950926029453967,1.4683952923990375,-3.2419846755981396,95.89371614793527,44.68639822704924,0.8539522763467892,6,-1.601043701171875,-1.5840110778808594,-5.620685577392578,-7.434634208679199,0.2214202880859375,3,0.019305040908761173,1.9565230939415466,37.437171936035156,-2.515795628147276,36.67922973632813,-1.1705487728655362,36.61109924316406,0.019305040908761173
1936,2007-06-15,38.161048889160156,38.32285690307617,37.18168640136719,37.45420455932617,1968121.0,0.017715243932152847,1.2148751152227268,83.01747311827957,55.07077421396172,38.89192209185025,-1.8633764260195775,-1.1644097434642475,-4.127923192898535,-7.810271352901999,31.91588856415074,1.1411705017089844,-0.32511404222405815,1.2510299682617188,-0.5230156875797931,3.0250756241032306,0.36400714034095927,2.1380527961824782,-3.7707789519042905,94.24241395926512,43.709542406570854,0.8870228279207566,6,-1.9416923522949219,-2.0694351196289062,-5.73139762878418,-7.673089027404789,0.11922454833984375,4,-0.002231676511367353,1.5714395413125355,37.49678421020508,1.9565230939415466,37.437171936035156,-2.515795628147276,36.67922973632813,-0.002231676511367353
1937,2007-06-18,37.78633499145508,38.2802734375,37.37755966186523,38.161048889160156,2556610.0,-0.009819276686902523,1.9444496288969169,-0.5301222375131547,54.11354905816972,42.198232425087745,-1.5338083847679727,-0.8104557279466746,-3.632920477211613,-7.317682187275345,29.983483993090626,0.9027137756347727,-0.5373704269458415,0.8631158828735366,-0.9338932715884525,2.6601250373355256,-0.03538869435745795,1.761620460104531,-3.160109836249994,75.86201570343665,25.528611217178195,0.8985045772309938,6,-1.5669784545898438,-1.2433643341064453,-4.828680038452148,-6.979018211364746,-0.4939384460449219,0,0.014198834360157564,1.2148751152227268,38.161048889160156,1.5714395413125355,37.49678421020508,1.9565230939415466,37.437171936035156,0.014198834360157564
1938,2007-06-19,37.513816833496094,38.06736755371094,37.0539436340332,37.89704513549805,2139354.0,-0.007212082304902334,1.800004215873819,1.0227224139510736,55.3317475177847,45.53877460573882,-1.063381762323246,-0.5634736364442432,-3.251781834075672,-6.936379424103041,28.106177127488074,1.0134239196777344,-0.7242950156002692,0.5884687423706083,-1.2113727853123137,2.3883102700535304,-0.31145202147084916,1.4883895062120658,-2.6657937734187414,63.60149311365673,11.762227716305318,0.8999207638414602,6,-1.2944602966308594,-0.9708461761474609,-4.343255996704102,-6.493594169616699,-0.6472282409667969,1,0.019977278879384164,1.9444496288969169,37.78633499145508,1.2148751152227268,38.161048889160156,1.5714395413125355,37.49678421020508,0.019977278879384164
1939,2007-06-20,37.65007781982422,37.76078796386719,37.21575164794922,37.47123718261719,2996332.0,0.0036322879895935856,1.7234050664277683,-0.46666865748897585,52.39899418363952,48.80784800262522,-0.9706178888769799,-0.7580511345410912,-3.2632449677948046,-6.966582321363923,25.947319477090996,0.5450363159179688,-0.7431167948031359,0.7370780944824205,-1.0379106309693213,2.5120668199341623,-0.1504162682434469,1.6245724572082878,-2.5935647291669355,46.97990007154925,-1.923908655570287,0.8874943627258697,6,-1.4307212829589844,-1.107107162475586,-3.3724122047424316,-5.56533145904541,-1.7543373107910156,2,0.015607297536247566,1.800004215873819,37.513816833496094,1.9444496288969169,37.78633499145508,1.2148751152227268,38.161048889160156,0.015607297536247566
1940,2007-06-21,37.50530242919922,37.6330451965332,36.70478057861328,37.556396484375,1449257.0,-0.0038452879518026117,8.083202687569988,-0.28569600273025897,51.616937943790894,50.74519623766271,-0.4424846461252656,-0.623087701941472,-3.0048609629427716,-6.714154199146854,23.893437249215825,0.9452972412109375,-0.5131644772670825,0.5782508850097656,-1.2115015429155989,2.36800331293513,-0.3166253289529166,1.4731270989724479,-2.2528087097968026,49.473676765628795,0.8942678358301919,0.8948762139626832,6,-0.5876178741455078,-1.1028480529785156,-2.299372673034668,-4.585969924926758,-1.7798843383789062,3,0.01612168282683002,1.7234050664277683,37.65007781982422,1.800004215873819,37.513816833496094,1.9444496288969169,37.78633499145508,0.01612168282683002
1941,2007-06-22,37.0539436340332,37.701171875,36.500389099121094,37.47123718261719,1140569.0,-0.012034532877532977,1.7378785177196088,8.167164401971032,50.06032797018669,51.43701940555053,0.26205756387939516,-0.19585579967170474,-2.4211070196629976,-6.153682833703769,23.25655233446021,1.2007827758789062,-0.2869874457923203,0.13583412170410014,-1.6492676876529515,1.9209359310611518,-0.7567167829744292,1.0283850263826295,-1.61722812361036,31.100590244885183,-18.77766108198456,0.8925509046785276,6,0.1575489044189453,-0.8345870971679688,-1.8416271209716797,-4.011126518249512,-1.9161453247070312,4,0.01792686011557776,8.083202687569988,37.50530242919922,1.7234050664277683,37.65007781982422,1.800004215873819,37.513816833496094,0.01792686011557776
1942,2007-06-25,38.152530670166016,38.450599670410156,36.78142547607422,36.87510299682617,2342392.0,0.029648316167993016,-1.2790741280886704,-3.061220758563319,69.65429311786588,54.64328139272025,-0.6647933729012863,-1.3043035145930872,-3.37070533645759,-7.133485668195284,22.652809751173468,1.6691741943359375,0.07857662198835413,1.1982273101806626,-0.6583816841218635,3.0548363044831888,0.269922813029396,2.1265318073319293,-2.5426466761839706,84.71606068430235,27.350061207671168,0.9283044971512637,6,-0.877166748046875,-1.869302749633789,-2.940214157104492,-5.109713554382324,-2.0183372497558594,0,0.0033482121654875296,1.7378785177196088,37.0539436340332,8.083202687569988,37.50530242919922,1.7234050664277683,37.65007781982422,0.0033482121654875296
1943,2007-06-26,38.26324081420898,38.66350173950195,37.62452697753906,37.89704513549805,1301058.0,0.002901777211060219,-1.280373753526964,0.2866664675844302,70.15113563280639,56.70581658955422,-0.5891361504717239,-1.4016975524173674,-3.3437174754414585,-7.123697897049123,22.358427430356382,1.0389747619628906,0.35385544975350314,1.254859733581533,-0.6905186906173739,3.20023815778044,0.28217052148207955,2.2275489456809865,-2.4260995661126827,81.49606646362615,16.92672407104665,0.972689212099454,6,-0.6812953948974538,-1.8735618591308523,-3.0232467651367116,-5.199132919311516,-2.9380836486816335,1,-0.02537276634545549,-1.2790741280886704,38.152530670166016,1.7378785177196088,37.0539436340332,8.083202687569988,37.50530242919922,-0.02537276634545549
1944,2007-06-27,37.718204498291016,38.24620819091797,37.46271896362305,38.19511032104492,1387269.0,-0.014244384540359256,1.7058784780775718,-1.3023250968790618,72.62057438398794,59.002037113577046,-4.814879356729307e-05,-0.8223616704080996,-2.663104810076021,-6.462693319518525,22.14142642271058,0.8005218505859304,0.4951287846235388,0.6612812042236342,-1.305011178231581,2.6275735866788494,-0.3218649870039769,1.6444273954512454,-1.5984272010541574,56.29921329272529,-14.432318719016074,0.9831461912276094,6,-0.1362590789794922,-1.3285255432128906,-2.226983070373535,-4.568935394287109,-1.7628517150878906,2,-0.022578378718963288,-1.280373753526964,38.26324081420898,-1.2790741280886704,38.152530670166016,1.7378785177196088,37.0539436340332,-0.022578378718963288
1945,2007-06-28,38.450599670410156,38.74866485595703,37.68413925170898,37.718204498291016,2589677.0,0.019417551335253025,-1.6595664584256304,-1.5357228559087492,72.11153743196222,60.89545524891044,-0.6514198953326016,-1.5454575666704287,-3.250539622019531,-7.083746512738593,21.633139309830494,1.064525604248054,0.6852772116981711,1.3374694824218736,-0.7232636918996747,3.398202656743422,0.307102895261103,2.367836069582644,-2.0764499289467864,86.7424987953279,11.878126964394383,1.030366587160773,6,-0.8260726928710938,-2.018339157104492,-2.86995792388916,-5.211910247802734,-2.810344696044922,3,-0.06644523579025108,1.7058784780775718,37.718204498291016,-1.280373753526964,38.26324081420898,-1.2790741280886704,38.152530670166016,-0.06644523579025108
1946,2007-06-29,38.43356704711914,38.93601989746094,37.60749435424805,38.450599670410156,2048589.0,-0.00044297419122241166,1.6896684880196164,-0.02325605621038267,66.77116119515533,62.301856597464386,-0.6611972596420586,-1.5155815566738369,-3.0841085014228184,-6.964539057937554,21.144762684482842,1.3285255432128906,0.7407984586634413,1.2629524230957045,-0.8803239738088422,3.4062288200002513,0.19131422464342762,2.3345906215479815,-1.774475491916533,76.6799335710517,2.670777109673196,1.0716381984522743,6,-0.715362548828125,-1.9076290130615234,-2.4973745346069336,-5.165070533752441,-3.4575767517089773,4,-0.07046311764345647,-1.6595664584256304,38.450599670410156,1.7058784780775718,37.718204498291016,-1.280373753526964,38.26324081420898,-0.07046311764345647
1947,2007-07-02,38.14401626586914,38.297306060791016,37.30091094970703,37.91407775878906,3083168.0,-0.007533799319095591,2.7143019659426213,-13.499888017917133,62.95180458741156,63.14852960520071,-0.35265963693651514,-1.2010875200504856,-2.6739961969521957,-6.582026564476081,20.72411498953709,1.1326560974121094,0.7871611637171441,0.9184720993041964,-1.267187067300945,3.104131265909338,-0.1743574839983708,2.0113016826067636,-1.166154742750365,51.56263852144254,-21.634589669803503,1.0928295833025699,7,-0.425811767578125,-1.6180782318115234,-1.9672412872314453,-4.875519752502441,-3.20208740234375,0,-0.0788123079538664,1.6896684880196164,38.43356704711914,-1.6595664584256304,38.450599670410156,1.7058784780775718,37.718204498291016,-0.0788123079538664
1948,2007-07-03,38.2121467590332,38.62943649291992,38.14401626586914,38.20362854003906,859824.0,0.0017861384257280566,-6.599964165198435,0.037045639298571596,57.80446259059525,63.74913720597357,-0.3479001704641931,-1.1158188473266506,-2.615816895015584,-6.552455904361363,21.877552378467797,0.48542022705078125,0.7575682959784942,0.85289821624756,-1.2224962568558482,2.928292689350968,-0.18479902030414053,1.8905954527992606,-0.9601430635065213,55.72936351292711,-14.143510904709814,1.0376972365517032,7,-0.4939422607421875,-1.686208724975586,-1.9395647048950195,-4.943650245666504,-2.614471435546875,1,-0.05437939280738857,2.7143019659426213,38.14401626586914,1.6896684880196164,38.43356704711914,-1.6595664584256304,38.450599670410156,-0.05437939280738857
1949,2007-07-04,38.408016204833984,38.68905258178711,38.007755279541016,38.007755279541016,1523082.0,0.005125842498092004,-2.404265863560986,46.98880429914912,58.93153860534682,64.56187061281311,-0.4748892507994569,-1.1443241785906864,-2.666769005122468,-6.655020351143179,21.866450034285922,0.6812973022460938,0.7684715399215776,0.9052698135376005,-1.032218848700353,2.842758475775554,-0.06347451758137623,1.8740141446565772,-1.1071052551269531,67.70834791453781,1.0803824538453313,0.9687443311189781,7,-0.6898117065429688,-1.8820781707763672,-2.2056922912597656,-5.139519691467285,-3.210601806640625,2,-0.08026603151970746,-6.599964165198435,38.2121467590332,2.7143019659426213,38.14401626586914,1.6896684880196164,38.43356704711914,-0.08026603151970746
1950,2007-07-05,37.81188583374024,38.56130981445313,37.69265747070313,38.408016204833984,840504.0,-0.015520988324794427,-1.0816337724310399,-1.4893544021500689,46.53131108414582,64.16975762547524,0.18919978794236414,-0.32472305285957503,-1.9337786650527065,-5.968104199278287,22.628970405374822,0.86865234375,0.7778878142086612,0.1566995620727596,-1.2910520881781906,1.6044512123237098,-0.5671762630527155,0.8805753871982347,-0.2820596313476642,31.25020413686312,-30.5675944421726,0.7238758251254755,7,0.046836853027336645,-1.2859477996826243,-1.7585954666137766,-4.458228111267097,-3.721576690673828,3,-0.04909919221433012,-2.404265863560986,38.408016204833984,-6.599964165198435,38.2121467590332,2.7143019659426213,38.14401626586914,-0.04909919221433012
1951,2007-07-06,38.297306060791016,38.48466110229492,37.61601257324219,37.828914642333984,868996.0,0.012837768239996716,1.0606024957694988,-0.7857197706563009,54.96688692608334,62.53782360416608,-0.11320660602907395,-0.6312286386874604,-2.2790928955795664,-6.357770474964671,23.16957679825021,0.8686485290527344,0.8198152867256212,0.5079898834228516,-0.6012893886123365,1.6172691554580396,-0.046649752594738914,1.062629519440442,0.6387138366699219,71.77906692351873,11.252892295951597,0.5546396360175935,7,-0.17884063720703125,-1.7713680267333984,-2.244015693664551,-4.760549545288086,-3.287250518798821,4,-0.06937958200527539,-1.0816337724310399,37.81188583374024,-2.404265863560986,38.408016204833984,-6.599964165198435,38.2121467590332,-0.06937958200527539
1952,2007-07-09,37.85446548461914,38.95305252075195,37.701171875,38.48466110229492,1032188.0,-0.011563230465060248,-1.6727232746404312,-1.3454465492808627,53.205140629363164,60.65493527045016,0.31615403495787575,-0.09535078146586784,-1.6747927121344262,-5.822546656083979,23.620268034002308,1.2518806457519531,0.8730913080363507,0.002980995178219814,-0.957679818906854,0.9636418092632937,-0.4773494118643171,0.48331140222075675,-0.23845291137695312,17.83438945269146,-40.555293943318226,0.48033040704253693,7,0.27251625061035156,-1.3200111389160156,-1.8011751174926758,-4.317708969116211,-3.6193809509277273,0,-0.07604057149819077,1.0606024957694988,38.297306060791016,-1.0816337724310399,37.81188583374024,-2.404265863560986,38.408016204833984,-0.07604057149819077
1953,2007-07-10,37.45420455932617,38.32285690307617,37.09652328491211,37.85446548461914,1308160.0,-0.010573677904806233,-1.198472238369111,0.6351375891333034,48.244264890426834,57.94645643783225,0.6588718494336874,0.38572237532177667,-1.111374269141976,-5.331020130480894,23.24681934690781,1.2263336181640625,0.9711071828247242,-0.4360286712646513,-1.2487239318863672,0.37666658935706465,-0.8423763015755128,-0.02968104095378976,1.4988479614257812,19.266126679241715,-38.8910441835989,0.40634763031085924,7,0.5705833435058594,-0.9197502136230469,-1.400914192199707,-3.917448043823242,-3.048797607421868,1,-0.06707593247165144,-1.6727232746404312,37.85446548461914,1.0606024957694988,38.297306060791016,-1.0816337724310399,37.81188583374024,-0.06707593247165144
1954,2007-07-11,37.428653717041016,37.66710662841797,36.789939880371094,37.079490661621094,769785.0,-0.0006821888913616236,1.123713339706025,-0.8723386005375217,49.297943901199915,55.411612712191996,0.7141288401107246,0.4327917936724788,-0.9648986928914454,-5.216281293439039,22.825099916750435,0.877166748046875,0.8259315098241586,-0.4611536026000991,-1.2748569002949424,0.3525496950947442,-0.8680052514475207,-0.054301953752677434,1.5243988037109375,29.5275347546147,-28.50000505617728,0.40685164884742125,7,0.4428424835205078,-0.8941993713378906,-1.4051704406738281,-3.891897201538086,-4.777580261230462,2,-0.048919162505731695,-1.198472238369111,37.45420455932617,-1.6727232746404312,37.85446548461914,1.0606024957694988,38.297306060791016,-0.048919162505731695
1955,2007-07-12,38.22066116333008,38.27175903320313,36.98581314086914,37.61601257324219,1113182.0,0.02116045776790698,2.6385547370408817,1.7317083829522237,60.05873802053534,54.66578791501199,-0.1273138875994988,-0.31853549232003786,-1.6146760014994825,-5.912637937668364,22.51997597414429,1.2859458923339915,0.6774244491031141,0.2946599960327134,-0.509779557602009,1.0990995496674358,-0.10755978078464778,0.6968797728500746,0.6458668518066375,66.14178366167178,4.513676351630792,0.4022197768173628,7,-0.3491649627685547,-1.6862068176269531,-2.288726806640625,-4.683904647827148,-5.1011962890625,3,-0.07909980291071739,1.123713339706025,37.428653717041016,-1.198472238369111,37.45420455932617,-1.6727232746404312,37.85446548461914,-0.07909980291071739
1956,2007-07-13,38.07588577270508,38.91898727416992,37.67562484741211,38.59537124633789,948307.0,-0.003787882946512222,1.1313855248358662,-0.8591527081164632,49.20914700293007,53.138825961180714,-0.0431488268974789,-0.19022012670524902,-1.3385001726423553,-5.673170390700086,21.96907936835972,1.2433624267578125,0.5473312338579319,0.15414276123046733,-0.6459479644095794,0.954233486870514,-0.245902601589556,0.5541881240504907,-1.2859458923339844,59.44886402714413,0.7106081980063408,0.40004536282002434,7,-0.2043895721435547,-1.5414314270019531,-2.3462109565734863,-4.539129257202148,-4.5817108154296875,4,-0.10467456104450623,2.6385547370408817,38.22066116333008,1.123713339706025,37.428653717041016,-1.198472238369111,37.45420455932617,-0.10467456104450623
1957,2007-07-16,38.32285690307617,38.79124450683594,37.73523712158203,38.05885314941406,1248074.0,0.006486287196190155,-1.3177477760334904,-0.5082023792039947,50.59831821585711,52.338143252876485,-0.29288338972152417,-0.41627826770351106,-1.4501391353785493,-5.824547669085334,21.388411625458943,1.0560073852539062,0.3699015344844341,0.37428779602051065,-0.4424907010455357,1.191066293086557,-0.034101452512508956,0.7826770445535303,-1.4903360748291021,72.00013617216462,15.473839195621437,0.4083892485330224,7,-0.45136070251464844,-1.0900745391845703,-2.486729621887207,-4.568938255310059,-4.930877685546868,0,-0.08644453020458553,1.1313855248358662,38.07588577270508,2.6385547370408817,38.22066116333008,1.123713339706025,37.428653717041016,-0.08644453020458553
1958,2007-07-17,38.26324081420898,38.62092208862305,37.92259216308594,38.33988571166992,704232.0,-0.0015556274684315197,1.1866623665161613,-0.290317453436818,56.060603489816216,52.019150462261976,-0.2517294597181845,-0.3137232400217229,-1.2426606589354492,-5.660691135372666,21.139571587485523,0.6983299255371094,0.24702928919809608,0.27720050811766583,-0.5242167518601519,1.0786177680954836,-0.1235081218712466,0.6779091381065783,-1.3889906570434505,69.2000064502601,12.122633631679093,0.4007086299889089,7,-0.39174461364745383,-0.7366504669189382,-2.4207267761230398,-4.492289543151848,-4.292160034179673,1,-0.10527483283699579,-1.3177477760334904,38.32285690307617,1.1313855248358662,38.07588577270508,2.6385547370408817,38.22066116333008,-0.10527483283699579
1959,2007-07-18,38.237693786621094,38.74866485595703,38.118465423583984,38.34840393066406,1609027.0,-0.0006676650237738002,-2.6097321155442907,1.4444555046783452,47.19099540187306,52.09244871978723,-0.28260206395262344,-0.25496869363958297,-1.0794030804709323,-5.529314042001133,20.917064203153444,0.6301994323730469,0.16206877166801092,0.22227268218993856,-0.5703212966530771,1.0148666610329542,-0.17402430723156925,0.6185696716114464,-1.322548887115481,64.75777966335812,10.960566705421869,0.396296989421507,7,-0.3661975860595703,-0.7111034393310547,-2.3951797485351562,-4.321967124938965,-4.752033233642571,2,-0.10022275025534255,1.1866623665161613,38.26324081420898,-1.3177477760334904,38.32285690307617,1.1313855248358662,38.07588577270508,-0.10022275025534255
1960,2007-07-19,38.10995101928711,38.70608520507813,37.862979888916016,38.36543655395508,1026882.0,-0.0033407550164199495,-1.2499974549267718,2.307697608710633,45.85151642590979,51.0796297753235,-0.12084000456149369,-0.08390649141311002,-0.8375784283342398,-5.300712825573726,21.13327905802688,0.8431053161621165,0.10818926419898389,0.06429748535155966,-0.691648714178541,0.8202436848816603,-0.3136756144134907,0.44227058511661,-1.1547292722882077,34.9315824998466,-15.311369695237104,0.37797309976504884,7,-0.23845481872558594,-0.38323020935058594,-2.2865982055664062,-4.168676376342773,-4.64984130859375,3,-0.1432402146282966,-2.6097321155442907,38.237693786621094,1.1866623665161613,38.26324081420898,-1.3177477760334904,38.32285690307617,-0.1432402146282966
1961,2007-07-20,37.718204498291016,38.53575897216797,37.38607406616211,38.51872634887695,1061104.0,-0.010279376134538554,1.7550986827069868,3.1333353241556425,44.6808226750281,50.132483335952934,0.2012900600326688,0.3796196802438203,-0.3556390290064897,-4.802834900560853,21.358329607560066,1.1496849060058594,0.016567916273409367,-0.3606620788574233,-0.9789929116756539,0.25766875396080735,-0.6698274952665386,-0.05149666244830797,-0.7237074407486901,23.63630934120975,-25.347514203830553,0.30916541640911405,7,0.1362590789794922,0.008516311645507812,-1.8139476776123047,-3.5980892181396484,-4.505062103271484,4,-0.12192360917476341,-1.2499974549267718,38.10995101928711,-2.6097321155442907,38.237693786621094,1.1866623665161613,38.26324081420898,-0.12192360917476341
1962,2007-07-23,38.2802734375,38.57834243774414,37.49678421020508,37.49678421020508,1703785.0,0.014901794682046665,-1.760875810056138,-0.978723100089587,50.757544265374214,50.411736599835976,-0.32857973534787277,-0.18170448216547186,-0.8383423447796332,-5.248171520809073,21.0358360992049,1.0815582275390625,0.05930910939471801,0.19501972198486328,-0.42912672733297086,0.8191661713026974,-0.11705350267405379,0.5070929466437804,-1.2472865756251252,65.6249387589412,16.77170583442095,0.3120732246589154,7,-0.4258098602294922,-0.5535526275634766,-2.124788284301758,-3.904672622680664,-5.561073303222656,0,-0.1250278028457359,1.7550986827069868,37.718204498291016,-1.2499974549267718,38.10995101928711,-2.6097321155442907,38.237693786621094,-0.1250278028457359
1963,2007-07-24,37.292396545410156,38.53575897216797,36.645164489746094,38.22917556762695,1547402.0,-0.025806422038827548,1.439562008225267,-1.1956501628632776,39.45250991262747,49.3177994899946,0.7084299050109308,0.7691443649079446,0.14685217539194895,-4.143226413319653,20.217848984159907,1.890594482421875,-0.012957590364685245,-0.7443149566650362,-1.4551662489238595,-0.033463664406212956,-1.0997406027944479,-0.3888893105356246,1.6265907287597656,30.769286569221283,-15.050395705851738,0.3554256461294117,7,0.48967933654785156,0.4343242645263672,-0.9112329483032227,-2.563373565673828,-4.2921600341796875,1,-0.10459014944591716,-1.760875810056138,38.2802734375,1.7550986827069868,37.718204498291016,-1.2499974549267718,38.10995101928711,-0.10459014944591716
1964,2007-07-25,36.8665885925293,37.24981689453125,35.8957405090332,36.5770378112793,1585691.0,-0.011418090343492948,1.564520673636147,-0.3090918715972163,40.765394115288274,47.174094611633805,1.1690639201857422,1.1888321605705414,0.545207425807547,-3.6087087296630216,19.823962897462906,1.3966560363769531,-0.057108328607768044,-1.127542114257814,-2.001938006534118,-0.2531462219815097,-1.5647400603959625,-0.6903441681196654,2.0069222259521453,34.545516244409214,-12.575252868763613,0.43719794613815033,7,0.5407752990722656,0.5578079223632812,-0.4854249954223633,-2.1375656127929688,-3.014732360839851,2,-0.07854016124200713,1.439562008225267,37.292396545410156,-1.760875810056138,38.2802734375,1.7550986827069868,37.718204498291016,-0.07854016124200713
1965,2007-07-26,35.8957405090332,37.21575164794922,35.36773681640625,36.79845809936523,1338821.0,-0.026334090583386094,1.1274504637436762,-3.117648608768947,28.571457746469278,44.88101802758262,1.9840882744092454,2.064300502097481,1.4825207794048012,-2.532604857260104,19.206238252489452,1.8480148315429688,-0.06443648221731024,-1.9706472396850572,-3.2272266466546924,-0.714067832715422,-2.598936943169875,-1.3423575362002396,2.858659497070306,16.445610420595006,-26.41773786157017,0.6282897034848192,7,1.1837501525878906,1.2646541595458984,0.48542308807373047,-1.166717529296875,-2.6144676208496094,3,-0.06714111261886857,1.564520673636147,36.8665885925293,1.439562008225267,37.292396545410156,-1.760875810056138,38.2802734375,-0.06714111261886857
1966,2007-07-27,35.72541809082031,36.108646392822266,34.50760269165039,34.50760269165039,1543403.0,-0.004744920032225819,-1.6293701036514505,-1.349054690207159,30.031977915274624,42.59586910529566,1.9958152372215423,2.130567826602416,1.626247017765003,-2.252053226319447,18.667583276063375,1.601043701171875,-0.08383919265863682,-2.0055622100830064,-3.55445425957317,-0.45667016059284293,-2.780008234828088,-1.2311161853379247,2.8257821239013623,29.91631681535348,-15.447413928130391,0.7744460247450806,7,0.9027156829833984,1.0049095153808594,0.9346513748168945,-0.9963951110839844,-2.844409942626953,4,-0.06340886968399195,1.1274504637436762,35.8957405090332,1.564520673636147,36.8665885925293,1.439562008225267,37.292396545410156,-0.06340886968399195
1967,2007-07-30,35.13779830932617,36.500389099121094,34.60979461669922,36.1427116394043,1516244.0,-0.016448226861902837,1.1980228757445262,-0.8251770594813356,29.01236104025736,39.590508833122456,2.329045637658375,2.6155207631224897,2.18263955242044,-1.5635730755167785,18.31939695174567,1.890594482421875,-0.2635295412278822,-2.44287109375,-4.362174315596178,-0.5235678719038219,-3.402522704673089,-1.483219482826911,3.089914103549802,15.644765838002872,-31.656108533090485,0.9596516109230879,7,1.490335464477539,1.592529296875,1.5776262283325195,-0.40877532958984375,-2.921051025390618,0,-0.05477451652956311,-1.6293701036514505,35.72541809082031,1.1274504637436762,35.8957405090332,1.564520673636147,36.8665885925293,-0.05477451652956311
1968,2007-07-31,36.134193420410156,36.17677688598633,34.916378021240234,35.22296142578125,1554790.0,0.028356788388176346,1.5299081163859112,-0.9067767013878344,40.02626469379705,38.79442764333624,1.116273330162798,1.534123988803259,1.1675987206789458,-2.4556893433951643,17.69568177704371,1.2603988647460938,-0.34498217685255383,-1.3425783157348619,-3.3412793510689625,0.6561227195992387,-2.3419288334019086,-0.3432277980678151,1.7959102147677726,59.316691126861464,9.364118981952494,0.9993505176670491,7,0.47265052795410156,0.5961341857910156,0.6451025009155273,-1.4051704406738281,-4.7094516754150355,1,-0.09450863469956072,1.1980228757445262,35.13779830932617,-1.6293701036514505,35.72541809082031,1.1274504637436762,35.8957405090332,-0.09450863469956072
1969,2007-08-01,35.325157165527344,36.134193420410156,34.916378021240234,36.134193420410156,1492353.0,-0.02238976930991443,2.0105335621734786,-0.8878488240662441,27.748713507859662,36.78300509688622,1.641321198038618,2.2138640970672085,1.9344765853811055,-1.5517312423525738,17.216695112299384,1.2178153991699219,-0.48655665771542544,-1.997471618652341,-4.162376171953049,0.1674329346483674,-3.0799238953026986,-0.9150193420019832,2.3311463941683854,30.188681903017923,-16.984231540224002,1.082452276650355,8,1.2178153991699219,1.4051704406738281,1.6606550216674805,-0.5961341857910156,-4.079256057739254,2,-0.06581487078465675,1.5299081163859112,36.134193420410156,1.1980228757445262,35.13779830932617,-1.6293701036514505,35.72541809082031,-0.06581487078465675
1970,2007-08-02,35.955352783203125,36.108646392822266,35.42734909057617,35.42734909057617,1146235.0,0.01783985318799286,-1.5806535513282711,-0.6526329190320816,34.83556000277163,35.68908702219106,0.7524868048459368,1.5151318641350926,1.2902652899856122,-2.081968848121619,17.121749318142932,0.7834892272949219,-0.6557432104537071,-1.274449348449707,-3.509108919706712,0.960210222807298,-2.391779134078206,-0.1571195628212081,1.4490547070489797,72.64953665507268,25.91288976806628,1.1173297856285023,8,0.5876197814941406,0.7749748229980469,1.0304594039916992,-0.8856830596923828,-5.791007995605469,3,-0.05850301523105472,2.0105335621734786,35.325157165527344,1.5299081163859112,36.134193420410156,1.1980228757445262,35.13779830932617,-0.05850301523105472
1971,2007-08-03,35.640254974365234,36.10012817382813,35.28257369995117,35.97238540649414,1559198.0,-0.008763585515008221,1.7826149052193805,-0.6290305101399435,31.001190890444562,33.49393664719888,0.829008983433603,1.7085625536042315,1.587122374450594,-1.6692262751901552,17.170186411924426,0.8175544738769602,-0.8013857470845309,-1.4566946029663086,-3.7395455744224506,0.8261563684898334,-2.5981200886943796,-0.3152691172382376,1.5324081319987357,54.50456812642249,10.510688433638471,1.1414254857280721,8,0.8814258575439453,1.0900726318359375,1.388138771057129,-0.5705852508544922,-5.688814163208004,4,-0.06618869836588914,-1.5806535513282711,35.955352783203125,2.0105335621734786,35.325157165527344,1.5299081163859112,36.134193420410156,-0.06618869836588914
1972,2007-08-06,34.97599029541016,35.79354858398437,34.865280151367195,35.010055541992195,2680270.0,-0.01863804508224909,-6.266700510645811,0.1025658695702111,28.555544661338942,32.28316273038904,1.0898825163243302,2.2621012452133513,2.2187370074653856,-0.8983580069719395,16.941250759030194,0.9282684326171733,-0.9659024545708661,-1.9770355224609304,-4.416386066094766,0.46231502117290546,-3.1967107942778483,-0.7573602506440125,1.9834679777767192,8.441511223062225,-31.0270410305877,1.2196752718169173,8,0.902719497680657,1.7543373107910085,2.146080970764153,0.09367942810057883,-4.028156280517589,0,-0.05989772210943589,1.7826149052193805,35.640254974365234,-1.5806535513282711,35.955352783203125,2.0105335621734786,35.325157165527344,-0.05989772210943589
1973,2007-08-07,34.94192886352539,35.25702667236328,34.39689254760742,35.10373687744141,1407591.0,-0.0009738518222668358,2.672745042146842,4.749944008958775,28.523858126438952,30.92299206496134,0.8442490006356422,2.2116936803412983,2.2270411362137352,-0.7675511543752691,17.621838102387695,0.8601341247558594,-1.1151350842746837,-1.8854831695556626,-4.47055374683746,0.6995874077261348,-3.1780184581965614,-0.5929478809147639,1.821380963138573,31.37259207374243,-4.694751198124443,1.2925352886408972,8,0.8643932342529297,1.7330436706542969,2.180142402648926,0.12774085998535156,-3.92596435546875,1,-0.07799173280426874,-6.266700510645811,34.97599029541016,1.7826149052193805,35.640254974365234,-1.5806535513282711,35.955352783203125,-0.07799173280426874
1974,2007-08-08,35.59767532348633,35.69135284423828,34.916378021240234,35.08670425415039,1584314.0,0.018766750471106652,1.2195212550939025,-3.15788481033534,34.68327793453173,31.602083196968277,-0.011646466364645391,1.4880339328168333,1.5666279173398792,-1.3218928625453543,18.481821190447747,0.7749748229980469,-1.3432192412622754,-1.1381877899169908,-3.7629860756512343,1.4866104958172528,-2.4505869327841125,0.17421135295013102,0.9289927752719791,70.14926703600861,32.53630324882832,1.3123991428671207,8,-0.1490345001220703,1.0772972106933594,1.5243959426879883,-0.4215526580810547,-4.079256057739258,2,-0.11722489012472181,2.672745042146842,34.94192886352539,-6.266700510645811,34.97599029541016,1.7826149052193805,35.640254974365234,-0.11722489012472181
1975,2007-08-09,35.19741439819336,35.699867248535156,34.49057006835937,35.44438171386719,1691397.0,-0.011244018651658694,2.191017117203286,-0.48332935168871505,34.647306953493754,32.114897534548184,0.3119439126786645,1.7393659317451338,1.9388057678580424,-0.8317236409685975,18.95000610681821,1.2092971801757884,-1.454407295057571,-1.3872863769531278,-4.00023538017728,1.2256626262710242,-2.6937608785652074,-0.08081187534104828,1.1162761454498593,47.00006495062613,7.304409214581895,1.306474501612077,8,0.25122642517089844,1.4775581359863281,1.924656867980957,-0.021291732788085938,-3.9855785369873082,3,-0.1122671468336065,1.2195212550939025,35.59767532348633,2.672745042146842,34.94192886352539,-6.266700510645811,34.97599029541016,-0.1122671468336065
1976,2007-08-10,34.09030914306641,35.01857376098633,34.06475830078125,34.61831283569336,2369085.0,-0.03145416429178882,-2.2940998228036547,2.137949676402869,26.070032976379736,31.78797219411733,1.2993588215156961,2.669435519125507,3.0057570786557974,0.36017285781792197,19.019122251347923,1.1326560974121094,-1.5877333515176701,-2.2951128005981403,-5.034100424082368,0.4438748228860874,-3.6646066123402576,-0.9256189888560229,2.0317016009732285,1.4779607760070546,-33.49456994214289,1.3694938117421145,8,1.0304584503173757,2.418596267700188,3.1020212173461843,1.08581352233886,-2.4015655517578196,4,-0.11516364779775701,2.191017117203286,35.19741439819336,1.2195212550939025,35.59767532348633,2.672745042146842,34.94192886352539,-0.11516364779775701
1977,2007-08-13,35.010055541992195,35.25702667236328,34.422439575195305,34.76308822631836,1464907.0,0.02697970250330939,1.2528716694555475,-0.46773785699322123,36.86272460428018,31.436467739726574,0.40184479162633124,1.569232402642129,2.0634036077088354,-0.46870918076972856,18.96644982440717,1.166717529296868,-1.5461330931011332,-1.209726333618157,-3.8544429568461496,1.4349902896098357,-2.5320846452321533,0.11263197799583935,0.8650849088564385,57.8124927093982,21.386747844743233,1.3223583116139954,8,0.08942031860350852,1.498849868774407,2.312146186828606,0.16606712341307883,-2.5633697509765696,0,-0.14449033720519233,-2.2940998228036547,34.09030914306641,2.191017117203286,35.19741439819336,1.2195212550939025,35.59767532348633,-0.14449033720519233
1978,2007-08-14,34.23508453369141,35.171863555908196,34.15843963623047,34.90786361694336,1442110.0,-0.022135669204273456,-1.4536063431371018,-2.7241624318437014,35.43824808002209,32.290860469966844,0.9824081117104413,2.136489820208915,2.8548905563031255,0.39150255443043847,18.989380666731254,1.0134239196777273,-1.5308368910972305,-1.7832895278930607,-4.3859600404674595,0.819380984681338,-3.0846247841802565,-0.4819542716058649,1.4228100591491355,10.416812478711876,-25.162541721827992,1.3013352562871985,8,0.8516178131103445,2.2567882537841726,3.0956335067748952,0.9410381317138601,-0.8345870971679688,1,-0.09601993287219113,1.2528716694555475,35.010055541992195,-2.2940998228036547,34.09030914306641,2.191017117203286,35.19741439819336,-0.09601993287219113
1979,2007-08-15,34.405406951904304,34.72902297973633,33.553787231445305,33.63895034790039,896275.0,0.004975083909761535,-1.5090889840861108,-1.1392396450543134,40.95138304071629,32.9703963630718,0.7463896756423338,1.7542843709426563,2.7034037626751584,0.30909251719763375,19.066768171835527,1.1752357482910227,-1.4571368650821697,-1.4213527679443274,-3.8972558895785667,1.054550353689912,-2.6593043287614435,-0.1834012071272113,1.0613112858891256,39.68257071858022,1.6134066495931876,1.2379515608171194,8,0.42155075073241477,1.8309803009033132,2.874214172363274,0.7707157135009695,-1.073040008544936,2,-0.09851481915577409,-1.4536063431371018,34.23508453369141,1.2528716694555475,35.010055541992195,-2.2940998228036547,34.09030914306641,-0.09851481915577409
1980,2007-08-16,32.651073455810554,33.81779098510742,32.404102325439446,33.596370697021484,2203109.0,-0.05099005218994068,1.0368131203763857,-1.2333343287444671,34.3451696229225,33.34194955556935,2.2157272221137205,3.2450594019971746,4.481559178850155,2.14366130900563,19.78127532530908,2.001304626464858,-1.571216706581822,-2.9027423858642507,-5.51848463925311,-0.28700013247539147,-4.21061351255868,-1.594871259169821,2.547834441094139,8.656771100061048,-29.18607657399542,1.3078711266944303,8,1.447751998901353,3.0104713439941335,4.55190181732177,2.5889205932617116,0.5365180969238139,3,-0.03468964631733773,-1.5090889840861108,34.405406951904304,-1.4536063431371018,34.23508453369141,1.2528716694555475,35.010055541992195,-0.03468964631733773
1981,2007-08-17,33.11946487426758,33.46010971069336,31.41622543334961,31.88461494445801,1559378.0,0.014345360470029878,1.1333354568792435,-1.306308614873051,39.59614248668188,34.56868264727412,1.5110624033641145,2.5449583589269977,4.0154691367126105,1.7594513677240258,21.369260897404764,2.04388427734375,-1.5254467224188772,-2.204413986206056,-4.827553000357547,0.41872502794543465,-3.5159834932818015,-0.8928444791303107,1.6322741312026778,44.345940727601025,3.5425407118960877,1.3115695070757456,8,0.4385814666748047,2.0481414794921875,4.083510398864746,2.1205291748046875,0.0851593017578125,4,-0.05759842498372225,1.0368131203763857,32.651073455810554,-1.5090889840861108,34.405406951904304,-1.4536063431371018,34.23508453369141,-0.05759842498372225
1982,2007-08-20,33.49417495727539,33.81779098510742,32.719200134277344,33.04281616210937,1513291.0,0.011313893036325684,1.0,0.36551712420280036,35.45964021452157,35.33932510150552,1.0102953000163382,1.8902133877302276,3.6153404593245497,1.4693726971044185,22.817312449316734,1.0985908508300781,-1.5748668961808931,-1.5903989791870146,-3.9365621363938317,0.7557641780198026,-2.763480557790423,-0.417317400583606,0.6571716052131507,55.32880048917349,16.170440355487642,1.173081578603409,8,0.06387138366699219,1.6095600128173828,3.7088003158569336,1.8309812545776367,-0.5535507202148366,0,-0.05390284633879694,1.1333354568792435,33.11946487426758,1.0368131203763857,32.651073455810554,-1.5090889840861108,34.405406951904304,-0.05390284633879694
1983,2007-08-21,33.391979217529304,33.7581787109375,32.80436325073242,33.49417495727539,818908.0,-0.0030511496365097646,2.027009031258323,-0.22641796468925818,38.45367970023419,35.75825863102802,0.9716933751164163,1.7762883813142523,3.6882096194501415,1.6498017926603055,25.271302283120818,0.9538154602050781,-1.580105867452815,-1.4975738525390554,-3.7159668628774725,0.7208191577993617,-2.606770357708264,-0.38837734736984686,-1.9757537841796946,59.640040072314626,18.547868215844943,1.1091965051692096,8,0.16606712341307883,1.6904659271240163,4.1601600646972585,2.2908573150634695,0.4939422607421804,1,-0.028308996611301263,1.0,33.49417495727539,1.1333354568792435,33.11946487426758,1.0368131203763857,32.651073455810554,-0.028308996611301263
1984,2007-08-22,33.971080780029304,34.34579467773437,33.102432250976555,33.391979217529304,985484.0,0.017342534826327416,-1.147068317007727,-5.666592011945149,38.075730851915935,36.139194619741595,0.15376479725849634,1.021513800028032,3.0614715567072253,1.1460243419898788,26.774038044834136,1.2433624267578125,-1.4900235381264366,-0.7736968994140554,-2.8200926768672545,1.2726988780391437,-1.796894788140655,0.24950098931254416,-2.5080162811279365,87.2092493316792,48.03892607708097,1.0231978887265987,8,-0.6344547271728587,1.1113643646240163,3.7279624938964773,1.7245292663574148,-0.0681304931640696,2,-0.016796149265915883,2.027009031258323,33.391979217529304,1.0,33.49417495727539,1.1333354568792435,33.11946487426758,-0.016796149265915883
1985,2007-08-23,33.48566055297852,34.49057006835937,33.48566055297852,33.937015533447266,1032840.0,-0.014289219415596244,-3.4528566599054185,-0.7794055649241024,37.3119300843574,37.38829429840578,0.41441830618079223,1.3882979092279726,3.490710720833299,1.696551940134107,27.79364081311596,1.0049095153808452,-1.410730323107316,-1.1386131286621008,-3.183477334871739,0.9062510775475374,-2.16104523176692,-0.11618102555728171,-1.907286846923835,67.3130492939138,28.839731771447063,1.0224321031048176,8,-0.14903450012207742,1.5754947662353445,4.2133827209472585,2.209949493408196,0.23845291137694602,3,-0.004577888179228995,-1.147068317007727,33.971080780029304,2.027009031258323,33.391979217529304,1.0,33.49417495727539,-0.004577888179228995
1986,2007-08-24,33.46010971069336,33.63043212890625,32.983203887939446,33.102432250976555,706407.0,-0.0007630383233664384,-1.1714179672751892,-0.79245267072349,40.347067262682906,37.77544348267275,0.3812689097399087,1.3022003971312515,3.43721075305087,1.7688214447652513,28.277549472362047,0.647228240966804,-1.437594228080492,-1.050898551940918,-3.0898951236454124,0.9880980197635765,-2.0703968377931616,-0.0314002660886743,-1.707004222900391,41.826925147624614,-0.4268225690177232,1.0194982858522461,8,-0.16606521606445312,1.5371742248535156,4.338998794555664,2.2908554077148438,0.28955078125,4,-0.008144568571808897,-3.4528566599054185,33.48566055297852,-1.147068317007727,33.971080780029304,2.027009031258323,33.391979217529304,-0.008144568571808897
1987,2007-08-27,33.21314239501953,33.72411346435547,32.92359161376953,33.72411346435547,541341.0,-0.007380947576358432,2.1333353241556425,-1.4285805701609093,39.281931939389196,38.202519467046876,0.3872637072684171,1.4731114160445813,3.6127076174823927,2.061137673336056,29.22593445947831,0.8005218505859375,-1.451808511221472,-1.2016330718994155,-3.2969679086270602,0.8937017648282293,-2.249300490263238,-0.1539656535355931,-1.2957890323925803,24.24252707401561,-18.586731330131432,1.047667418363821,8,-0.1405181884765625,1.7841415405273438,4.577449798583984,2.6996307373046875,0.8005218505859375,0,-0.00025647133573902803,-1.1714179672751892,33.46010971069336,-3.4528566599054185,33.48566055297852,-1.147068317007727,33.971080780029304,-0.00025647133573902803
1988,2007-08-28,32.719200134277344,33.417530059814446,32.582942962646484,33.06836700439453,1010004.0,-0.01487189182124049,-1.6849358777688916,0.6833398035058381,31.788761947146526,37.18445045665023,0.7191958073847431,1.7898601507974377,4.036751627751158,2.5925778307263414,30.307835957714868,0.8345870971679616,-1.2964518098430915,-1.5248256683349624,-3.5865062308183724,0.5368548941484477,-2.555665949576671,-0.4939853870932538,-0.6474537693064448,7.142757157455039,-30.899286761600415,1.0308402812417063,8,0.23419761657714844,2.2567920684814453,5.071392059326172,3.3724136352539062,0.8431053161621023,1,0.006767405739581012,2.1333353241556425,33.21314239501953,-1.1714179672751892,33.46010971069336,-3.4528566599054185,33.48566055297852,0.006767405739581012
1989,2007-08-29,33.00023651123047,33.264236450195305,32.28487777709961,32.361522674560554,1473406.0,0.008589341298068653,-1.4731166222744367,-1.8292509723375228,35.88620296744628,37.35567638381954,0.24347889581522963,1.3973592767816427,3.683248746146326,2.3571733125887135,31.51790005751839,0.979358673095696,-1.3266231789068428,-1.1275432586669893,-3.194725729578991,0.9396392122450123,-2.16113449412299,-0.0939520232109885,-0.7833607240562586,32.43239036403802,-4.291603546172816,1.0335912354560008,8,-0.04683876037597656,1.332784652709961,4.754161834716797,3.542734146118164,0.5961341857910156,2,0.02683874604170189,-1.6849358777688916,32.719200134277344,2.1333353241556425,33.21314239501953,-1.1714179672751892,33.46010971069336,0.02683874604170189
1990,2007-08-30,33.851856231689446,34.405406951904304,33.00023651123047,33.00023651123047,1416561.0,0.02580647324055274,-2.2999950727221585,1.3333353241556463,48.41629165630005,38.335692958221564,-0.4692431384775233,0.4006103057490904,2.772231571868808,1.5506177291844594,32.25000475830798,1.4051704406738352,-1.2637133006358496,-0.17074871063233132,-2.052113377210418,1.7106159559457552,-1.1114310439213781,0.7699336226567155,-1.5669784545898366,73.89563290182785,31.36190211325571,0.9406823332890435,8,-0.46413230895995383,0.46413230895996804,3.5640239715576243,2.691114425659187,-0.6131668090820241,3,0.0015093427913106527,-1.4731166222744367,33.00023651123047,-1.6849358777688916,32.719200134277344,2.1333353241556425,33.21314239501953,0.0015093427913106527
1991,2007-08-31,33.281272888183594,34.38837432861328,33.05133438110352,34.311729431152344,3031995.0,-0.01685530446545258,1.258997396169005,-1.2099961029711586,37.95969117467326,38.61347639823842,0.14159685116488419,0.8278473436009506,3.2901134556523317,2.174147159137405,32.88198326451519,1.3370399475097585,-1.3033922265802147,-0.6233829498291001,-2.368591340658803,1.1218254410006026,-1.4959871452439515,0.2492212455857512,-0.9963951110839844,46.98804067035553,6.123131345552828,0.8726041954148513,8,0.10645103454589844,0.6770343780517578,3.838669776916504,3.261697769165039,-0.570587158203125,4,0.013305998771732774,-2.2999950727221585,33.851856231689446,-1.4731166222744367,33.00023651123047,-1.6849358777688916,32.719200134277344,0.013305998771732774
1992,2007-09-03,32.88100814819336,33.63895034790039,32.4552001953125,33.298301696777344,1357506.0,-0.012026725700516883,1.155033699203789,0.40495987087602914,40.05005205346277,38.79085110415269,0.49811961253889336,1.1205659152834073,3.5965228725455773,2.6261119096235106,33.322475050378046,1.1837501525878906,-1.1223683247970442,-0.9188985824584961,-2.644737699108944,0.806940534191952,-1.7818181407837201,-0.05597902413327205,-0.4637888336181675,28.112339984601007,-15.91815268646026,0.8629195583252242,9,0.5067157745361328,1.0772991180419922,3.798222541809082,3.6534461975097656,-0.17883682250976562,0,0.026418056886668984,1.258997396169005,33.281272888183594,-2.2999950727221585,33.851856231689446,-1.4731166222744367,33.00023651123047,0.026418056886668984
1993,2007-09-04,32.216747283935554,32.531845092773445,31.59506416320801,32.06345367431641,3841490.0,-0.020201961608476537,1.3913051945838921,-0.3673519759395197,35.005848760156866,38.44975309395725,1.0930927852605592,1.6550501808327454,4.153705486093031,3.3309842011614634,33.59060326749898,1.285943984985348,-1.0514706330012231,-1.4469003677368093,-3.222692061799279,0.3288913263256603,-2.3347962147680406,-0.559004520705578,2.273822784423814,22.121255927499828,-21.53145243332651,0.8878958470312346,9,0.8260698318481374,1.5797538757324148,4.462483406066887,4.317707061767571,0.5109710693359304,1,0.05577586544765567,1.155033699203789,32.88100814819336,1.258997396169005,33.281272888183594,-2.2999950727221585,33.851856231689446,0.05577586544765567
1994,2007-09-05,31.42474174499512,32.216747283935554,31.34809494018555,32.216747283935554,1893883.0,-0.024583659298695104,1.1935511837760995,-5.166592011944779,40.32258501496871,38.784270308469615,1.6605387143305599,2.2328817131688545,4.844792716943228,4.160087864659314,34.57875346597672,0.8686523437500036,-0.990102338128878,-2.0302592277526834,-3.82969712591731,-0.23082132958805346,-2.9299781768349966,-1.1305402786703702,3.007918205261223,2.5069997604360035,-43.689908017393684,0.8997189490823146,9,1.4520092010498082,2.316402435302731,5.243844032287594,5.109712600708004,2.163110733032223,2,0.06802167931212244,1.3913051945838921,32.216747283935554,1.155033699203789,32.88100814819336,1.258997396169005,33.281272888183594,0.06802167931212244
1995,2007-09-06,31.24590110778809,31.73983955383301,30.76047706604004,31.50990295410156,1959701.0,-0.005691077389220367,1.705888242749358,0.3333333333333229,34.50703714417209,38.13537807307953,1.6631567463747778,2.2140200822319294,4.894945287561907,4.374411466283274,35.37010627720088,0.9793624877929723,-0.9735339687072511,-2.0115242004394496,-3.8721287633873622,-0.15091963749153336,-2.941826481913406,-1.0812219189654932,3.06337624206542,13.380313901274663,-31.685437247377664,0.930302281473958,9,1.3370409011840785,2.188660621643063,5.390748977661129,5.2885532379150355,1.9416904449462784,3,0.07522489369485763,1.1935511837760995,31.42474174499512,1.3913051945838921,32.216747283935554,1.155033699203789,32.88100814819336,0.07522489369485763
1996,2007-09-07,30.164344787597656,31.322547912597656,29.840730667114254,31.24590110778809,2038964.0,-0.03461434242076811,1.3999956751212954,4.096775591888169,25.34681014873334,36.5870312074511,2.4898822255826616,3.1477596494813227,5.833141589434554,5.4863376710020475,36.02691201356441,1.481817245483402,-1.0339667678464934,-2.896782302856444,-5.170039932090695,-0.6235246736221889,-4.03341111747357,-1.7601534882393182,3.932004545227045,8.52015280001977,-33.79135824036617,1.1366288146171273,9,1.958724021911621,2.806084632873535,6.4723052978515625,6.370109558105469,2.8358917236328125,4,0.10191982145336742,1.705888242749358,31.24590110778809,1.1935511837760995,31.42474174499512,1.3913051945838921,32.216747283935554,0.10191982145336742
1997,2007-09-10,29.95144081115723,29.95144081115723,29.95144081115723,29.95144081115723,6540065.0,-0.007058133632259933,1.0,-0.0,24.93799915025832,35.82583534113019,2.4489957310810873,3.122337335217157,5.9065903269686295,5.714539963210196,37.07886047020425,0.21290397644042613,-1.0671837583598105,-2.8567555427551206,-5.333549891943822,-0.3799611935664231,-4.0951527173494675,-1.61835836816077,3.804459028410637,4.113914406142627,-34.518297816406445,1.2383971745943492,9,2.1716279983520472,2.865698814392079,6.674563407897946,6.583013534545895,3.755640029907216,0,0.09212394609729069,1.3999956751212954,30.164344787597656,1.705888242749358,31.24590110778809,1.1935511837760995,31.42474174499512,0.09212394609729069
1998,2007-09-11,30.947834014892575,31.22886848449707,29.95144081115723,29.95144081115723,1568225.0,0.033266954001230475,-1.5641035457707564,100.0,29.23977910277911,35.08734380061161,1.3129843678558863,1.9679418045643011,4.777248410016764,4.74061816511389,37.39686781417667,1.2774276733398402,-1.1269381782670678,-1.6959998130798404,-4.210109932302931,0.8181103061432502,-2.9530548726913857,-0.4389447534682951,2.494852290879006,46.59493287801302,13.524627456059456,1.257055059611545,9,1.1752347946167028,1.8224649429321325,5.3566846847534215,5.58662033081055,4.104804992675785,1,0.05668691740904408,1.0,29.95144081115723,1.3999956751212954,30.164344787597656,1.705888242749358,31.24590110778809,0.05668691740904408
1999,2007-09-12,31.01596450805664,31.186288833618164,30.55608940124512,30.947834014892575,1366257.0,0.0022014624070711974,2.0833247790666034,0.06837711548879898,32.00993569419526,33.26441536037775,1.0435221819946818,1.721105026729603,4.567905347716106,4.70238238705187,37.253016260042706,0.6301994323730433,-1.165175906844894,-1.4583971977233858,-3.929108311329543,1.0123139158827712,-2.6937527545264643,-0.22304164092030732,2.1385653466223573,61.883436445444275,31.77543826717664,1.235355556803079,9,1.098587989807129,1.7543344497680664,5.224682807922363,5.518489837646484,4.803131103515625,2,0.05518944428667383,-1.5641035457707564,30.947834014892575,1.0,29.95144081115723,1.3999956751212954,30.164344787597656,0.05518944428667383
2000,2007-09-13,31.51841926574707,32.48926544189453,30.275054931640625,30.964866638183594,1987944.0,0.016199875311306622,-1.2907489682213151,8.12488801791671,36.774954745364525,33.132777979343444,0.19585699143365076,1.190480394987624,3.9463830956695176,4.231007903655538,35.863759511173384,2.2142105102539062,-1.0898150134502487,-0.8993097305297866,-3.404647918147937,1.6060284570883638,-2.151978824338862,0.35335936327928863,1.3710066539267487,63.344027596239414,33.28421378601335,1.2526690938090748,9,0.2214212417602539,1.2518796920776367,4.543387413024902,5.016035079956055,3.6960277557372976,3,0.0656578997452848,2.0833247790666034,31.01596450805664,-1.5641035457707564,30.947834014892575,1.0,29.95144081115723,0.0656578997452848
2001,2007-09-14,31.21183586120605,32.089004516601555,30.820091247558594,31.322547912597656,1145269.0,-0.009727118671658763,-1.8380931660192794,-0.2000027565200377,36.47871036148398,32.73596223579024,0.19894085282196983,1.4196052301756943,4.112232627126861,4.564620735410163,33.87837932898381,1.2689132690429616,-1.0906215933498764,-1.1105116844177267,-3.648401811079392,1.427378442243942,-2.3794567477485593,0.15843337891310583,1.4336944382630001,49.66438715990572,18.089278105910505,1.268945063330834,9,-0.02554798126220348,1.3370428085327184,4.8499708175659215,5.322618484497074,3.747125625610362,4,0.0633014892271695,-1.2907489682213151,31.51841926574707,2.0833247790666034,31.01596450805664,-1.5641035457707564,30.947834014892575,0.0633014892271695
2002,2007-09-17,31.688743591308594,32.19119644165039,30.69234848022461,31.24590110778809,1983490.0,0.01527970774366727,1.070592079174006,-3.999948315961593,43.02193535587539,33.62663852420341,-0.5195068036658448,0.8437642212271825,3.5115073653901447,4.129484237516749,32.33948237708773,1.4988479614257812,-1.2803961495604241,-0.5433323860168429,-3.0337141055909385,1.9470493335572527,-1.7885232458038942,0.7018584737702049,0.8005218505859375,68.45637634333441,32.394878515757334,1.2451908597870485,9,-0.5237455368041992,0.8601350784301758,4.126092910766602,4.820161819458008,3.644927978515625,0,0.04138671248176551,-1.8380931660192794,31.21183586120605,-1.2907489682213151,31.51841926574707,2.0833247790666034,31.01596450805664,0.04138671248176551
2003,2007-09-18,32.446685791015625,32.4552001953125,30.93931770324707,31.688743591308594,1587092.0,0.023918341777201757,2.912101164633726,1.7115390413348575,46.47888520112648,34.310671878220944,-1.3872905604663082,0.01198644871188037,2.64890571947884,3.4196405300947887,30.62175062717487,1.5158824920654297,-1.3341148577986814,0.2618744850158663,-2.1710361881029385,2.694785158134671,-0.9545808515435397,1.4783298215752687,-2.6059551239013707,98.07698271317375,59.013594687855054,1.2164553365594024,9,-1.2816877365112305,0.05961132049559836,3.3575048446655273,4.062219619750977,2.6485328674316406,1,0.03884510911736383,1.070592079174006,31.688743591308594,-1.8380931660192794,31.21183586120605,-1.2907489682213151,31.51841926574707,0.03884510911736383
2004,2007-09-19,33.400497436523445,33.71559524536133,32.821395874023445,33.298301696777344,1772685.0,0.029396273371375514,1.4418621609233524,0.13483315717953526,47.16577127641746,35.71719789291487,-2.270092573845698,-1.0400895574942979,1.600183857398747,2.4975254545917522,29.591840962497386,1.2689094543457031,-1.3676034796313203,1.2442152976989789,-1.112694543487443,3.6011251388854006,0.06576037710576799,2.4226702182921898,-3.507477378845227,90.84161846378346,53.86336070321072,1.1784549205932102,9,-1.6223344802856516,-1.1156206130981516,2.3887901306152273,3.108407974243157,2.1971778869628835,2,0.04946457980707497,2.912101164633726,32.446685791015625,1.070592079174006,31.688743591308594,-1.8380931660192794,31.21183586120605,0.04946457980707497
2005,2007-09-20,33.33236694335937,33.519725799560554,32.795848846435554,33.374950408935554,1511082.0,-0.002039804745230356,3.3589419642342535,-0.4166853303472545,50.34244491453702,38.49449064467083,-2.095205456388154,-1.0372106036781261,1.5451229350796112,2.6020373832521173,28.696648369772326,0.723876953125,-1.3043307192814098,1.1837494850158592,-1.1558914028775789,3.5233903729092972,0.013929041069140169,2.353569928962578,-3.286443878173827,87.32394899347126,49.47982869338364,1.1698204439467188,9,-1.4988489151000906,-1.1667165756225586,2.1993055343628,2.921052932739265,2.6996345520019602,3,0.07460402294378055,1.4418621609233524,33.400497436523445,2.912101164633726,32.446685791015625,1.070592079174006,31.688743591308594,0.07460402294378055
2006,2007-09-21,33.18759155273437,33.553787231445305,32.361522674560554,33.33236694335937,1540321.0,-0.004343387640938112,3.057971955336228,3.3998029203607754,52.12766351735715,41.51556446323737,-1.649998440040413,-0.963286606467797,1.5671519250320856,2.7767386474352165,27.2641056323722,1.1922645568847514,-1.2410872990656436,1.0526000022888127,-1.2578731542635992,3.3630731588412246,-0.10263657598738973,2.2078365805650186,-2.9948816003417953,82.53521020130546,41.66479385424092,1.1552365782762055,9,-1.3540735244750906,-1.0219411849975586,1.6925935745239329,2.4909858703613352,3.7641563415527415,4,0.061072689337199115,3.3589419642342535,33.33236694335937,1.4418621609233524,33.400497436523445,2.912101164633726,32.446685791015625,0.061072689337199115
2007,2007-09-24,33.20462417602539,33.36643218994141,32.85546112060547,33.18759155273437,1509086.0,0.0005132226381645566,1.9999888016662286,-0.1176486087690204,57.5324563511015,44.659195268606524,-1.2930119247618848,-1.0340040387302736,1.41707822094466,2.789218867667074,25.88815001509099,0.5109710693359446,-1.1156304335605256,1.0700585365295439,-1.2395807866916329,3.3796978597507206,-0.0847611250810445,2.224878198140132,-2.870998811914067,81.59510129715596,36.7687176391494,1.1548196616105884,9,-1.209299087524414,-1.0389738082885813,1.1582021713256836,1.9800148010253906,2.91253662109375,0,0.05283412640031315,3.057971955336228,33.18759155273437,3.3589419642342535,33.33236694335937,1.4418621609233524,33.400497436523445,0.05283412640031315
2008,2007-09-25,32.940624237060554,33.60488510131836,32.48074722290039,32.97468948364258,1023196.0,-0.007950697998125533,-1.357129716283125,-1.9999999999987486,62.570626428464074,48.05482757241417,-0.8008224436054192,-0.7932345637930283,1.544148256642906,3.086663348850493,24.285773171828385,1.1241378784179688,-0.807408207492287,0.7949873924255471,-1.5285327185748372,3.1185075034259313,-0.3667726630746486,1.9567474479257392,-2.4717200776992314,42.76739481972741,-7.105919821585651,1.1617600555001926,9,-0.9452991485595774,-0.7749738693237447,1.3902664184570241,2.2440147399902273,3.210601806640618,1,0.07264729762076927,1.9999888016662286,33.20462417602539,3.057971955336228,33.18759155273437,3.3589419642342535,33.33236694335937,0.07264729762076927
2009,2007-09-26,33.885921478271484,33.885921478271484,32.940624237060554,33.21314239501953,1657888.0,0.028697004477146626,1.8101267258242637,-19.749720044796952,69.42357029249627,51.68245152209548,-1.4485326212898713,-1.758959116764558,0.47090593377954804,2.1742560170764733,22.298415213412415,0.9452972412109304,-0.42402765175972945,1.696000385284421,-0.7277014474909791,4.119702218059825,0.4841494688967174,2.907851301672121,-3.287149675470161,100.0,43.63057165070466,1.2118509163877011,9,-1.5967864990234375,-1.720271110534675,0.4343242645263672,1.2987174987792969,2.137561798095703,2,0.03568730397227693,-1.357129716283125,32.940624237060554,1.9999888016662286,33.20462417602539,3.057971955336228,33.18759155273437,0.03568730397227693
2010,2007-09-27,33.902950286865234,34.405406951904304,33.536754608154304,33.885921478271484,2308248.0,0.0005025334372172896,-1.4285653342434679,0.02531114450146004,82.61516190222628,56.80872391551129,-1.2200454745056817,-1.8677229484286215,0.3276101306112409,2.178175906212523,21.923111405873208,0.86865234375,-0.1112205868120526,1.7104744911193848,-0.7206993778776223,4.141648360116395,0.49488755662088124,2.9260614256178883,-3.106949503535702,75.41657956819029,12.457748637915287,1.215586934498505,9,-1.3540725708007812,-1.737299919128425,0.30658531188964844,1.2816886901855469,1.9757575988769531,3,0.049987538614822746,1.8101267258242637,33.885921478271484,-1.357129716283125,32.940624237060554,1.9999888016662286,33.20462417602539,0.049987538614822746
2011,2007-09-28,33.72411346435547,34.05624389648437,33.21314239501953,33.96256637573242,2351586.0,-0.005274963417536305,2.960008242029071,-14.002912186379929,83.10915927110412,61.26285990609226,-0.723443155694369,-1.7433932354644526,0.38812760057905393,2.3663918106908426,21.411233378459592,0.8431015014648366,0.18305354869516322,1.509495639801024,-0.9709970855197412,3.9899883651217856,0.26924927714064495,2.7497420024614065,-2.6393601875399533,64.60187339704815,-5.560833371220596,1.2402463626603815,9,-1.0517511367797852,-1.6010446548461914,0.4747772216796875,1.4605255126953125,1.4903335571288991,4,0.06843435731661773,-1.4285653342434679,33.902950286865234,1.8101267258242637,33.885921478271484,-1.357129716283125,32.940624237060554,0.06843435731661773
2012,2007-10-01,33.74966049194336,33.979598999023445,32.85546112060547,33.843338012695305,1311180.0,0.0007575299974866834,5.13948352552664,0.3928554288182204,79.63968239363743,64.94739292748237,-0.4759575873980637,-1.7924248483115193,0.22399865628962345,2.340949074880193,20.419682677746394,1.1241378784179759,0.43041000940363716,1.491610050201416,-1.0671956681101449,4.050415768512973,0.21220719104563557,2.7710129093571965,-2.3992549211207397,65.92922634172228,-6.916615764809023,1.2794028591557791,10,-0.3661956787109304,-1.626591682434082,0.39600372314453125,1.4349784851074219,1.6947212219238281,0,0.09487761819435625,2.960008242029071,33.72411346435547,-1.4285653342434679,33.902950286865234,1.8101267258242637,33.885921478271484,0.09487761819435625
2013,2007-10-02,34.01366424560547,34.10734176635742,33.57081985473633,33.96256637573242,1244149.0,0.007822412131379242,3.5000239965444977,-0.5454656513418177,80.4498727104345,68.64562642015093,-0.5524010463098392,-2.01838955876919,-0.14652942900445964,2.0428232990255566,18.728412942290596,0.5365219116210938,0.7345468260847028,1.6657679557800265,-1.0104269153173817,4.341962826877435,0.32767052023132237,3.0038653913287305,-2.4188585642963147,74.72539372743371,0.47252062435102005,1.3380974355487032,10,-0.6301994323730398,-1.8905954360961914,0.021289825439453125,1.1709747314453125,0.9027137756347656,1,0.06184269169957024,5.13948352552664,33.74966049194336,2.960008242029071,33.72411346435547,-1.4285653342434679,33.902950286865234,0.06184269169957024
2014,2007-10-03,33.562305450439446,34.10734176635742,33.34939956665039,33.988113403320305,1121014.0,-0.0132699256365576,1.282048778806955,-8.333184023889512,70.97904767572919,70.9385822825056,-0.08456940278630043,-1.4742652752999348,0.2045910681254739,2.447298564393286,16.866768623463983,0.7579421997070312,0.9556099840219474,1.1075309753417883,-1.5841210925552787,3.7991830432388554,-0.23829505860674516,2.453357009290322,-1.7426516674826793,45.60445375317733,-28.787876224842726,1.3458260339485337,10,-0.17884063720701704,-1.4392366409301687,0.4023895263671946,1.6223335266113352,1.8480110168457102,2,0.07713774600748802,3.5000239965444977,34.01366424560547,5.13948352552664,33.74966049194336,2.960008242029071,33.72411346435547,0.07713774600748802
2015,2007-10-04,33.596370697021484,33.596370697021484,33.596370697021484,33.596370697021484,3545155.0,0.0010149852974892237,1.0,-0.0,75.92597124173017,73.58283869632484,-0.08632551246813591,-1.3947184249098328,0.09991479200151332,2.368927419047708,14.54476710166806,0.034065246582038355,1.1079874246047794,1.0240727424621596,-1.6505384269424752,3.6986839118667945,-0.31323284224016135,2.361378327164477,-1.5698566605489148,59.18372321915575,-17.579062277726706,1.3373055847023176,10,-0.15329360961914062,-1.473301887512207,0.04683876037597656,1.5882682800292969,2.469696044921875,3,0.0722432967904143,1.282048778806955,33.562305450439446,3.5000239965444977,34.01366424560547,5.13948352552664,33.74966049194336,0.0722432967904143
2016,2007-10-05,33.23868942260742,33.885921478271484,33.127979278564446,33.553787231445305,1457048.0,-0.010646425997608566,-1.825411497031485,-100.0,67.30038994206637,74.66816465087648,0.31219710378703525,-0.8378633119247496,0.38686374342780994,2.6845324053581834,11.770474736957452,0.7579421997070384,1.1820587537698088,0.512674236297606,-1.9218406380312558,2.947189110626468,-0.7045832008668214,1.729931673462037,-1.0218639529003113,30.61220758563319,-45.25144650169817,1.217257437164431,10,0.20438766479492188,-1.1156206130981445,0.6131668090820312,1.9459495544433594,3.4831199645996094,4,0.07942606970957011,1.0,33.596370697021484,1.282048778806955,33.562305450439446,3.5000239965444977,34.01366424560547,0.07942606970957011
2017,2007-10-08,32.71068572998047,33.76669311523437,32.65958786010742,33.28978729248047,1122729.0,-0.015885213941914,-2.249991601249713,1.8378469994310411,53.10619389587072,73.61656103614389,0.8524070493011067,-0.09754619552546728,0.855484956904796,3.1683221395260546,9.004566321483306,1.107105255126946,1.2192721411073464,-0.1532917022705078,-2.209035803752002,1.9024523992109899,-1.1811637530112549,0.8745803484702392,-0.31877374169758355,3.52945826306914,-66.65237958613322,1.0278720507407482,10,0.8218116760253906,-0.5876169204711914,0.9623298645019531,2.4739532470703125,2.997699737548828,0,0.07654261094285508,-1.825411497031485,33.23868942260742,1.0,33.596370697021484,1.282048778806955,33.562305450439446,0.07654261094285508
2018,2007-10-09,32.702171325683594,32.795848846435554,31.89313125610352,32.795848846435554,1578957.0,-0.0002602942771411376,18.272875351220836,0.16176354342328378,39.432992071078566,70.28427456709748,0.9203214375194619,0.05179307203727035,0.7711718988736891,3.1329400320572347,7.943002108523382,0.9027175903320348,1.2524254133399637,-0.24952297210693075,-2.1005305925195117,1.6014846483056502,-1.1750267823132177,0.6759808380993562,1.7032356262207102,36.53853442721227,-29.74816364888595,0.9255038102062899,10,0.4470977783203196,-0.5791025161743164,0.9708442687988281,2.4824676513671875,3.500152587890625,1,0.0838540768707281,-2.249991601249713,32.71068572998047,-1.825411497031485,33.23868942260742,1.0,33.596370697021484,0.0838540768707281
2019,2007-10-10,32.727718353271484,32.97468948364258,32.39558792114258,32.97468948364258,1545122.0,0.0007812027933395971,3.6896296067467795,2.6363969540251286,40.73105950296668,65.63048541162419,0.7970211894619084,0.16976560025922538,0.6772620134177458,3.056400462454647,6.7434583289207,0.5791015625,1.2434058936794017,-0.30956363677978516,-1.9273072958016328,1.308180022242059,-1.1184354662907054,0.49930819273113514,1.627443084716802,41.88032879145775,-20.847022676090077,0.8088718295109225,10,0.2725181579589844,-0.604649543762207,0.6919407844543457,2.456920623779297,3.295764923095703,2,0.06687480148612224,18.272875351220836,32.702171325683594,-2.249991601249713,32.71068572998047,-1.825411497031485,33.23868942260742,0.06687480148612224
2020,2007-10-11,33.587852478027344,33.826305389404304,32.54036331176758,32.838428497314446,1432480.0,0.026281518175857776,1.097220623687677,-3.034459856044019,55.03213244321678,62.51081576408115,-0.12573207619021787,-0.5558829700201571,-0.262965826163736,2.160500110980365,6.504037418579131,1.2859420776367259,1.2442110268165436,0.44709882736206197,-1.0192432229828157,1.9134408777069432,-0.28607219781037685,1.1802698525345008,0.7180683563232506,85.0426303316628,23.795516490153616,0.7331710251724405,10,-0.587615966796875,-1.4647836685180664,-0.27890491485595703,1.5627212524414062,3.253185272216797,3,0.054259616343439676,3.6896296067467795,32.727718353271484,18.272875351220836,32.702171325683594,-2.249991601249713,32.71068572998047,0.054259616343439676
2021,2007-10-12,33.18759155273437,33.553787231445305,32.90655899047852,33.35791778564453,1305112.0,-0.011916835872576859,1.3030364729676611,-0.22727619784482833,49.80468425339508,59.195815970720886,0.21279763954604647,-1.4762195810646972e-05,0.061057056785962516,2.5221681943334815,6.251677904740243,0.681293487548821,1.0924096675831905,-0.0519498825073299,-1.2035661118808676,1.0996663468662078,-0.6277579971940952,0.5238582321794354,1.0700734900512856,66.96035676934243,7.944793845555566,0.5758081146867687,10,-0.18735504150389914,-1.0645227432250906,-0.17883968353270774,1.6691732406616282,3.304283142089851,4,0.08673347641497742,1.097220623687677,33.587852478027344,3.6896296067467795,32.727718353271484,18.272875351220836,32.702171325683594,0.08673347641497742
2022,2007-10-15,33.00023651123047,33.48566055297852,32.829910278320305,33.085399627685554,2253475.0,-0.005645334076327724,-2.079973124300076,0.5000000000000209,50.6958142500549,55.88980947512316,0.3158862305194674,0.3063379207113428,0.18983962302337432,2.666321654746149,5.907569958746213,0.6557502746582173,0.8553335813441265,-0.3048795700073228,-1.2070216901917732,0.5972625501771276,-0.755950630099548,0.1461914900849024,1.210137855821543,57.26878070919717,-3.6450067713350833,0.4510710600922262,10,0.0,-0.8218126296996999,-0.4534873962402344,1.3966550827026367,3.6278953552246094,0,0.11277412738269477,1.3030364729676611,33.18759155273437,1.097220623687677,33.587852478027344,3.6896296067467795,32.727718353271484,0.11277412738269477
2023,2007-10-16,33.707080841064446,33.707080841064446,33.707080841064446,33.707080841064446,4919721.0,0.021419371633698114,1.0,-0.0,47.789460779690984,53.31318870889669,-0.4906136551609137,-0.31751862113669205,-0.5674731570106175,1.9238907819912257,5.7253819434117394,0.7068443298339773,0.6345389543260893,0.33894500732421307,-0.483257457773945,1.1611474724223712,-0.07215622522486598,0.7500462398732921,0.45694866376859267,91.66679998080181,34.22254284168241,0.41110123254907915,10,-0.817554473876946,-1.5286569595336772,-1.2369766235351491,0.6898107528686594,2.622985839843757,1,0.059373418775164666,-2.079973124300076,33.00023651123047,1.3030364729676611,33.18759155273437,1.097220623687677,33.587852478027344,0.059373418775164666
2024,2007-10-17,35.05263900756836,35.171863555908196,33.085399627685554,33.085399627685554,1745622.0,0.03991915446040806,-1.1212100058173364,100.0,60.69734490156071,51.62111911554453,-1.7908646256899488,-1.6157990477183404,-1.9700447230115188,0.5571440966307506,5.897118047258539,2.086463928222642,0.49704513329674427,1.601896095275876,0.48634993916854086,2.7174422513832113,1.044123017222212,2.15966917332954,-3.15950775146484,95.46933166336177,38.63376493886342,0.557773078053666,10,-1.5201416015625,-2.3291797637939453,-2.605955123901367,-0.6557474136352539,1.0389747619628906,2,0.032798811688832474,1.0,33.707080841064446,-2.079973124300076,33.00023651123047,1.3030364729676611,33.18759155273437,0.032798811688832474
2025,2007-10-18,35.819095611572266,36.44929122924805,34.92489624023437,34.92489624023437,2768207.0,0.021865874459221724,-2.4095192590727788,0.454545278262561,67.57143122247196,51.65123481336737,-2.4684547747454246,-2.3045600119145746,-2.7728803464718226,-0.2355058292704726,6.447061286739422,1.524394989013679,0.34169116251207754,2.244016265869142,0.7086784158468689,3.7793541158914152,1.4763473408580055,3.0116851908802786,-3.8603897094726527,82.58830373978053,25.630722242001603,0.7676689250111381,10,-1.6478843688964844,-2.4569225311279297,-3.3766698837280273,-1.4222040176391602,-0.17032623291015625,3,0.005706109026630157,-1.1212100058173364,35.05263900756836,1.0,33.707080841064446,-2.079973124300076,33.00023651123047,0.005706109026630157
2026,2007-10-19,35.21444702148437,36.15122604370117,35.095218658447266,35.76799774169922,1913219.0,-0.016880621349148472,-1.6666602446777767,-0.619046197031687,61.197934133744624,52.550317062020035,-1.7367048344402534,-1.6235174098955625,-2.176696129996067,0.33984745361672,7.43975365020254,1.0560073852539062,0.2623579722920084,1.538024902343743,-0.14963735011419033,3.2256871548016726,0.6941937761147798,2.381856028572706,-3.0761177062988168,65.88244717795854,9.64416182412775,0.843831126228965,10,-1.0432357788085866,-1.6436271667480398,-2.9593772888183523,-0.8175554275512624,0.45135879516602273,4,0.04619100586095781,-2.4095192590727788,35.819095611572266,-1.1212100058173364,35.05263900756836,1.0,33.707080841064446,0.04619100586095781
2027,2007-10-22,34.95896148681641,35.33367156982422,34.422439575195305,34.626827239990234,1013059.0,-0.007255134079262482,-1.4597657356158813,-0.6000068913238285,57.23598991299436,54.52842793334401,-1.2614140812989092,-1.2963257657760678,-1.962468962062097,0.568062046518051,8.221580203020249,0.9112319946289134,0.15261766097536622,1.1948225021362404,-0.5701821874518558,2.95982719172434,0.3123201573421923,2.0773248469302885,-2.6481936950683647,55.69626138549201,1.7222605476229518,0.8825023447940492,10,-0.5365219116211009,-1.3881416320800852,-3.0913782119751048,-0.5620698928833079,0.6131629943847585,0,0.04384893437369097,-1.6666602446777767,35.21444702148437,-2.4095192590727788,35.819095611572266,-1.1212100058173364,35.05263900756836,0.04384893437369097
2028,2007-10-23,35.33367156982422,35.53805923461914,34.575729370117195,34.984508514404304,1473378.0,0.010718570205499711,1.53933534317449,1.0512708603718537,63.72032059869681,57.082790277314025,-1.3673859015084275,-1.562681959929904,-2.349950451826885,0.19205142259126973,8.8623995092928,0.962329864501946,0.1325163514097767,1.4498802185058608,-0.4023627803421874,3.302123217353909,0.5237587190818402,2.3760017179298814,-2.8573628405761724,66.83544562180201,11.31519379950391,0.9261214994240239,10,-0.8388442993164062,-1.6393671035766602,-3.4767332077026367,-0.9367799758911133,0.7323951721191406,1,0.036635318072531176,-1.4597657356158813,34.95896148681641,-1.6666602446777767,35.21444702148437,-2.4095192590727788,35.819095611572266,0.036635318072531176
2029,2007-10-24,35.095218658447266,35.495479583740234,34.92489624023437,35.23147964477539,1131592.0,-0.006748602700563877,-1.3928554288182087,-0.39025029771335096,61.25319912841653,57.77401990900289,-0.8468403949854917,-1.2954022677330457,-2.132793950291301,0.4278039976540384,9.820634324788019,0.5705833435058665,0.2360829772084969,1.1509624481201186,-0.7788998977606738,3.080824794000911,0.1860312751797224,2.115893621060515,-2.4599906291992184,33.19330657015383,-20.96038044271898,0.9649311729403957,10,-0.45561790466308594,-0.9240074157714844,-3.2595710754394567,-0.6983270645141602,0.9793624877929759,2,0.03518564834938598,1.53933534317449,35.33367156982422,-1.4597657356158813,34.95896148681641,-1.6666602446777767,35.21444702148437,0.03518564834938598
2030,2007-10-25,35.59767532348633,35.69135284423828,35.095218658447266,35.095218658447266,1225202.0,0.014316954965548412,-1.3728780102645084,-3.687458006718925,67.33419668785814,59.72174351283212,-1.1557631663549017,-1.7543299225125963,-2.594591455833438,-0.06208457970642911,10.421743053250584,0.5961341857910156,0.42958586047882363,1.5686828613281278,-0.49754865057388287,3.634914373230135,0.535567105377126,2.6017986172791296,-2.8098847662382838,67.98038796004346,10.400706821920934,1.033115755951004,10,-0.9580745697021484,-1.4264640808105469,-3.566155433654785,-1.2178163528442383,0.2299346923828125,3,0.013875581524814828,-1.3928554288182087,35.095218658447266,1.53933534317449,35.33367156982422,-1.4597657356158813,34.95896148681641,0.013875581524814828
2031,2007-10-26,36.03200149536133,36.210838317871094,34.95896148681641,35.74245071411133,1134010.0,0.012200970089427221,2.8684474202255976,0.5762701570044642,74.74623163138803,62.39401211075802,-1.2786413322273376,-2.1153445433214983,-2.997473221949207,-0.49478742342471804,11.534486013479793,1.2518768310546804,0.6480052087353698,1.8876146316528306,-0.3570052172677549,4.13223448057342,0.7653047071925343,3.009924556113127,-3.097750911233284,90.00017064191226,24.526671831852,1.1223099244602945,10,-1.2646560668945312,-1.8607902526855469,-4.032417297363285,-1.6521425247192383,0.7153587341308594,4,-0.010635882015839537,-1.3728780102645084,35.59767532348633,-1.3928554288182087,35.095218658447266,1.53933534317449,35.33367156982422,-0.010635882015839537
2032,2007-10-29,36.95174789428711,36.994327545166016,36.12567901611328,36.20232391357422,1072797.0,0.02552582040284901,1.0816341455610863,2.5882298693086003,77.87710761004321,65.73708398079715,-1.7644726436436997,-2.933289851883643,-3.8865192401641195,-1.4234552614201093,12.847670875366171,0.9623260498046875,0.7827016612545492,2.647256660461423,0.08663129995476737,5.2078820209680785,1.3669439802080916,3.9275693407147543,-3.876895684354267,98.23949049006264,27.903578030361103,1.2803126802533278,10,-1.9118843078613281,-2.5080184936523438,-4.952163696289066,-2.5718889236450195,-0.017032623291015625,0,-0.034800575099061315,2.8684474202255976,36.03200149536133,-1.3728780102645084,35.59767532348633,-1.3928554288182087,35.095218658447266,-0.034800575099061315
2033,2007-10-30,36.11716079711914,36.95174789428711,35.9979362487793,36.95174789428711,1501736.0,-0.02258586250251504,1.2857090619886462,-1.1136380989224106,70.10101613380502,66.7819363399354,-0.6169415274324734,-2.037497565082603,-3.0270021837320087,-0.6038211085055281,14.307206318824061,0.9538116455078125,0.9730154971378866,1.7074947357177734,-0.9728338516262127,4.38782332306176,0.3673304420457839,3.047659029389763,-2.807140067072311,57.61314975971877,-15.647949303697622,1.3401642936719924,10,-0.40877723693847656,-1.673431396484375,-4.036673069000244,-1.7373018264770508,1.1752357482910156,1,-0.015090785208161872,1.0816341455610863,36.95174789428711,2.8684474202255976,36.03200149536133,-1.3728780102645084,35.59767532348633,-0.015090785208161872
2034,2007-10-31,36.15122604370117,36.60258483886719,35.80206298828125,36.12567901611328,1961874.0,0.0009431872780196748,-1.3797465483514302,-0.03061037928165937,66.85331459329967,66.7021456033607,-0.5350503850980317,-1.9685934855507412,-3.053896658633562,-0.6648951926629891,15.527840687549446,0.8005218505859375,1.1975962341133837,1.6121139526367188,-1.1448734200186905,4.369101325292128,0.23362026630901767,2.99060763896442,-2.6201469047471875,58.57740193680534,-12.648406389128603,1.3784936863277044,10,-0.4428424835205078,-1.7074966430664062,-4.070738315582275,-1.8352384567260742,0.5535545349121094,2,-0.0023556407645723976,1.2857090619886462,36.11716079711914,1.0816341455610863,36.95174789428711,2.8684474202255976,36.03200149536133,-0.0023556407645723976
2035,2007-11-01,36.02348327636719,36.40671157836914,35.52103042602539,36.06606674194336,828513.0,-0.003533566667408783,1.4470617994403427,-1.6668657607884128,69.33799268945162,67.60659655399482,-0.4193672363962335,-1.7388459106368117,-2.9046707169785293,-0.5661301179654998,16.687097548220724,0.88568115234375,1.404866904474062,1.3630155563354478,-1.4326466748903286,4.158677787561221,-0.0348155592774404,2.760846671948336,-2.2846092330404844,52.30124503569411,-18.66007174428502,1.3978311156128869,11,-0.31509971618652344,-1.5797538757324219,-3.796090602874756,-1.728785514831543,0.7068443298339844,3,0.0014184599940276765,-1.3797465483514302,36.15122604370117,1.2857090619886462,36.11716079711914,1.0816341455610863,36.95174789428711,0.0014184599940276765
2036,2007-11-02,35.87870788574219,36.15974426269531,35.43586730957031,35.785030364990234,1199380.0,-0.004018917035709779,1.2077823863735522,-2.199856669354116,69.74299212136947,68.9962634660365,-0.1904893784741617,-1.4610550292079552,-2.7388278121667113,-0.46207488198956526,17.381803268143862,0.723876953125,1.439470148020618,1.0862392425537095,-1.6758680928268532,3.8483465779342723,-0.29481442513657186,2.467292910243991,-1.9445066323051279,28.415263094768946,-42.448986119433684,1.381053667690282,11,-0.09367942810058594,-1.4349784851074219,-3.5214438438415527,-1.584010124206543,0.136260986328125,4,-0.001424183670041046,1.4470617994403427,36.02348327636719,-1.3797465483514302,36.15122604370117,1.2857090619886462,36.11716079711914,-0.001424183670041046
2037,2007-11-05,35.21444702148437,35.699867248535156,35.095218658447266,35.699867248535156,1152037.0,-0.018514068744426293,1.491237721021611,-5.1818218837806675,60.399541221867864,68.62728797972215,0.5742073282877982,-0.632004253675511,-2.052822123659304,0.16317289657941814,17.506176087603865,0.7834892272949219,1.3420751552311074,0.29679031372069886,-2.289394848843031,2.882975476284429,-0.9963022675611697,1.5898828950025674,-1.0966381905435725,6.422110717969199,-59.25741716965742,1.293092581281866,11,0.7451648712158274,-0.7707176208496023,-2.8167314529418874,-0.9410390853881765,1.0304565429687642,0,0.043530804475577556,1.2077823863735522,35.87870788574219,1.4470617994403427,36.02348327636719,-1.3797465483514302,36.15122604370117,0.043530804475577556
2038,2007-11-06,35.44438171386719,36.193809509277344,34.516117095947266,35.69135284423828,2899941.0,0.006529555674764209,1.6802671753399112,0.5087779960707195,53.194431915390005,67.731869400497,0.4041266096858749,-0.6808746960922107,-2.241968127777696,-0.10048255306675458,16.727860784207287,1.6776924133300781,1.3325371346975672,0.3896144866943345,-1.9840461512566137,2.7632751246452827,-0.7972158322811396,1.5764448056698086,-1.153981760072881,44.48976606850655,-16.701885647840705,1.1868303189754752,11,0.3108406066894531,-1.0006523132324219,-2.691114902496338,-1.2348451614379883,0.8431053161621094,1,0.04204710267370326,1.491237721021611,35.21444702148437,1.2077823863735522,35.87870788574219,1.4470617994403427,36.02348327636719,0.04204710267370326
2039,2007-11-07,34.916378021240234,35.66580581665039,34.49908447265625,35.42734909057617,3478472.0,-0.014896682269403994,1.3620601773192054,2.0689506039356216,42.34101857377921,64.95484961004378,1.0103421926380136,0.02055916508171407,-1.687530250079348,0.3882120273608507,16.131453670872826,1.1667213439941406,1.364965381516079,-0.24782218933105327,-2.356812542353971,1.8611681636918647,-1.3023173658425122,0.8066729871804057,-0.4637424119636222,21.875006249087633,-35.09778688807913,1.0544951765114583,11,0.8303279876708984,-0.47264862060546875,-2.1631112098693848,-0.7068414688110352,0.3832283020019531,2,0.06804882576092375,1.6802671753399112,35.44438171386719,1.491237721021611,35.21444702148437,1.2077823863735522,35.87870788574219,0.06804882576092375
2040,2007-11-08,35.410316467285156,35.54657745361328,34.20101928710937,34.66941070556641,1432452.0,0.014146325421968253,1.6554595278246347,-1.4499955206497905,51.6936439369751,62.39345097733124,0.5442675275227558,-0.34766949974522277,-2.1762043368768076,-0.14025072659342896,16.395686174584277,1.3455581665039134,1.3328677777224414,0.15499305725097656,-1.8204815030161967,2.13046761751815,-0.8327442228826101,1.1427303373845632,1.5840110778808594,60.68361670603654,4.637988915312896,0.9877372801335863,11,0.18735694885253906,-0.9665870666503906,-2.6570496559143066,-1.222071647644043,0.3576812744140625,3,0.03655612941285202,1.3620601773192054,34.916378021240234,1.6802671753399112,35.44438171386719,1.491237721021611,35.21444702148437,0.03655612941285202
2041,2007-11-09,36.06606674194336,36.355613708496094,35.59767532348633,35.68283462524414,1365447.0,0.01851862225699219,-1.7384604782578734,0.517248125875283,58.9531772224453,60.29079204537591,-0.11861618549325925,-0.8186893064042451,-2.800567416311665,-0.8198557378871527,16.966637335065915,0.9452972412109375,1.3550166681437474,0.6668195724487305,-1.0806226186015024,2.4142617634989634,-0.20690152307638243,1.5405406679738434,0.8723946380615217,86.56141667876508,29.212846172749003,0.8737210955251159,11,-0.4896831512451172,-1.6223373413085938,-3.282993793487549,-2.5207929611206055,-0.8345870971679688,4,0.018417890395719283,1.6554595278246347,35.410316467285156,1.3620601773192054,34.916378021240234,1.6802671753399112,35.44438171386719,0.018417890395719283
2042,2007-11-12,36.72180938720703,36.79845809936523,35.776512145996094,35.776512145996094,1367487.0,0.01818170664285579,-1.1621684879985645,2.4666441042384184,60.73781221192579,59.250436054056,-0.9056438195677003,-1.2451658413531064,-3.4037522404434455,-1.5134234888822036,17.63434696843607,1.0219459533691335,1.3065117963769666,1.1364835739135728,-0.30031080761350637,2.573277955440652,0.4180863831500332,1.8548807646771124,0.161903150939942,97.04906572595536,39.21096278139142,0.7183971907635406,11,-1.2220706939697337,-2.2780799865722656,-3.9387364387512207,-3.193568229675293,-2.0013008117675852,0,-0.019248520890775223,-1.7384604782578734,36.06606674194336,1.6554595278246347,35.410316467285156,1.3620601773192054,34.916378021240234,-0.019248520890775223
2043,2007-11-13,35.7083854675293,36.6196174621582,35.43586730957031,36.41522979736328,2956199.0,-0.02759733075763926,1.1221392839191255,-0.7477482203677099,54.23530614524904,57.8484351153837,0.048832730506049415,-0.07812730791970068,-2.327048556374031,-0.5458694188688611,18.459501486019676,1.2859420776367188,1.1387519391756626,0.022994422912596235,-1.109573636401116,1.1555624822263084,-0.5432896067442599,0.5892784525694523,1.1216732055969274,58.032788811328764,-2.801980781369352,0.5662840296568578,11,-0.2086467742919993,-1.2646560668945312,-2.8806023597717285,-2.537825584411621,-1.0985908508300781,1,0.01502498894585158,-1.1621684879985645,36.72180938720703,-1.7384604782578734,36.06606674194336,1.6554595278246347,35.410316467285156,0.01502498894585158
2044,2007-11-14,36.20232391357422,36.49187469482422,35.6061897277832,36.0405158996582,1845630.0,0.013832561724026249,1.3908044793409706,-0.22891605278070104,54.18138900041837,56.164368038824456,-0.4884622593211958,-0.5075398449759518,-2.7251303263941935,-1.0745684904688062,18.76902481185888,0.8856849670410156,0.8434190571242581,0.4594486236572237,-0.6544473484400299,1.5733445957544774,-0.09749936239140311,1.0163966097058506,0.5961341857910085,77.0491538442336,16.411119382434464,0.5569479860486267,11,-0.7025852203369212,-1.5073661804199219,-3.566154956817627,-3.031764030456543,-1.2859458923339844,2,0.0023524212605352535,1.1221392839191255,35.7083854675293,-1.1621684879985645,36.72180938720703,-1.7384604782578734,36.06606674194336,0.0023524212605352535
2045,2007-11-15,36.02348327636719,36.70478057861328,35.674320220947266,36.20232391357422,8907922.0,-0.004940031961317648,-1.3495198831019726,-1.1052643987080653,49.93893531409344,53.96391728246046,-0.3460080668073644,-0.3294952863884859,-2.444769349632125,-0.9435755877704537,18.182262088910736,1.0304603576660156,0.6455097383475561,0.2703886032104492,-0.8501819951300078,1.3909592015509062,-0.28989669595978285,0.8306739023806813,0.7230260467529206,43.12490376405068,-13.228994745829844,0.5602852991702298,11,-0.5237445831298899,-1.2561378479003906,-3.4618306159973145,-3.0147294998168945,-1.175231933593743,3,-0.020094585178549118,1.3908044793409706,36.20232391357422,1.1221392839191255,35.7083854675293,-1.1621684879985645,36.72180938720703,-0.020094585178549118
2046,2007-11-16,36.84103775024414,37.01136016845703,34.96747589111328,35.844642639160156,1452228.0,0.022695042220231443,2.057327166851642,-5.57141333560855,49.19454928952043,52.7189181788663,-1.131712200911437,-1.0740063808718645,-3.1143431727429416,-1.8044375539959248,17.257397627047556,2.04388427734375,0.5082861206206033,1.0066135406494112,-0.1833145146056978,2.1965415959045202,0.4116495130218567,1.6015775682769657,-2.6400184631347727,91.66672887986383,38.93347439734887,0.5949640276275554,11,-1.2348480224609375,-1.9204025268554688,-4.279385089874268,-3.8535757064819336,-1.992786407470696,4,-0.029126215602811367,-1.3495198831019726,36.02348327636719,1.3908044793409706,36.20232391357422,1.1221392839191255,35.7083854675293,-0.029126215602811367
2047,2007-11-19,36.49187469482422,37.03691101074219,36.16825866699219,36.645164489746094,1256741.0,-0.009477557548378424,-1.1702151992833045,-0.1538443868468103,52.933349021022494,52.68990896838102,-0.6507202988224279,-0.6367600218742382,-2.611342149720045,-1.496428722887103,17.050192909296115,0.86865234375,0.3494272187819689,0.5808048248291016,-0.5684719917761711,1.7300816414343743,0.00616641652646166,1.1554432331317415,-2.2346485900879003,73.66255599181551,20.65650863683849,0.574638408302638,11,-0.8729095458984375,-1.5584640502929688,-3.9302220344543457,-3.517186164855957,-1.7884025573730469,0,-0.03453906001238116,2.057327166851642,36.84103775024414,-1.3495198831019726,36.02348327636719,1.3908044793409706,36.20232391357422,-0.03453906001238116
2048,2007-11-20,36.62813186645508,36.9091682434082,36.26193618774414,36.51742172241211,2751704.0,0.0037339044039352842,-1.0821991777627784,-0.7222277523392395,53.67454021954714,53.94918915124412,-0.6720804554926829,-0.7073324259053351,-2.6211278733571604,-1.674553445553535,16.670234489094472,0.6472320556640625,0.1965433572755657,0.652338981628418,-0.5057887672003858,1.8104667304572217,0.07327510721401609,1.2314028560428198,-2.259718365478527,80.24682482626407,26.791115902020024,0.5790638744144014,11,-1.0091667175292969,-1.566976547241211,-4.038801670074463,-3.6577024459838867,-2.5463409423828125,1,-0.052080824049961394,-1.1702151992833045,36.49187469482422,2.057327166851642,36.84103775024414,-1.3495198831019726,36.02348327636719,-0.052080824049961394
2049,2007-11-21,36.3300666809082,36.73032760620117,36.01496887207031,36.03200149536133,1188621.0,-0.008137602721143722,-3.307697608710633,2.692302391289367,52.301798558472484,54.01676188696605,-0.17030426160780365,-0.32887368420067276,-2.199643601491047,-1.4236415697738352,16.160552898648756,0.7153587341308594,0.17103617202130295,0.2925313949584947,-0.7976005057892266,1.382663295706216,-0.25253455541536596,0.8375973453323553,-1.854913279541023,65.84361002046121,11.736170190531567,0.5450659503738599,11,-0.32787322998046875,-1.268911361694336,-3.7960915565490723,-3.512927055358894,-2.759246826171875,2,-0.04735119479186101,-1.0821991777627784,36.62813186645508,-1.1702151992833045,36.49187469482422,2.057327166851642,36.84103775024414,-0.04735119479186101
2050,2007-11-22,36.09161376953125,36.53445434570313,35.7083854675293,36.41522979736328,1090595.0,-0.0065635142778932565,1.9394062792685913,-1.0857223302958943,51.57630381439991,53.19710928607212,0.19551428435443796,-0.05430294052707296,-1.8541959100919172,-1.2246887676316476,15.567798418107524,0.8260688781738352,0.1963522668898463,0.029381561279294033,-1.0409936657240237,1.0997567882826118,-0.5058060522223613,0.5645691747809494,-1.5139900637890662,54.321001308779884,-2.9108985893222723,0.5351876135016574,11,-0.08942031860351562,-0.47264862060546875,-2.9636354446411133,-3.321314811706543,-2.2993736267089844,3,-0.03256257134401552,-3.307697608710633,36.3300666809082,-1.0821991777627784,36.62813186645508,-1.1702151992833045,36.49187469482422,-0.03256257134401552
2051,2007-11-23,35.64876937866211,36.33858489990234,35.43586730957031,36.33858489990234,667755.0,-0.012270008032807644,1.6172724809352712,2.131586392248369,53.32461991203655,52.3734212527511,0.6402714256462119,0.37772471204763747,-1.2974130175230982,-0.8320713943950437,14.637399100236406,0.9027175903320241,0.339511652702825,-0.39430122375487997,-1.4805583537251508,0.6919559062153908,-0.9374297887400189,0.14882734123025898,-0.9727741807199237,13.297705049272821,-48.28091846233319,0.5431285649851355,11,0.353424072265625,-0.029804229736328125,-1.8820772171020508,-2.503758430480957,-3.4320220947265554,4,-0.022455699028079867,1.9394062792685913,36.09161376953125,-3.307697608710633,36.3300666809082,-1.0821991777627784,36.62813186645508,-0.022455699028079867
2052,2007-11-26,35.66580581665039,35.66580581665039,35.66580581665039,35.66580581665039,2361795.0,0.00047789694525834925,1.0,-0.0,51.75204694743285,52.09750356410485,0.5114751062539469,0.27342787895486254,-1.2133383376049096,-0.8926747972232079,13.090177008732859,0.01703643798828125,0.3875570350835318,-0.3129676818847642,-1.3222650998856693,0.6963297361161409,-0.8176163908852132,0.1916810271156848,-0.8953739861962049,15.607029208968015,-46.14488617865335,0.5046487090004508,11,0.33638763427734375,-0.046840667724609375,-1.794790267944336,-2.5207948684692383,-3.2872505187988352,0,-0.02292264131307742,1.6172724809352712,35.64876937866211,1.9394062792685913,36.09161376953125,-3.307697608710633,36.3300666809082,-0.02292264131307742
2053,2007-11-27,35.57212448120117,35.82761001586914,35.01857376098633,35.58064270019531,1078957.0,-0.0026266428951812193,2.220346961242076,-100.0,55.571631933910524,52.251975001159536,0.6524022221099699,0.3417020813801841,-1.0419842581665577,-0.8371564537192313,11.88147960357289,0.8090362548828125,0.3295135370189044,-0.3793972015380831,-1.4023027865238333,0.6435083834476671,-0.8908499940309582,0.13205559095479202,-0.7110334835354664,32.3382197599426,-33.03443793978921,0.5114527924928745,11,0.4300689697265625,0.046840667724609375,-1.5754947662353516,-2.4271135330200195,-3.3979568481445312,1,-0.02441946767078973,1.0,35.66580581665039,1.6172724809352712,35.64876937866211,1.9394062792685913,36.09161376953125,-0.02441946767078973
2054,2007-11-28,36.06606674194336,36.16825866699219,35.01857376098633,35.76799774169922,1354070.0,0.013885655353624404,3.576289716433208,-34.99193909538737,55.57166073418439,52.87783338116964,0.15321105569433513,-0.16753692435190715,-1.481661583544792,-1.3663689203899168,10.692291450371515,1.1496849060058594,0.21108079710537453,0.11880302429199219,-0.9013075325124618,1.1389135810964461,-0.3912522541102348,0.6288583026942192,-1.117942943754592,69.10128617767893,3.005972208946332,0.5100552784022269,11,-0.063873291015625,-0.4471015930175781,-1.9715008735656738,-2.921055793762207,-2.801830291748054,2,-0.05501780474341167,2.220346961242076,35.57212448120117,1.0,35.66580581665039,1.6172724809352712,35.64876937866211,-0.05501780474341167
2055,2007-11-29,36.07458114624024,36.423744201660156,35.58064270019531,36.34709930419922,584440.0,0.00023607798315805617,2.9600082420289726,-0.9142787667813985,50.08128375898061,52.976359433331886,0.1706531325192202,-0.18132347328785414,-1.4324969034781248,-1.4231081905504936,9.680010463843372,0.8431015014648438,0.21389899246011623,0.12476253509522195,-0.8964071874206425,1.1459322576110864,-0.3858223261627103,0.6353473963531542,-1.0560073852539134,75.15155134828491,11.16401624172265,0.5105848612579327,11,-0.04683876037598367,-0.45561599731446023,-1.669175148010261,-2.929570198059089,-2.7336959838867188,3,-0.06940513824274464,3.576289716433208,36.06606674194336,2.220346961242076,35.57212448120117,1.0,35.66580581665039,-0.06940513824274464
2056,2007-11-30,35.82761001586914,36.398197174072266,35.68283462524414,36.10012817382813,1621620.0,-0.006846126067823866,-1.5454619493291164,1.0000000000000522,40.740758296459774,51.62162713060269,0.2891600859726893,0.06495345012422149,-1.124860039464906,-1.223975989287453,8.724108545120956,0.715362548828125,0.17457353226396322,-0.11965370178222656,-1.141827728189881,0.9025203246254279,-0.6307407149860538,0.39143331142160065,-0.8090362548828125,57.57566708383444,-2.1376957345870053,0.5110870132038271,11,0.136260986328125,-0.20864486694335938,-1.4222040176391602,-2.6825990676879883,-3.3724098205566406,4,-0.05681009344874932,2.9600082420289726,36.07458114624024,3.576289716433208,36.06606674194336,2.220346961242076,35.57212448120117,-0.05681009344874932
2057,2007-12-03,36.74736022949219,36.91768264770508,35.376251220703125,35.8957405090332,998387.0,0.025671548094211794,1.5857204562542995,-3.125001749744456,60.97119447655797,52.43236649249278,-0.6599378335112434,-0.7737363051922443,-1.9725552419621692,-2.1906459244211476,8.017630088630671,1.5414314270019531,0.20944276119371352,0.7234508514404325,-0.29724362206496124,1.7441453249458263,0.2131036146877321,1.233798088193133,-1.6480529785156222,91.0314558894424,29.82057515678386,0.5103472367526981,12,-0.7792320251464844,-1.1283950805664062,-2.2780818939208984,-3.602349281311035,-4.411388397216797,0,-0.12329084095462506,-1.5454619493291164,35.82761001586914,2.9600082420289726,36.07458114624024,3.576289716433208,36.06606674194336,-0.12329084095462506
2058,2007-12-04,36.934715270996094,37.40310668945313,36.61109924316406,36.789939880371094,1407557.0,0.005098462592519448,-2.1525403140089567,0.17000004479343508,58.26920128246871,53.09541123960347,-0.8931554205406727,-0.8893099280087142,-2.075681762947667,-2.4233556663318367,8.180367160198742,0.7920074462890696,0.1941715231791079,0.8362892150878878,-0.22313387465710832,1.8957123048328839,0.30657767021538973,1.3660007599603858,-1.7579038696289047,80.35710000623885,20.27598390051709,0.5297115448724987,12,-0.7238750457763672,-1.1326522827148438,-2.1929187774658203,-3.517186164855957,-5.331134796142575,1,-0.1233571164611732,1.5857204562542995,36.74736022949219,-1.5454619493291164,35.82761001586914,2.9600082420289726,36.07458114624024,-0.1233571164611732
2059,2007-12-05,37.292396545410156,37.42013931274414,37.11355590820313,37.24129867553711,920106.0,0.00968414868747991,-1.0000000000000464,0.352945826306914,63.770773857230814,54.450352355473576,-1.229242732516937,-1.1171350599284438,-2.3737160374302704,-2.8243642786786154,8.379014062752429,0.4854240417480469,0.18195607765721178,1.075169563293457,0.04128604477725162,2.1090530818096624,0.5582278040353543,1.5921113225515597,-1.9820074267578107,93.7500116649527,30.221822799795973,0.5169417592581015,12,-1.0730400085449219,-1.4818172454833984,-2.2163400650024414,-3.8748674392700195,-5.859140396118168,2,-0.1372459103324496,-2.1525403140089567,36.934715270996094,1.5857204562542995,36.74736022949219,-1.5454619493291164,35.82761001586914,-0.1372459103324496
2060,2007-12-06,36.70478057861328,37.47123718261719,36.568519592285156,37.46271896362305,1392210.0,-0.015756991269824883,1.3296694642022102,-14.833072041806645,48.443604350709506,53.9080172931039,-0.60960909751158,-0.450675068941905,-1.732600401036386,-2.281892787922928,8.680072916863054,0.9027175903320312,0.1371497931163006,0.42283039093017294,-0.5591299395546372,1.404790721414983,-0.06814977431223213,0.913810556172578,-1.2256114444335893,63.414714086979316,3.303516315304215,0.4909801652424034,12,-0.45987510681152344,-0.86865234375,-1.6287240982055664,-3.2872514724731445,-4.786100387573242,3,-0.09373558632367007,-1.0000000000000464,37.292396545410156,-2.1525403140089567,36.934715270996094,1.5857204562542995,36.74736022949219,-0.09373558632367007
2061,2007-12-07,36.73032760620117,37.17316818237305,36.500389099121094,36.90065002441406,1091424.0,0.0006960136305180775,-1.1351307179651702,0.22471802666478768,52.941165399559765,54.04014156556245,-0.5203202695176969,-0.4468141374332717,-1.6974825256686543,-2.3466389775077516,8.181119389231453,0.6727790832519531,0.12373282563709864,0.41516437530517436,-0.5808850266688665,1.4112137772792153,-0.08286032568184254,0.9131890762921913,-1.0519516671777325,64.63415078260996,5.9794601613091345,0.49802470098701895,12,-0.48542213439941406,-0.8941993713378906,-1.654271125793457,-3.312798500061035,-4.547645568847649,4,-0.09227912367640878,1.3296694642022102,36.70478057861328,-1.0000000000000464,37.292396545410156,-2.1525403140089567,36.934715270996094,-0.09227912367640878
2062,2007-12-10,36.01496887207031,36.74736022949219,35.91277313232422,36.645164489746094,1098661.0,-0.019475969335217336,1.0,3.7000156778427287,43.38239471701533,52.68578187479632,0.2791292811246251,0.22437873918938323,-0.9293442237503626,-1.6840117774939003,7.50218153945564,0.8345870971679688,0.1164213284953064,-0.2648523330688448,-1.2502529017938784,0.7205482356561888,-0.7575526174313651,0.22784795129367552,-0.15730680868750113,6.5574653279222215,-47.32670841810686,0.49270028436251784,12,0.2299365997314453,-0.17884063720703125,-0.9005899429321289,-2.597439765930176,-5.544040679931641,0,-0.09884136480591055,-1.1351307179651702,36.73032760620117,1.3296694642022102,36.70478057861328,-1.0000000000000464,37.292396545410156,-0.09884136480591055
2063,2007-12-11,36.24490356445313,36.36413192749024,35.51251220703125,36.27045440673828,1468684.0,0.006384420133738633,6.999964165411989,0.040544303337720716,49.06715248557385,51.96305873606181,0.1728404480101986,0.0386828276707476,-1.111250218958503,-1.9501027086684601,7.364272959955781,0.8516197204589915,0.13637492862613954,-0.061743545532216615,-1.0101611406546098,0.8866740495901766,-0.5359523430934132,0.41246525202898,1.2263336181640554,37.39122983321295,-14.361340878291784,0.47420879756119555,12,0.17884063720702414,-0.40877532958985086,-1.0432329177856516,-2.8273744583129954,-5.739910125732429,1,-0.10784776196815138,1.0,36.01496887207031,-1.1351307179651702,36.73032760620117,1.3296694642022102,36.70478057861328,-0.10784776196815138
2064,2007-12-12,36.2874870300293,37.01136016845703,35.74245071411133,36.09161376953125,956587.0,0.0011748814698993026,-1.8380906876442458,-7.666019707377468,52.24171999521506,52.203107206754524,0.18435541013887757,0.002958379977016534,-1.089769046850975,-2.022162918627899,6.90942665043636,1.2689094543457031,0.17446549453997307,-0.02341823577880575,-0.9706276364632345,0.923791164905623,-0.4970229361210201,0.4501864645634086,1.1445756530761741,39.565269890236586,-11.372387636562287,0.4736047003422147,12,0.13625717163085938,-0.4513587951660156,-1.1880111694335938,-2.86995792388916,-7.749734878540043,2,-0.1290777328090993,6.999964165411989,36.24490356445313,1.0,36.01496887207031,-1.1351307179651702,36.73032760620117,-0.1290777328090993
2065,2007-12-13,35.29960632324219,36.17677688598633,35.239994049072266,36.16825866699219,1527115.0,-0.027223728828882576,1.1153769952364134,-4.43476736712953,46.44715585376401,52.837151379788324,1.1742279259214286,0.9842926416990139,-0.04908028118713048,-1.0543010123359267,6.4116914806064464,1.0474929809570312,0.17321650733359917,-0.9751050949096651,-2.018948306628637,0.06873811680930686,-1.4970267007691547,-0.4531834890501756,2.0940653503418005,3.083647414014247,-50.4417308665188,0.5219216058594873,12,1.056009292602539,0.5365219116210938,-0.20438861846923828,-1.8820772171020508,-5.237455368041992,3,-0.10952955504788431,-1.8380906876442458,36.2874870300293,6.999964165411989,36.24490356445313,1.0,36.01496887207031,-0.10952955504788431
2066,2007-12-14,35.76799774169922,35.904258728027344,35.30812454223633,35.30812454223633,834137.0,0.013269026690210683,-1.5926024238301826,-0.5294099564362001,50.95235759074041,51.723947281364154,0.7783422476890607,0.4547027867665605,-0.4466012030813147,-1.537471229473951,6.764927677812491,0.6046524047851562,0.14750581546044828,-0.45306167602539205,-1.4845760031021626,0.5784526510513786,-0.9688188395637738,0.0626954875129897,1.5395268269043,29.807710944044725,-27.336196102388012,0.5157571635383842,12,0.5876178741455078,0.4513587951660156,-0.7472963333129883,-2.350468635559082,-5.407781600952148,4,-0.10761903918853,1.1153769952364134,35.29960632324219,-1.8380906876442458,36.2874870300293,6.999964165411989,36.24490356445313,-0.10761903918853
2067,2007-12-17,35.23147964477539,36.10012817382813,35.061153411865234,35.63174057006836,1679928.0,-0.014999947740947817,-1.8045781718204759,-0.8703723673405058,47.067473912084,50.47931090687696,1.2038135107801864,0.9401560399270537,0.17303594074137152,-1.0096191826309209,7.20433643441931,1.0389747619628977,0.14783241508746414,-0.9265600204467788,-2.0392240603165916,0.18610401942303412,-1.4828920403816852,-0.3702280005118723,1.9933437030468752,8.733752579537786,-49.41851621174217,0.5563320199349079,12,1.0347156524658203,0.9878768920898438,-0.22142314910888672,-1.813950538635254,-4.206998825073242,0,-0.08653617838823824,-1.5926024238301826,35.76799774169922,1.1153769952364134,35.29960632324219,-1.8380906876442458,36.2874870300293,-0.08653617838823824
2068,2007-12-18,34.720508575439446,34.720508575439446,34.720508575439446,34.720508575439446,5561895.0,-0.014503253184023457,1.0,-0.0,38.45028971688424,47.665923780171795,1.528396314444528,1.371186539102986,0.7631767498900786,-0.5262830035936545,7.793642982935749,0.5109710693359446,0.21113468114466372,-1.3421499252319435,-2.6024054245655392,-0.08189442589834783,-1.9722776748987414,-0.7120221755651457,2.374494576225395,0.0,-54.4222934637986,0.6301277496667977,12,1.3753643035888743,1.3753643035888743,0.25122547149658914,-1.3029794692993093,-3.278736114501946,1,-0.1223939555512974,-1.8045781718204759,35.23147964477539,-1.5926024238301826,35.76799774169922,1.1153769952364134,35.29960632324219,-0.1223939555512974
2069,2007-12-19,34.60979461669922,35.180381774902344,34.422439575195305,34.746055603027344,1162316.0,-0.0031887193846735773,-1.966673634544694,-100.0,37.643672057968836,46.465931303200605,1.3617704014224685,1.4191759155307437,0.9525826680417282,-0.4312102840819563,8.495288780317313,0.7579421997070384,0.07828730871875678,-1.3668502807617173,-2.776254646842112,0.04255408531867744,-2.0715524638019147,-0.66214809772152,2.2952489688675897,10.679533539615356,-39.4219966534421,0.7047021830401985,12,1.188009262084961,1.3370437622070312,0.3619394302368164,-1.192265510559082,-2.427112579345696,2,-0.11860229809043565,1.0,34.720508575439446,-1.8045781718204759,35.23147964477539,-1.5926024238301826,35.76799774169922,-0.11860229809043565
2070,2007-12-20,34.916378021240234,35.171863555908196,34.14992141723633,34.60979461669922,2127347.0,0.008858284423135299,1.4999976670073096,-2.2499720044792832,42.389765430163635,45.29355352882325,0.8658803109156921,1.0751562373058121,0.7021472705453675,-0.7618733804120268,9.029483213399262,1.021942138671868,-0.05529555330268465,-1.0015050888061552,-2.486687142003561,0.4836769643912504,-1.744096115404858,-0.2589140622074524,1.7404051632894237,39.30129979363684,-9.44771062968804,0.7425910265987016,12,0.6642627716064453,0.8942012786865234,0.1809701919555664,-1.4988489151000977,-3.5512504577636754,3,-0.18268291934148362,-1.966673634544694,34.60979461669922,1.0,34.720508575439446,-1.8045781718204759,35.23147964477539,-0.18268291934148362
2071,2007-12-21,34.848251342773445,35.34218978881836,34.76308822631836,35.146316528320305,2517080.0,-0.0019511381857919563,-1.472724903490626,-0.9722156552899286,31.509131779006978,43.974302091266765,0.7140485910014505,1.1386123677864433,0.839691548503005,-0.7134357952571904,9.184206216537442,0.5791015625,-0.2675747020795569,-1.0296058654785085,-2.5867311306125416,0.5275193996555245,-1.808168498045525,-0.251043232911492,1.507708429681017,35.80799436658312,-7.278929792568263,0.7785626325670176,12,0.7323894500732351,0.9623279571533132,0.2852907180786062,-1.4307222366333079,-3.006217956542976,4,-0.1373411922594433,1.4999976670073096,34.916378021240234,-1.966673634544694,34.60979461669922,1.0,34.720508575439446,-0.1373411922594433
2072,2007-12-24,34.848251342773445,34.848251342773445,34.848251342773445,34.848251342773445,0.0,0.0,1.0,-0.0,28.915689588177642,41.73525065822275,0.5935649971764434,1.1322751382662162,0.9165803255635936,-0.722718363213275,9.347290643022744,0.0,-0.36545477751126043,-0.9887281417846623,-2.6108604852351434,0.6334042016658188,-1.7997943135099064,-0.1776619700594182,1.242983827054843,58.57153826956731,19.364639162729944,0.811066171725241,12,0.7323894500732351,0.9623279571533132,0.4151611328124929,-1.4222059249878,-2.665569305419922,0,-0.12878796005806092,-1.472724903490626,34.848251342773445,1.4999976670073096,34.916378021240234,-1.966673634544694,34.60979461669922,-0.12878796005806092
2073,2007-12-27,34.70347213745117,34.97599029541016,33.94553375244141,34.848251342773445,1741834.0,-0.0041545615559931415,4.148973076006489,-100.0,22.66185862189255,38.44859939452025,0.5550694616808514,1.2739568025464365,1.1153640492180088,-0.5876139843777608,9.121807487841737,1.03045654296875,-0.5061586380275997,-1.0900747299194364,-2.7868643457497626,0.6067148859108897,-1.9384695378345995,-0.24167992200427335,1.1548053820660797,54.26807784226675,21.053349401029955,0.8483948079151634,12,0.3576831817626953,1.004913330078125,0.5727157592773438,-1.2646512985229492,-4.045188903808597,3,-0.10601219679626073,1.0,34.848251342773445,-1.472724903490626,34.848251342773445,1.4999976670073096,34.916378021240234,-0.10601219679626073
2074,2007-12-28,34.081790924072266,34.70347213745117,33.698562622070305,34.567214965820305,2904484.0,-0.017914092599051523,1.6516918400112925,3.3528574816217924,22.499986002049297,35.78780274432973,0.9286241410324223,1.8333560606099653,1.7415612490875532,0.01020873458706717,9.457427689502062,1.0049095153808665,-0.5684046810343801,-1.6125421524047852,-3.46696361436004,0.24187930955046966,-2.5397528833824126,-0.6853314214271577,1.5087024680543664,23.316011669494628,-5.827520102567167,0.9272107309776263,12,0.8175544738769531,1.5031089782714844,1.2582693099975586,-0.5876150131225586,-2.8103408813476562,4,-0.07746125985621544,4.148973076006489,34.70347213745117,1.0,34.848251342773445,-1.472724903490626,34.848251342773445,-0.07746125985621544
2075,2008-01-02,33.57081985473633,34.567214965820305,33.417530059814446,33.834823608398445,888723.0,-0.014992494686511204,-3.029857930803844,0.5438621307494863,19.93518382731949,32.341450103949626,1.3059079967838798,2.263167823051411,2.226494918778201,0.5004988472424259,10.255682828209475,1.1496849060058594,-0.7061025721031058,-1.9983251571655245,-4.0699862669880815,0.07333595265703252,-3.034155712076803,-0.962494602254246,1.7169646141812933,7.964514070298315,-16.00025907995161,1.0358305549112794,1,1.188009262084961,1.8735637664794922,1.9608545303344727,-0.0766439437866211,-3.057310104370117,2,-0.04134953579892864,1.6516918400112925,34.081790924072266,4.148973076006489,34.70347213745117,1.0,34.848251342773445,-0.04134953579892864
2076,2008-01-03,33.792240142822266,33.971080780029304,32.8895263671875,33.22165679931641,1708698.0,0.006595617534634002,1.3302717607945913,-2.1612698137470794,26.654732437411397,30.07336771787489,0.8658015769325758,1.9831199483694348,2.0005659329031005,0.27715250775244726,11.254712650876497,1.081554412841804,-0.8766880724892445,-1.6751363754272433,-3.88846461758326,0.5381918667287735,-2.781800496505248,-0.5684722543492384,1.1588985324567815,43.26524716886597,16.39224249941814,1.1066641210780068,1,0.32361793518066406,1.3881416320800781,2.018339157104492,-0.13625717163085938,-1.9161415100097656,3,-0.07182455407180943,-3.029857930803844,33.57081985473633,1.6516918400112925,34.081790924072266,4.148973076006489,34.70347213745117,-0.07182455407180943
2077,2008-01-04,32.216747283935554,33.63895034790039,31.901647567749023,33.63895034790039,5944283.0,-0.04662291852294853,1.4431149449335072,-2.4925422029082585,17.015382827683894,27.691711396852632,2.20004037716118,3.3748159864392733,3.5613860922581395,1.826852619926953,12.960692190108968,1.8905925750732422,-0.9940204531807879,-3.0240985870361285,-5.585813205907151,-0.4623839681651063,-4.30495589647164,-1.7432412776006174,2.3504676818847514,10.249336007708164,-14.661438265397889,1.2808573094355102,1,1.4051713943481374,2.4696950912475515,3.593832015991204,1.4392356872558523,0.0681304931640554,4,-0.011631028247594988,1.3302717607945913,33.792240142822266,-3.029857930803844,33.57081985473633,1.6516918400112925,34.081790924072266,-0.011631028247594988
2078,2008-01-07,32.378555297851555,33.11946487426758,31.39067649841309,32.123069763183594,1101285.0,0.0050224813973285265,-1.0099011218314788,-0.17964068644017378,18.604662563153397,25.57626589742869,1.8674753821852974,3.0084134513696554,3.3744032086988582,1.652304989292226,14.275858388686435,1.7287883758544886,-1.1883592217120054,-2.6344825744629006,-5.366626424846281,0.0976612759204798,-4.000554499654591,-1.2684106492712104,1.6555461883544922,29.820094780289878,6.483642445289355,1.3660719251916906,1,0.9878778457641673,2.0524015426635813,3.4320240020752024,1.486074447631843,1.5414314270019673,0,-0.006049474990350467,1.4431149449335072,32.216747283935554,1.3302717607945913,33.792240142822266,-3.029857930803844,33.57081985473633,-0.006049474990350467
2079,2008-01-08,32.17416763305664,32.62552261352539,31.91016387939453,32.216747283935554,1307534.0,-0.0063124392955381525,-1.5074477188853828,-0.16666168961092623,21.283280536848622,23.23110090928258,1.8886475617701706,2.9615352824587404,3.558409176194729,1.839915634581068,15.641845352741846,0.7153587341308594,-1.3394923075477578,-2.582958793640138,-5.37432867072863,0.20841108344835035,-3.9786437321843806,-1.1872738550958957,1.46478271484375,24.66493457209916,-1.1824124909381908,1.3956849385442445,1,1.192265510559082,2.256789207458496,3.636411666870117,1.6904621124267578,2.6144676208496094,1,-0.047114953110911406,-1.0099011218314788,32.378555297851555,1.4431149449335072,32.216747283935554,1.3302717607945913,33.792240142822266,-0.047114953110911406
2080,2008-01-09,33.264236450195305,33.76669311523437,31.96977615356445,31.96977615356445,6899514.0,0.03388024919776633,-1.776318387434256,-30.40091381472339,29.353903955669352,22.99163115113396,0.60298733689514,1.6869861853481964,2.4440069718813007,0.7672498751551373,17.229311007142524,1.7969169616699183,-1.3765332296444086,-1.3208627700805735,-4.029690020595837,1.3879644804346896,-2.6752763953382015,0.03355085517705447,-1.873559951782216,72.60722535341351,45.308541232037896,1.3544136252576306,1,-0.0809030532836772,1.1667203903198313,2.5463428497314524,0.7238779067993235,2.0949859619140625,2,-0.05990777544088177,-1.5074477188853828,32.17416763305664,-1.0099011218314788,32.378555297851555,1.4431149449335072,32.216747283935554,-0.05990777544088177
2081,2008-01-10,33.34088516235352,33.78372573852539,32.91507339477539,33.400497436523445,1476572.0,0.002304237834317213,1.1030990676475432,-0.046051836680566526,33.13069619132939,23.45996521815082,0.3241170961187265,1.4159876626046497,2.3294120626893076,0.7011477330719345,18.832537677081074,0.86865234375,-1.4033392744642654,-1.0747419357299748,-3.638700096466316,1.4892162250063627,-2.3567210160981418,0.2072371446381922,-1.9026883316040077,81.49471524659951,49.70591746140098,1.2819790803681688,1,-0.15755176544189453,1.090071678161614,2.482468605041497,1.1241359710693288,1.7202682495117116,3,-0.08480205004214492,-1.776318387434256,33.264236450195305,-1.5074477188853828,32.17416763305664,-1.0099011218314788,32.378555297851555,-0.08480205004214492
2082,2008-01-11,32.4552001953125,33.66449737548828,31.93571281433105,33.21314239501953,1414131.0,-0.026564530687418042,1.0820549927641143,12.7145325398349,31.054120328510905,24.392438741108414,0.9327368593168046,2.130543803559128,3.1364260157771753,1.5863530745512548,20.04400296567816,1.7287845611572301,-1.519845512528697,-1.7824384689331083,-4.373017301509577,0.8081403636433642,-3.0777278852213428,-0.48714905264487385,-0.9231822082519514,44.483986332410545,8.315800494075454,1.2952894162882358,1,0.5918741226196289,1.9757566452026367,3.3362178802490234,2.0098209381103516,3.0402793884277344,4,-0.01784310554287194,1.1030990676475432,33.34088516235352,-1.776318387434256,33.264236450195305,-1.5074477188853828,32.17416763305664,-0.01784310554287194
2083,2008-01-14,32.33597183227539,32.92359161376953,31.89313125610352,32.4552001953125,2162686.0,-0.003673628950664365,-1.0508520257676657,0.1573053500427802,31.00995587555947,25.33799094927621,0.7608274468155685,2.0468528158837245,3.200881247969491,1.7060354102339375,20.881132472827794,1.030460357666012,-1.5878688916064903,-1.7062202453613295,-4.248533976586529,0.83609348586387,-2.9773771109739258,-0.4350633797487333,-0.7138855351562476,23.42335071265986,-15.30931620215189,1.2711568656125996,1,0.6429738998413086,2.094985008239746,3.4575748443603516,2.129049301147461,3.423511505126953,0,-0.0015800995696311215,1.0820549927641143,32.4552001953125,1.1030990676475432,33.34088516235352,-1.776318387434256,33.264236450195305,-0.0015800995696311215
2084,2008-01-15,31.60358047485352,32.61700820922852,31.60358047485352,32.071971893310554,2265471.0,-0.022649430832657136,-3.327268581108545,3.92852343625023,24.169982058810888,25.80852408610859,1.2345413645050094,2.5406036393098184,3.8677615269487795,2.4253799283332107,22.72028149707378,1.0134277343750036,-1.6781365026023138,-2.2044162750244105,-4.738789813645358,0.3299572635965369,-3.4716030443348878,-0.9372295057139333,2.1801452636718714,0.0,-37.063703444436364,1.2671867693104746,1,1.0772981643676793,2.8273763656616175,4.402871131896969,3.0445384979248082,3.44905853271484,1,0.0732956903994828,-1.0508520257676657,32.33597183227539,1.0820549927641143,32.4552001953125,1.1030990676475432,33.34088516235352,0.0732956903994828
2085,2008-01-16,31.43325614929199,32.361522674560554,31.041513442993164,31.60358047485352,2166361.0,-0.0053893996503673325,-1.7678669628912844,0.3636367338296021,23.790832681193123,25.49031300208434,1.1954831748510024,2.53646495312692,3.9733630552550956,2.5892853097966686,24.228251044529124,1.32000923156739,-1.7486341289681206,-2.18142309188843,-4.8242503051238295,0.46140412134696973,-3.502836698506133,-0.8600094852707265,2.3068666839599636,14.285644730609473,-21.989397892567514,1.3214136066177002,1,0.9793634414672887,2.823119163513187,4.5817117691040075,3.2233791351318395,3.3553791046142614,2,0.10674615091347572,-3.327268581108545,31.60358047485352,-1.0508520257676657,32.33597183227539,1.0820549927641143,32.4552001953125,0.10674615091347572
2086,2008-01-17,31.91868019104004,32.242294311523445,31.05854415893555,31.58654975891113,1977671.0,0.015443008495287014,1.4173986203565294,-1.949988241749567,29.075421117062632,26.830317256459754,0.46527456877180384,1.8423307459338005,3.4321896997757264,2.1006078487827864,25.81771314011955,1.1837501525878942,-1.77373281192245,-1.503533172607419,-4.0447850153206275,1.0377186701057894,-2.7741590939640233,-0.2329072512508148,1.7134982666015617,33.44156009421182,-0.012583570011713618,1.2706259213566045,1,0.4939393997192383,2.1886606216430664,4.1218366622924805,2.7635040283203125,2.0694332122802663,3,0.10779086730644738,-1.7678669628912844,31.43325614929199,-3.327268581108545,31.60358047485352,-1.0508520257676657,32.33597183227539,0.10779086730644738
2087,2008-01-18,32.18268203735352,33.20462417602539,31.60358047485352,31.91016387939453,1887480.0,0.008271076521127352,-2.6153796457013607,0.820515471021996,32.29666251058893,28.351650583952587,0.2189581950984305,1.4105279253987177,3.1357712235007753,1.8387980755646822,26.735513847063608,1.6010437011718714,-1.7298953264644297,-1.0870914459228445,-3.535444254121998,1.3612613622763092,-2.311267850022425,0.13708495817673594,1.3458698197021377,52.75590273460852,21.028486815281802,1.2241764040995768,1,0.2299375534057546,1.843754768371575,3.857834815978997,2.499502182006829,1.839496612548821,4,0.08944162488293395,1.4173986203565294,31.91868019104004,-1.7678669628912844,31.43325614929199,-3.327268581108545,31.60358047485352,0.08944162488293395
2088,2008-01-21,30.470928192138672,31.93571281433105,29.97698974609375,31.705774307250977,1775421.0,-0.053188663493864974,1.311555243927287,-4.531243438457867,28.008307238653998,29.098875773042074,1.8234092244787092,2.938234986945446,4.787136732360693,3.5506993326679677,27.718545858358894,2.2056922912597727,-1.8135053018995535,-2.5863662719726577,-5.234086462432934,0.06135391848761884,-3.910226367202796,-1.2625061767425194,2.9581421283544884,15.303419788324144,-16.76557169315415,1.3238600952301383,1,1.4094295501708984,3.0232467651367188,5.569588661193848,4.21125602722168,4.258094787597656,0,0.16489656501169092,-2.6153796457013607,32.18268203735352,1.4173986203565294,31.91868019104004,-1.7678669628912844,31.43325614929199,0.16489656501169092
2089,2008-01-22,30.504993438720703,31.995325088500977,28.65697860717773,30.470928192138672,2330263.0,0.0011179589399845646,1.2146912600769613,-0.027586632994292686,30.176223841079874,29.190244649198796,1.7072024225822844,2.7203547523377978,4.708855655269971,3.5124937326487995,29.652243745370843,3.3383464813232457,-1.6744705123014398,-2.3470609664916964,-5.121417967311878,0.42729603432848506,-3.7342394669017906,-0.9598824660816057,2.716952047308496,40.63673836418272,5.290721103685982,1.3871785004100916,1,0.7153587341308594,2.3291759490966797,5.624942779541016,4.177190780639648,4.0537071228027415,1,0.17225015665835208,1.311555243927287,30.470928192138672,-2.6153796457013607,32.18268203735352,1.4173986203565294,31.91868019104004,0.17225015665835208
2090,2008-01-23,28.537752151489254,31.00744819641113,28.333364486694336,30.504993438720703,3393591.0,-0.06448915621579465,-1.2508964716705289,-57.749216125420034,22.282132418414434,27.98484867443047,3.2782253926656004,4.411398145752894,6.5921864130658925,5.450515281910686,31.441850822387167,2.6740837097167933,-1.6052668642910213,-3.9953709602356007,-7.203205061257552,-0.7875368592136454,-5.59928801074658,-2.391453909724625,4.3189959842318295,4.1957866718246315,-28.90309777680972,1.603917050510977,1,2.4611787796020543,3.7173185348510778,7.5921840667724645,6.144432067871097,5.94429969787598,2,0.2282901197506939,1.2146912600769613,30.504993438720703,1.311555243927287,30.470928192138672,-2.6153796457013607,32.18268203735352,0.2282901197506939
2091,2008-01-24,30.062150955200195,30.5390567779541,28.78472137451172,29.738534927368164,2319349.0,0.053416919301101595,1.7466688565712067,-0.16450245830671067,38.572723702714725,28.820249049342003,1.385531312878065,2.645698413756783,4.978720648244753,3.9145749894606183,33.57406856720259,2.0013046264648473,-1.537933907783362,-2.2316671371459975,-5.426366530618417,0.9630322563264215,-3.829016833882207,-0.634317440409788,2.342258815618216,35.489515623488856,-0.479041640009811,1.5973496967362089,1,0.706843376159668,2.154595375061035,6.033720970153809,4.620033264160156,4.16441535949707,3,0.15722375640218322,-1.2508964716705289,28.537752151489254,1.2146912600769613,30.504993438720703,1.311555243927287,30.470928192138672,0.15722375640218322
2092,2008-01-25,30.36021614074707,31.569515228271484,29.585243225097656,30.48796081542969,1882504.0,0.009914965365953377,-1.365480398320587,-0.39474149515525536,39.44789968339449,29.757798361323673,0.8482426647673087,2.101928156111981,4.5720758976311515,3.612975464846272,35.38391861301512,1.9842720031738281,-1.5932724792497552,-1.7092001914978,-4.776362751231737,1.3579623682361373,-3.242781471364765,-0.17561891163083132,1.6370891016589333,55.34881104544872,17.834063938274866,1.5335812798669677,1,0.40877819061279297,1.8565301895141602,5.92726993560791,4.321968078613281,2.6826000213622976,4,0.11949510654847284,1.7466688565712067,30.062150955200195,-1.2508964716705289,28.537752151489254,1.2146912600769613,30.504993438720703,0.11949510654847284
2093,2008-01-28,31.02448081970215,31.22035217285156,29.67892265319824,30.070667266845703,1263940.0,0.02187944499062877,1.2911409451151783,-7.4665621500557835,44.265078256282855,31.99058682770945,-0.024161962234906298,1.2099452593921853,3.837382472158481,2.959609584228076,36.32176832733599,1.5414295196533203,-1.693357537676654,-0.8609859466552727,-3.6954524120671977,1.9734805187566522,-2.278219179361237,0.5562472860506915,0.6064303471326866,73.48840213300332,32.92934979019677,1.4172332327059627,1,-0.25548648834228516,0.8132963180541992,5.218295097351074,3.657703399658203,0.800521850585941,0,0.09662362595594187,-1.365480398320587,30.36021614074707,1.7466688565712067,30.062150955200195,-1.2508964716705289,28.537752151489254,0.09662362595594187
2094,2008-01-29,31.4417724609375,32.15713119506836,30.9733829498291,31.02448081970215,1710672.0,0.013450398853100287,-3.5573705486468326,0.43749812527371,40.255020699626236,33.8199410519798,-0.5216800594583475,0.6163285621426624,3.3371354128982205,2.5683999888486824,36.71792417769416,1.1837482452392578,-1.7071380794891482,-0.3116933822631829,-2.954936630860118,2.331549866333752,-1.6333150065616522,1.0099282420352864,-3.108407974243164,81.29177879591272,42.936516356128976,1.3216216242984675,1,-0.6727781295776367,0.39600467681884766,4.65410041809082,3.2404117584228516,1.0730400085449219,1,0.10455042007834736,1.2911409451151783,31.02448081970215,-1.365480398320587,30.36021614074707,1.7466688565712067,30.062150955200195,0.10455042007834736
2095,2008-01-30,32.18268203735352,32.65958786010742,30.658283233642575,31.16925430297852,1860931.0,0.02356449775013525,1.0346325382974781,2.4285838349765374,44.21768396546946,35.50241470180278,-1.2796756389739166,-0.24654974055307477,2.5259349418036336,1.8610011764636525,36.702806394907974,2.0013046264648473,-1.7007501969377827,0.49862308502197905,-2.0133312913039347,3.0105774613478964,-0.7573541031409761,1.7546002731849377,-3.772842216491707,87.69232889631854,52.5304369119486,1.255977188162958,1,-1.4136877059936594,-0.3449048995971751,3.689639091491692,2.499502182006829,0.2980651855468679,2,0.07382910229210071,-3.5573705486468326,31.4417724609375,1.2911409451151783,31.02448081970215,-1.365480398320587,30.36021614074707,0.07382910229210071
2096,2008-01-31,31.36512756347656,32.68513870239258,30.658283233642575,32.48926544189453,2189516.0,-0.025403553157193448,1.6741557199657806,-1.1092432546374364,44.520548995905706,36.860624311282415,-0.6134064192947335,0.40037587082012394,3.235892963984316,2.7249219535008784,36.226367263053596,2.0268554687500036,-1.597353319648672,-0.19757575988769815,-2.507045545095682,2.1118940253202823,-1.352310652491692,0.957159132716292,-2.7852978210449173,57.41755976663099,22.466780541595917,1.1547348926039904,1,-0.8558759689331019,0.4726495742797887,4.33048248291016,3.568284988403324,0.07664489746094105,3,0.09937546976592593,1.0346325382974781,32.18268203735352,-3.5573705486468326,31.4417724609375,1.2911409451151783,31.02448081970215,0.09937546976592593
2097,2008-02-01,31.84203338623047,32.012359619140625,30.87118911743164,31.37364387512207,2758375.0,0.015204969971467586,1.821041513917736,-0.41666553551916147,47.6033090893341,39.03784673913576,-1.2781231557362638,-0.11177258704246995,2.6659702621417125,2.301025807323853,35.010692611397786,1.1411705017089844,-1.4608031355880442,0.29806575775146626,-1.9950852358838347,2.591216751386767,-0.8485097390661807,1.4446412545691167,-3.0158851062011713,71.95459998997543,34.07732326848816,1.1465754968176503,2,-1.3327817916870117,-0.1873559951782191,3.85357666015625,3.163766860961914,0.774974822998054,4,0.07488632712438359,1.6741557199657806,31.36512756347656,1.0346325382974781,32.18268203735352,-3.5573705486468326,31.4417724609375,0.07488632712438359
2098,2008-02-04,32.18268203735352,32.31893920898437,31.64616203308105,31.901647567749023,1511867.0,0.01069808096082081,1.4307781365107535,0.6000016288568427,52.92096418293893,41.56504011045343,-1.5091252151679555,-0.49313105607642527,2.2299526445228466,1.9999962943020364,33.30104038396527,0.6727771759033168,-1.380697451491951,0.6485080718994212,-1.6312690746275464,2.9282852184263852,-0.49138050136406264,1.788396645162905,-3.1249943319824283,75.21003974945836,31.197284718973293,1.1398885732634823,2,-1.6734304428100657,-0.5280046463012731,3.512928009033196,2.9678916931152273,1.8565292358398366,0,0.02672661413854538,1.821041513917736,31.84203338623047,1.6741557199657806,31.36512756347656,1.0346325382974781,32.18268203735352,0.02672661413854538
2099,2008-02-05,30.658283233642575,32.55739212036133,30.30060386657715,32.22526168823242,2200507.0,-0.047367052936782006,1.022901115734836,-5.575751817188337,46.560849606228984,44.26267535354394,0.04392345434434475,0.9611576465554172,3.6489115348932906,3.5544643030352923,31.855445891903855,2.2567882537841797,-1.3879269126123823,-0.8000965118408239,-3.0910522137516416,1.490859190069994,-1.9455743627962327,0.345381339114585,-1.3829484684501914,14.999964005269478,-31.41924881308556,1.145477850955408,2,0.07664680480957387,0.8601350784301793,4.7264871597290075,4.492290496826175,3.0232467651367294,1,0.03805560238823902,1.4307781365107535,32.18268203735352,1.821041513917736,31.84203338623047,1.6741557199657806,31.36512756347656,0.03805560238823902
2100,2008-02-06,31.27145004272461,31.50990295410156,30.658283233642575,30.675315856933594,1173645.0,0.020000037327895237,-1.7026991035271453,-0.3804354705994042,47.159942598760296,45.2168107864379,-0.15722218779180608,0.20136559923603414,2.942943147905183,2.967214732723491,32.05928066099853,0.8516197204589844,-1.1842575478358128,-0.08729038238525533,-2.2150782144127064,2.040497449642192,-1.1511842983989808,0.9766035336284702,-1.7915270413002133,40.714279429491526,-7.043042049387104,1.0638939160137242,2,-0.1362590789794922,0.1788396835327113,3.970672607421875,4.006868362426758,3.261699676513672,2,0.039760306127764045,1.022901115734836,30.658283233642575,1.4307781365107535,32.18268203735352,1.821041513917736,31.84203338623047,0.039760306127764045
2101,2008-02-07,30.51350975036621,31.42474174499512,30.062150955200195,31.08409309387207,1189634.0,-0.02423745273477451,1.176870126427213,-0.957139109123137,42.979948991288865,45.60926070953727,0.7503877453718815,0.7764335008122352,3.6116375449685734,3.751823257770468,32.438911838118166,1.3625907897949254,-1.0257780495604543,-0.7038619041442864,-2.6446349229081463,1.23691111461957,-1.6742484135262146,0.26652460523764177,-0.8412738068837236,18.088784421640007,-27.83679260383635,0.9703865093819287,2,0.6685209274291992,0.638712882995609,4.588096618652344,4.764808654785156,3.8067378997802734,3,0.0644710322944928,-1.7026991035271453,31.27145004272461,1.022901115734836,30.658283233642575,1.4307781365107535,32.18268203735352,0.0644710322944928
2102,2008-02-08,31.8760986328125,32.089004516601555,30.62421989440918,30.62421989440918,1459085.0,0.04465526560509603,-1.3401381895192201,-2.1940330937656696,56.08855551827356,46.92298040531401,-0.4185781133793789,-0.6659060432273236,2.173246892715582,2.4164818804034667,31.85588805469472,1.5754947662353445,-0.5284730155679895,0.6876820564270005,-1.1916393988778111,2.5670035117318157,-0.25197867122540885,1.6273427840794064,-2.0230885237954084,72.6962869536968,21.95135273457543,0.9396607276524068,2,-0.5024538040161133,-0.8175535202026367,2.7720212936401367,3.3042831420898438,2.120532989501946,4,-0.013625449490481722,1.176870126427213,30.51350975036621,-1.7026991035271453,31.27145004272461,1.022901115734836,30.658283233642575,-0.013625449490481722
2103,2008-02-11,32.28487777709961,32.55739212036133,31.526935577392575,31.816486358642575,2147692.0,0.012824001738604318,1.033621669640377,0.37415078959998455,57.46962113508346,48.83571378703148,-0.7037778395959471,-1.1370040816867935,1.6948732512074187,2.025501718205142,31.0453738052881,1.0304565429687536,-0.29794335171325415,1.0990159034728997,-0.773865184048617,2.9718969909944164,0.1625753597121431,2.03545644723366,-2.261939952479988,89.07863708459936,35.52437677160871,0.9364405437607585,2,-0.9112329483032227,-1.226332664489746,1.869302749633789,2.401564598083496,2.4100799560546946,0,0.010287492318292069,-1.3401381895192201,31.8760986328125,1.176870126427213,30.51350975036621,-1.7026991035271453,31.27145004272461,0.010287492318292069
2104,2008-02-12,33.91998672485352,34.022178649902344,31.88461494445801,32.42965316772461,1880806.0,0.05064627963107027,1.5226196371494127,3.181812258726556,73.23529823469298,52.05989315027854,-2.179590793158596,-2.7296250764850356,-0.008188644338083861,0.402650877688437,29.700968746990792,2.1375637054443324,-0.03687363183297876,2.6183045387268145,0.3848667861502193,4.85174229130341,1.501585662438515,3.735023415015114,-3.7373168475675236,97.41941387971764,36.06752752328708,1.1167188762882985,2,-1.8778219223022532,-2.742215156555183,-0.021291732788093043,0.510970115661614,0.21290206909178266,1,0.003514876031849301,1.033621669640377,32.28487777709961,-1.3401381895192201,31.8760986328125,1.176870126427213,30.51350975036621,0.003514876031849301
2105,2008-02-13,34.78863525390625,34.87379837036133,33.519725799560554,33.57933807373047,1557743.0,0.025608752034571358,-1.0384650724737667,0.8114271965434765,71.62898993159298,55.07194214313269,-2.9499271162764806,-3.5141821006798537,-0.9363718786546826,-0.44747609886430695,28.13599346171761,1.3540725708007741,0.1636338097457326,3.319184112548829,0.5941438340693495,6.044224391028312,1.956663973309091,4.68170425178857,-4.298804674810942,98.23006323807651,32.218500291259275,1.362520139239741,2,-2.3206605911254883,-3.185053825378418,-0.8899402618408203,-0.3576784133911133,-0.8856849670410156,2,-0.03182376218689509,1.5226196371494127,33.91998672485352,1.033621669640377,32.28487777709961,-1.3401381895192201,31.8760986328125,-0.03182376218689509
2106,2008-02-14,35.35922241210937,35.7509651184082,34.916378021240234,35.01857376098633,2132343.0,0.016401539009468502,-2.062479440645581,0.28169142929244545,72.31939677688061,57.81817410841563,-3.234514045118395,-4.0198987704456215,-1.553129110331291,-0.9937240834255334,26.688460601394777,0.9623298645019531,0.40898296041869386,3.71774415969848,0.48601303722639955,6.94947528217056,2.1018785984624415,5.333609720934518,-4.430995053887457,92.35884193220619,23.965849812912197,1.61586556123604,2,-2.4526643753051687,-3.3170576095580984,-1.552077293395989,-0.9282655715942312,-1.1837539672851491,3,-0.023362298051785912,-1.0384650724737667,34.78863525390625,1.5226196371494127,33.91998672485352,1.033621669640377,32.28487777709961,-0.023362298051785912
2107,2008-02-15,35.061153411865234,36.07458114624024,34.58424758911133,35.28257369995117,2183873.0,-0.008429738549399102,-1.5362373409504146,-0.6499960805832228,68.63206172622778,59.563851613225495,-2.717573831380342,-3.6840058729261784,-1.3352965331012996,-0.6730740325661486,26.450671822614822,1.4903335571289134,0.5676940356456797,3.2757515907287598,-0.2959620040378681,6.847465185495388,1.4898947933454423,5.061608388112074,-3.554197522420967,77.71533161429286,9.555153284667668,1.7858567973833142,2,-1.9927873611450195,-2.857180595397949,-1.2540082931518555,-0.6301965713500977,-0.47690582275390625,4,-0.021131813691788515,-2.062479440645581,35.35922241210937,-1.0384650724737667,34.78863525390625,1.5226196371494127,33.91998672485352,-0.021131813691788515
2108,2008-02-18,35.495479583740234,36.108646392822266,35.027088165283196,35.325157165527344,902286.0,0.012387674951047645,-1.8222154755801636,-0.769226793467025,68.68131114709897,62.021680673322166,-2.941937436743302,-3.9237788638676108,-1.8525064582008568,-1.0778489947507595,25.12771323500146,1.0815582275390696,0.8123720752110799,3.458850193023679,-0.41741865223238506,7.335119038279739,1.5207157703956469,5.396984615651711,-3.3490561583445313,85.48384839039306,18.200489624204522,1.9381344226280304,2,-2.410080909729004,-3.2744741439819336,-1.7564640045166016,-1.0645227432250977,-1.073040008544929,0,-0.04222644626873506,-1.5362373409504146,35.061153411865234,-2.062479440645581,35.35922241210937,-1.0384650724737667,34.78863525390625,-0.04222644626873506
2109,2008-02-19,35.759483337402344,36.15122604370117,34.67792510986328,35.33367156982422,1023260.0,0.007437672536281026,1.4366234503643418,2.500033595377276,67.24137487183478,64.25295092588598,-2.6890182146931707,-3.9778942945389133,-2.2095660025502326,-1.325560061694084,22.957653552815664,1.4733009338378906,1.0131721467539236,3.460129451751712,-0.6821858270438241,7.602444730547248,1.3889718123539438,5.53128709114948,-2.979104237218394,85.1133319416901,19.568389710371605,2.0711576393977675,2,-2.65279483795166,-3.51718807220459,-2.054532051086426,-1.328526496887207,-1.6862068176269531,1,-0.029769043199083578,-1.8222154755801636,35.495479583740234,-1.5362373409504146,35.061153411865234,-2.062479440645581,35.35922241210937,-0.029769043199083578
2110,2008-02-20,35.05263900756836,35.759483337402344,34.64385986328125,35.759483337402344,1130478.0,-0.019766625909123925,2.156631317628646,-1.6599924747366157,67.9667978377221,67.02926746437858,-1.5526884305167883,-2.90698845969159,-1.5869661479184316,-0.6066398053824216,20.514859809227577,1.1156234741210938,1.1224725027520392,2.4275407791137695,-1.4876907243253896,6.342772282552925,0.46992502739418995,4.385156530833349,-1.665507457551307,29.891375793015136,-35.16634554204828,1.9576157517195778,2,-1.6649160385131836,-2.8103437423706055,-1.4967212677001953,-0.6216821670532227,-1.686206817626946,2,-0.026239114647672257,1.4366234503643418,35.759483337402344,-1.8222154755801636,35.495479583740234,-1.5362373409504146,35.061153411865234,-0.026239114647672257
2111,2008-02-21,34.78863525390625,35.3166389465332,34.601280212402344,35.3166389465332,711545.0,-0.007531637021826132,1.7096732243358643,0.7469872365687148,64.66100295522745,67.98176162404012,-0.6911679884909603,-2.3934459511833097,-1.4128351377839223,-0.32911718285824065,17.925667436896966,0.7153587341308594,1.4475237645669417,1.9272128105163588,-1.9063821833285175,5.760807804361235,0.010415313593924225,3.844010307438797,-0.9039666950260568,13.043425338507305,-49.029268623418105,1.9167974969224373,2,-0.949554443359375,-2.546339988708496,-1.4541378021240234,-0.5322599411010742,-1.158203125,3,-0.025459031680225674,2.156631317628646,35.05263900756836,1.4366234503643418,35.759483337402344,-1.8222154755801636,35.495479583740234,-0.025459031680225674
2112,2008-02-22,33.988113403320305,34.49057006835937,33.64746856689453,34.20953369140625,1711420.0,-0.0230110162339886,1.152160788361561,0.4193536734266425,58.58993969947011,68.10624146452753,0.49221011625152755,-1.377837931093019,-0.6902794674247659,0.47999787411922057,16.214465041826635,1.1411666870117188,1.730508599729216,0.9452960968017479,-2.730040131666236,4.620632325269735,-0.892372017432244,2.7829642110357398,2.1631126403808665,13.605344750093035,-44.872073783657825,1.837668114233993,2,0.02980709075928445,-1.7458181381225515,-0.728133201599114,0.2682619094848704,-0.681293487548821,4,0.00551236955345713,1.7096732243358643,34.78863525390625,2.156631317628646,35.05263900756836,1.4366234503643418,35.759483337402344,0.00551236955345713
2113,2008-02-25,34.022178649902344,34.277664184570305,33.49417495727539,34.10734176635742,1345252.0,0.0010022694163045465,2.6800121838690054,0.3846220108882793,68.64965362285372,67.59672539654538,0.8163443735912068,-1.2393503968998232,-0.8109351633035047,0.45059577440623855,14.4566935593075,0.7834892272949148,2.1690578402687777,0.8294764518737807,-2.742331721092164,4.401284624839729,-0.9564276346091916,2.615380538356753,2.078972244262694,19.871793031168792,-42.28328949602783,1.7859040864829736,2,0.8005218505859375,-1.7798833847045898,-0.8026504516601562,0.23419666290283203,-0.32361602783203836,0,0.016520662741584813,1.152160788361561,33.988113403320305,1.7096732243358643,34.78863525390625,2.156631317628646,35.05263900756836,0.016520662741584813
2114,2008-02-26,34.72902297973633,35.01857376098633,33.91998672485352,34.09030914306641,930898.0,0.02077598666174807,-1.2434825285413431,-7.4998880179170495,68.97194465875987,67.30149814400838,0.26410391670533784,-1.7784785186285816,-1.5993144594546962,-0.24022088906590255,13.695519329744855,1.0985870361328054,2.3659878854949596,1.3719582557678223,-2.1629456145137596,4.906862126049404,-0.39549367937296864,3.139410190908613,1.2678488769531242,54.51125477193236,-9.928151737414169,1.7674519351407911,2,0.09367752075195312,-2.486727714538574,-2.0417566299438477,-1.0049095153808594,-0.39174652099609375,1,-0.008827873007539178,2.6800121838690054,34.022178649902344,1.152160788361561,33.988113403320305,1.7096732243358643,34.78863525390625,-0.008827873007539178
2115,2008-02-27,34.558700561523445,34.805667877197266,33.553787231445305,34.567214965820305,1223102.0,-0.00490432507451366,4.157925343811424,-0.013330546182078415,73.72625662700075,67.45781590513283,0.4451973213856135,-1.4978177577894343,-1.482340023037608,-0.055242429868009424,13.278290665567571,1.2518806457519602,2.529335624760087,1.0828349113464455,-2.4455856778494223,4.611255500542313,-0.6813753832514848,2.8470452059443794,1.3380634191894458,58.41133819503208,-11.399900782122351,1.7642102945979339,2,0.26399993896483664,-2.3164052963256907,-2.531439781188972,-1.4945926666259837,-0.8431053161621165,2,-0.014046362677435531,-1.2434825285413431,34.72902297973633,2.6800121838690054,34.022178649902344,1.152160788361561,33.988113403320305,-0.014046362677435531
2116,2008-02-28,34.482051849365234,35.001541137695305,34.166954040527344,34.39689254760742,1139401.0,-0.002217928073474762,-2.0625008748722427,-10.001792114712034,67.99996416528026,67.38758284280533,0.4295008748222884,-1.239219423730077,-1.476129842817386,0.04147655587977539,12.923579512501712,0.8345870971679616,2.356279947959365,0.8503399848938002,-2.558865999351994,4.259545969139598,-0.8542630072291004,2.5549429770166974,1.3186085704101558,64.80436022942254,-4.450185845936943,1.7046029921228982,2,0.3406486511230469,-2.014078140258789,-2.855051040649414,-1.5797510147094727,-1.2433624267578125,3,-0.0323536332552774,4.157925343811424,34.558700561523445,-1.2434825285413431,34.72902297973633,2.6800121838690054,34.022178649902344,-0.0323536332552774
2117,2008-02-29,34.226566314697266,34.68644332885742,33.86037063598633,34.21805191040039,1827025.0,-0.007409232367727281,-1.2823566610455313,0.09998208206414622,63.70188476894783,66.83431324523298,0.6192735778065384,-0.838944171250688,-1.2782076661846276,0.3241811990845065,12.470871210479812,0.8260726928710938,2.147428546101935,0.4756278038024888,-2.835417785591325,3.7866733931963026,-1.179894990894418,2.1311505984993957,1.4818346865781251,48.04460326516721,-17.929754718924244,1.6555227946969069,2,0.5961341857910156,-1.3583316802978516,-2.7336959838867188,-1.324265480041504,-1.456268310546875,4,-0.017417294516482884,-2.0625008748722427,34.482051849365234,4.157925343811424,34.558700561523445,-1.2434825285413431,34.72902297973633,-0.017417294516482884
2118,2008-03-03,33.04281616210937,34.23508453369141,32.676620483398445,33.6134033203125,1555887.0,-0.03458571162832602,-1.3921561738804833,-67.01433691756355,43.38894654978584,64.18404343167198,1.5852298756258563,0.43484372998994303,-0.15049033855601124,1.5286792953456043,12.661279540108803,1.5584640502929688,1.8357998125994328,-0.751129055023199,-3.9981317574316506,2.4958736473852525,-2.374630406227425,0.8723722961810267,2.5770157974060197,15.636335797787131,-44.445332385358945,1.6235013512042258,3,1.1752357482910227,-0.12774181365966086,-1.549945831298821,-0.14051532745360618,-0.042579650878899145,0,0.007989747374040457,-1.2823566610455313,34.226566314697266,-2.0625008748722427,34.482051849365234,4.157925343811424,34.558700561523445,0.007989747374040457
2119,2008-03-04,31.82500267028809,33.04281616210937,31.78242111206055,32.795848846435554,1820643.0,-0.03685562047274171,-1.3870908312606993,1.701486200994797,28.780529507247948,59.83001361717485,2.4431704682081623,1.8388240458121707,0.9995531415297059,2.7599619288282433,12.06025076916058,1.2603950500488175,1.5563087071004844,-2.0272785186767557,-5.07274704457949,1.0181900072259786,-3.550012781628123,-0.5045442557253885,3.6182366006602784,1.3227701324725447,-51.70545023604622,1.5227342629513667,3,1.7245273590087855,1.281685829162594,-0.521616935729984,1.0772981643676722,1.4562702178955043,1,0.058870692681241454,-1.3921561738804833,33.04281616210937,-1.2823566610455313,34.226566314697266,-2.0625008748722427,34.482051849365234,0.058870692681241454
2120,2008-03-05,32.51481246948242,32.91507339477539,31.78242111206055,31.961261749267575,2225057.0,0.021675090064904978,-1.4859800564314356,-0.5701734567379776,29.976018862654996,55.97612649577791,1.5148106818551241,1.3143260936213181,0.2387080982948362,2.074035333521003,11.426741656596896,1.1326522827148402,1.237331887603645,-1.399636840820314,-4.268948467040886,1.4696747854002545,-2.8342926539305964,0.03501897228996853,2.635561348754919,22.751290774796644,-24.256676309968427,1.4346558131102847,3,0.8856849670410156,0.5918760299682617,-1.2114267349243164,0.38748836517333984,0.00851821899413352,2,0.056050269118677276,-1.3870908312606993,31.82500267028809,-1.3921561738804833,33.04281616210937,-1.2823566610455313,34.226566314697266,0.056050269118677276
2121,2008-03-06,32.48074722290039,32.78733062744141,32.19119644165039,32.51481246948242,1136333.0,-0.0010476839321771347,1.0588243043844596,-0.06153952174212627,31.133257431779285,52.92538402159005,1.3265781451421148,1.584570235272416,0.20207392932935875,2.11821614501784,10.353471347596987,0.5961341857910227,0.9008678061231095,-1.5320639610290527,-4.020018917515252,0.9558909954571462,-2.7760414392721486,-0.28808648278595683,2.400190378842808,24.046858415914325,-18.28878925834778,1.243977478243099,3,0.9197502136230469,0.625941276550293,-1.1773614883422852,0.4215536117553711,0.25548553466796875,3,0.03801784527882757,-1.4859800564314356,32.51481246948242,-1.3870908312606993,31.82500267028809,-1.3921561738804833,33.04281616210937,0.03801784527882757
2122,2008-03-07,31.4417724609375,32.57442855834961,30.743446350097656,31.995325088500977,2140491.0,-0.0319874033325922,1.1392983492208524,16.249776035834266,22.768886283055693,47.8275209838347,2.1974555382407104,2.7292690565679862,1.1568186294418297,3.164359105364696,10.274223559854807,1.8309822082519531,0.5576684275450248,-2.5493224143981905,-5.12194700046588,0.023302171669495664,-3.8356347074320354,-1.2630101213643457,3.191283821631089,19.99995629905427,-16.180532384563598,1.286312293033843,3,1.4392375946044922,1.6649160385131836,-0.26825809478759766,1.4605283737182617,0.8516197204589844,4,0.05715062545861138,1.0588243043844596,32.48074722290039,-1.4859800564314356,32.51481246948242,-1.3870908312606993,31.82500267028809,0.05715062545861138
2123,2008-03-10,32.61700820922852,33.89443588256836,31.254417419433594,31.254417419433594,1999321.0,0.03737816466139465,-2.8749982502554423,-2.4615379314384684,31.19266117882141,43.629822819397106,0.8961774848728936,1.6655869957566338,-0.08606009943745363,1.99191197842881,10.218368866746262,2.6400184631347656,0.28417163208388274,-1.390693187713616,-3.920881815483355,1.1394954400561232,-2.655787501598489,-0.1255988738287428,1.62708708009297,59.459475819388054,28.251342655772135,1.2650943138848698,3,0.25548553466796164,0.48968029022216086,-1.5350437164306712,0.285292625427239,-0.7323932647705114,0,0.004699689006991692,1.1392983492208524,31.4417724609375,1.0588243043844596,32.48074722290039,-1.4859800564314356,32.51481246948242,0.004699689006991692
2124,2008-03-11,34.03921127319336,34.23508453369141,32.61700820922852,32.73623275756836,1791373.0,0.0436031120586482,-1.0994515883150888,0.9562507873850368,44.41314042561783,40.37280990813234,-0.7086921274267013,0.26643412369818265,-1.5407329619517185,0.5593111605306831,10.884257231136681,1.6180763244628906,0.16163164622842174,0.025548648834231358,-2.504331611340696,2.555428909009162,-1.2393914812532358,1.2904887789216986,-3.295764923095703,94.39021885433581,60.412418413952,1.2649401300874652,3,-1.166717529296875,-0.9325227737426758,-2.957246780395508,-1.1369104385375977,-0.9282646179199148,1,-0.030522880028689303,-2.8749982502554423,32.61700820922852,1.1392983492208524,31.4417724609375,1.0588243043844596,32.48074722290039,-0.030522880028689303
2125,2008-03-12,33.681529998779304,34.405406951904304,33.562305450439446,34.24359893798828,1340452.0,-0.010507918986235043,-1.106389771790459,-0.4313723768034422,43.959105562715884,37.701603396736296,-0.5459333401872186,0.5659370648321485,-1.203874585636676,0.8921710952129374,10.906084708811353,0.843101501464858,-0.07816347911795418,-0.27677736282348064,-2.7836035182193086,2.2300487925723473,-1.5301904405213946,0.9766357148744333,-2.868250885009772,80.23253027987599,41.80532553456478,1.2534130776979138,3,-0.9665851593017649,-0.5748414993286204,-2.554855823516853,-0.7792291641235423,-1.5073623657226634,2,-0.011883578644147574,-1.0994515883150888,34.03921127319336,-2.8749982502554423,32.61700820922852,1.1392983492208524,31.4417724609375,-0.011883578644147574
2126,2008-03-13,34.53314971923828,34.805667877197266,32.93210601806641,33.681529998779304,2317994.0,0.025284472542958847,1.6829252304540696,-1.5151517208147043,52.957486366351795,36.507781352003406,-1.5528403294512003,-0.36969769768827376,-2.073988761465472,0.03008468497048966,10.504519328731634,1.8735618591308523,-0.37163702989131053,0.6161459922790513,-1.8197091359098394,3.052001120467942,-0.601781571815394,1.8340735563734967,-3.5761854919433596,93.29140087164178,49.587716256658986,1.2179275640944462,3,-1.7585926055908203,-1.4264612197875977,-3.2404093742370605,-1.6308488845825195,-3.0828590393066406,3,-0.058199702231101824,-1.106389771790459,33.681529998779304,-1.0994515883150888,34.03921127319336,-2.8749982502554423,32.61700820922852,-0.058199702231101824
2127,2008-03-14,34.320247650146484,35.07818603515625,33.95404815673828,34.660892486572266,1037286.0,-0.00616515061101397,-1.0952320009100862,-0.3999964165251974,51.58659476968112,37.418631154214,-1.480994469506534,-0.2267753256845424,-1.8316457895162443,0.23525516475983466,10.286283445618286,1.1241378784179688,-0.7129067443078085,0.4402892112731962,-1.9442965331307533,2.8248749556771457,-0.7520036609287786,1.632582083475171,-3.132361203857421,80.17823615442478,32.07778037588534,1.192292872201975,3,-1.4094314575195312,-0.9325246810913086,-3.153120994567871,-1.4179468154907227,-2.64853668212891,4,-0.046153947043892196,1.6829252304540696,34.53314971923828,-1.106389771790459,33.681529998779304,-1.0994515883150888,34.03921127319336,-0.046153947043892196
2128,2008-03-17,33.996631622314446,34.567214965820305,33.19610977172852,33.272754669189446,1584896.0,-0.009429303399291045,-2.126213338899975,-2.125019597303411,45.9357327903923,39.32476485234114,-1.1262929957620287,-0.0223527182638108,-1.4869586516900952,0.5431962476301138,10.21422696129296,1.3711051940917827,-0.9862421636135963,0.19161558151244407,-2.0702448716551842,2.453476034680076,-0.9393146450713701,1.3225458080962582,-2.497521208916009,56.055413735327384,8.40377141589007,1.130930226583816,3,-1.085815429687493,-0.549295425415032,-2.780536651611321,-1.0943307876586843,-2.4015674591064347,0,-0.050100241101533216,-1.0952320009100862,34.320247650146484,1.6829252304540696,34.53314971923828,-1.106389771790459,33.681529998779304,-0.050100241101533216
2129,2008-03-18,34.694957733154304,34.839733123779304,33.71559524536133,34.25211715698242,1361792.0,0.020541038259257904,2.069773740572484,0.6117622259696557,50.714276001414206,41.62901564553661,-1.5362575561699288,-0.8479967651903948,-2.1490755680620808,-0.1630957979421268,10.367282813912837,1.1241378784179759,-1.1979469809042627,0.9431679725647015,-1.1702704049971757,3.0566063501265788,-0.1135512162162371,1.9998871613456402,-2.90952127001524,82.14286983941925,34.371236943699664,1.0567191887809388,3,-1.7841415405273509,-1.24762153625489,-3.478862762451179,-1.7926568984985423,-2.9380855560302805,1,-0.08100147607358932,-2.126213338899975,33.996631622314446,-1.0952320009100862,34.320247650146484,1.6829252304540696,34.53314971923828,-0.08100147607358932
2130,2008-03-19,34.132888793945305,34.90786361694336,33.86037063598633,34.90786361694336,1092374.0,-0.016200306209679827,1.703295513278039,-1.750008614154767,48.25828679554909,43.531796685955484,-0.8052026281489191,-0.3777327535368826,-1.59172372193472,0.379635131033055,10.537199926268036,1.0474929809570312,-1.1645364122919375,0.42708654403686097,-1.6056551420871799,2.459828230160902,-0.5892842990251594,1.4434573870988814,-2.0840323650448696,55.9523767201932,9.90832996736529,1.0163708430620206,3,-1.2220726013183523,-0.6855525970458913,-2.5229206085205007,-1.2305879592895437,-1.8565292358398366,2,-0.029940101022247423,2.069773740572484,34.694957733154304,-2.126213338899975,33.996631622314446,-1.0952320009100862,34.320247650146484,-0.029940101022247423
2131,2008-03-20,33.902950286865234,34.430957794189446,33.38346481323242,33.792240142822266,1726504.0,-0.006736567434071361,-1.2568937034084124,-0.14285643966429443,48.38159697540976,46.37765342955038,-0.393712046883131,-0.22930633845044923,-1.3717424648538241,0.5817672727983734,10.876603837818422,1.0474929809570241,-0.903612255356542,0.2414322853088393,-1.7296375424372528,2.2125021130549314,-0.7441026285642067,1.2269671991818853,-1.611747489464335,37.55642259944238,-7.894405731841253,0.9855349138730453,3,-0.7366485595703125,-0.4556140899658203,-1.8671722412109375,-1.0006494522094727,-2.009819030761715,3,-0.05099210066323823,1.703295513278039,34.132888793945305,2.069773740572484,34.694957733154304,-2.126213338899975,33.996631622314446,-0.05099210066323823
2132,2008-03-25,34.17546844482422,35.16334915161133,33.74966049194336,33.902950286865234,1713094.0,0.00803818415958224,-3.8823835528005954,2.46154641306595,56.23242317623994,49.15984920704132,-0.26560717635021547,-0.5133904433915433,-1.6227038428456382,0.2680594060674508,11.66141674625827,1.4136886596679688,-0.6759585720733341,0.5045826911926241,-1.4747860369307375,2.4839514193159857,-0.4851016728690567,1.494267055254305,-1.6613069884028917,49.78340120224919,0.5380558310991006,0.9896843640616807,3,-0.2852897644042969,-0.7281322479248047,-1.7011070251464844,-1.273167610168457,-2.2397556304931676,1,-0.07974075817840909,-1.2568937034084124,33.902950286865234,1.703295513278039,34.132888793945305,2.069773740572484,34.694957733154304,-0.07974075817840909
2133,2008-03-26,34.58424758911133,34.89934539794922,33.885921478271484,33.902950286865234,1406009.0,0.011961186280360137,-1.8333457760523875,2.500006998978149,66.66665898603172,51.63246238042064,-0.4089977673734282,-0.9253446442996278,-2.0008880291288094,-0.16662460596592155,12.357111720521965,1.0134239196777344,-0.4340369641935169,0.88525838851929,-1.1307331913406742,2.901249968379254,-0.12273740141068856,1.8932541784492685,-1.8051673631710017,67.46409022130968,11.654673977371502,1.0079957899299816,3,-0.5365200042724609,-1.136911392211914,-1.9480781555175781,-1.6819467544555664,-3.0487957000732386,2,-0.0842157000405801,-3.8823835528005954,34.17546844482422,-1.2568937034084124,33.902950286865234,1.703295513278039,34.132888793945305,-0.0842157000405801
2134,2008-03-27,34.422439575195305,34.839733123779304,34.18398666381836,34.601280212402344,940963.0,-0.004678662257986077,-1.0000000000000218,-0.26250013997918153,62.3076896571922,53.67119394647356,-0.2091012750386554,-0.83025010950319,-1.7861237039162816,-0.03246928169560448,12.908411703577677,0.6557464599609446,0.0003689983664543206,0.7387795448303152,-1.248695231015084,2.726254320675711,-0.25495784309238445,1.7325169327530148,-1.404932456687881,58.373161646512784,-1.5510519738971738,0.9937373879226978,3,-0.3747119903564382,-0.9751033782958913,-1.7692375183105398,-1.5201387405395437,-2.801826477050774,3,-0.08213756627594437,-1.8333457760523875,34.58424758911133,-3.8823835528005954,34.17546844482422,-1.2568937034084124,33.902950286865234,-0.08213756627594437
2135,2008-03-28,34.07327651977539,34.63534545898437,33.4686279296875,34.422439575195305,1604709.0,-0.010143472099273354,2.0109817626935467,1.952369779446152,59.8732917468408,54.43961676652789,0.2251520101416773,-0.5473830565152298,-1.381478895819967,0.28876967014232235,14.01642348588441,1.166717529296868,0.3108778523022764,0.4138876914978056,-1.5401682350620831,2.3679436180576907,-0.5631402717821388,1.39091565477775,-0.8411851979575786,38.755984963115054,-24.64456492646177,0.9770279632799433,3,0.10645294189453125,-0.8218116760253906,-1.3987846374511719,-1.170975685119629,-2.2738227844238317,4,-0.06798302303880221,-1.0000000000000218,34.422439575195305,-1.8333457760523875,34.58424758911133,-3.8823835528005954,34.17546844482422,-0.06798302303880221
2136,2008-03-31,33.36643218994141,34.23508453369141,33.127979278564446,33.91998672485352,1704280.0,-0.02074483002606864,-1.1487585560972404,1.5853754465700467,62.4449331600794,55.64609880990548,0.837125762644483,0.07546563077773527,-0.6418715545843696,0.9656077902778151,15.101490474381556,1.1071052551269673,0.37827494947288187,-0.23717565536498597,-2.155722691346206,1.6813713806162376,-1.196449173355596,0.722097862625624,1.7969169616699148,11.715458430167837,-54.81313543616985,0.9592735179906112,3,0.7792320251464773,-0.33638954162598367,-0.5514230728149485,-0.46413135528565164,-1.1922645568847727,0,-0.03266973902485615,2.0109817626935467,34.07327651977539,-1.0000000000000218,34.422439575195305,-1.8333457760523875,34.58424758911133,-0.03266973902485615
2137,2008-04-01,33.63043212890625,33.89443588256836,33.008750915527344,33.43456268310547,1154274.0,0.007912141683653617,1.4470594435075885,-0.3538394746090924,57.42819483426691,56.92303903700267,0.5196298563058974,-0.24821099553096815,-0.8778761481612491,0.6834385114233612,16.501958254463922,0.8856849670410156,0.4888477317079989,0.056630992889402876,-1.8395580634896191,1.952820049268425,-0.8914635353001046,1.0047255210789103,1.4922096252441435,32.882842891963,-33.113137288382724,0.9480945281895108,4,0.45561790466308594,-0.6770343780517578,-0.5897440910339355,-0.7281312942504883,-1.3455543518066406,1,-0.05165859499347536,-1.1487585560972404,33.36643218994141,2.0109817626935467,34.07327651977539,-1.0000000000000218,34.422439575195305,-0.05165859499347536
2138,2008-04-02,33.306819915771484,34.06475830078125,33.13649368286133,33.681529998779304,1498213.0,-0.00962260050344732,-1.5952284458854145,-1.913060413664197,43.60119662609035,56.132696884188896,0.8214905800198125,0.10139225568295274,-0.47426840304942885,0.9831437352794268,16.926424068119136,0.9282646179199219,0.42539583312502316,-0.2801814079284668,-2.1644447979216466,1.6040819820647094,-1.2223131029250567,0.6619502870681231,1.731266204833986,16.27918605111446,-44.219733023436305,0.9421316949965883,4,0.7792301177978516,-0.3534221649169922,-0.1767120361328125,-0.553553581237793,-1.7628517150878906,2,-0.04116595654907251,1.4470594435075885,33.63043212890625,-1.1487585560972404,33.36643218994141,2.0109817626935467,34.07327651977539,-0.04116595654907251
2139,2008-04-03,33.698562622070305,33.851856231689446,33.162044525146484,33.38346481323242,1172597.0,0.011761636424296507,1.2191678274049036,-0.8409109418902612,50.14793124857937,56.34265737897004,0.3056924073911276,-0.1505078343932169,-0.7809123510518745,0.5779600094374118,16.74473420972073,0.6898117065429616,0.39727553009876715,0.017883300781242895,-1.6740122918446971,1.7097788934071865,-0.8280644955317271,0.8638310970942129,1.258350090332037,42.40833767196189,-14.950223215338156,0.8459477963129713,4,0.38748741149903054,-0.7451648712158132,-0.16606473922728782,-1.0262002944946218,-2.026851654052731,3,-0.06418999995019148,-1.5952284458854145,33.306819915771484,1.4470594435075885,33.63043212890625,-1.1487585560972404,33.36643218994141,-0.06418999995019148
2140,2008-04-04,34.337276458740234,34.482051849365234,33.86888885498047,33.877403259277344,999681.0,0.018953741256952483,-1.5714422838493964,1.4594617498577829,48.23347679647157,56.32619958131024,-0.33635100421982145,-0.6805804050693212,-1.261931197389714,-0.07850400148738856,16.296276545774386,0.783489227294929,0.4728617852856516,0.5654739379882798,-1.056917496563571,2.1878653725401307,-0.24572177928764916,1.3766696552642088,0.5417097817871053,90.17339992801973,35.816794375177054,0.8111957172759272,4,-0.25122642517089844,-1.3838787078857422,-0.8047785758972168,-1.6649141311645508,-2.76776123046875,4,-0.07911703084139632,1.2191678274049036,33.698562622070305,-1.5952284458854145,33.306819915771484,1.4470594435075885,33.63043212890625,-0.07911703084139632
2141,2008-04-07,33.71559524536133,34.72902297973633,33.553787231445305,34.36282730102539,927383.0,-0.01810514046231715,-1.4210497363478272,-1.4074141663832505,44.92128774605991,55.06940675573468,0.28603911145763306,0.040428689181851496,-0.535671102960741,0.5111613262740207,15.922269909926417,1.1752357482910227,0.4259538681342647,-0.11794967651367472,-1.6232263139025704,1.387326960875221,-0.870587995208119,0.6346886421807696,1.0885815821660145,41.08910122649731,-9.588100737245902,0.7526383186944471,4,0.23845291137695312,-0.7621974945068359,-0.18309736251831055,-1.0432329177856445,-1.5329132080078054,0,-0.05683249831614334,-1.5714422838493964,34.337276458740234,1.2191678274049036,33.698562622070305,-1.5952284458854145,33.306819915771484,-0.05683249831614334
2142,2008-04-08,33.23868942260742,33.74966049194336,33.11946487426758,33.562305450439446,978348.0,-0.014144962272897188,-1.2424291783741228,0.499999999999989,43.793567475782204,52.52795214348474,0.6884906532536235,0.6944629119528116,0.03281910156309209,0.9424827073818491,14.725305822999129,0.6301956176757812,0.43488722795649437,-0.6847013473510728,-1.7344789045737556,0.36507620987161005,-1.2095901259624142,-0.15981256873973138,1.493670368439922,7.40728451708316,-40.830276978272956,0.5248887786113421,4,0.6855525970458984,-0.2852916717529297,0.4066476821899414,-0.9836187362670898,-1.5243968963623011,1,-0.03202658733068886,-1.4210497363478272,33.71559524536133,-1.5714422838493964,34.337276458740234,1.2191678274049036,33.698562622070305,-0.03202658733068886
2143,2008-04-09,32.77029800415039,33.3238525390625,32.68513870239258,33.127979278564446,1705935.0,-0.014091753513556182,-1.4193711527902204,1.1052643987080675,33.623171094298684,49.340783414274355,0.9750508976842198,1.2384217704646119,0.5678259118311786,1.3782847191340792,14.876434062018351,0.6387138366699219,0.44586931950386344,-1.160757255554202,-2.171902412695431,-0.14961209841297318,-1.6663298341248165,-0.6551846769835876,1.9587249755859375,4.166542240272345,-38.138863065719754,0.5055725785706141,4,0.9367828369140625,0.18309974670410156,1.075169563293457,-0.5280027389526367,-1.0474891662597656,2,-0.01481281088714248,-1.2424291783741228,33.23868942260742,-1.4210497363478272,33.71559524536133,-1.5714422838493964,34.337276458740234,-0.01481281088714248
2144,2008-04-10,33.00023651123047,33.31533432006836,32.48926544189453,32.77029800415039,1391086.0,0.007016674277754653,-1.0860229555098522,-0.6428586664391579,39.78494993587171,47.10874543527779,0.5835207268816234,0.9767324977175136,0.39509555217073,1.1088762438293145,15.389073153121094,0.8260688781738281,0.3466968855252617,-0.8788700103759766,-1.9701967165658658,0.2124566958139127,-1.4245333634709212,-0.33320665728103194,1.606153411865236,22.813677851411676,-17.031603808084192,0.5456633530949437,4,0.6089076995849609,-0.04683876037597656,0.5663266181945801,-0.7579412460327148,-0.7920036315917969,3,-0.044129026470803745,-1.4193711527902204,32.77029800415039,-1.2424291783741228,33.23868942260742,-1.4210497363478272,33.71559524536133,-0.044129026470803745
2145,2008-04-11,33.281272888183594,33.937015533447266,32.693653106689446,33.18759155273437,1400452.0,0.008516192811450995,-1.2992057109803585,0.4074190819052352,44.44448232157088,45.10869534211018,0.19928045439566944,0.700065073241035,0.15182711349680034,0.7924589796122632,15.812350331029743,1.2433624267578196,0.11073212474866523,-0.5778207778930664,-1.6986831983397366,0.5430416425536038,-1.1382519881164015,-0.01738956766973132,1.15574707641602,35.36130286014044,-4.576315547511911,0.5604312102233364,4,0.32787132263183594,-0.32787513732910156,0.04683637619018555,-1.0389776229858398,-2.205696105957035,4,-0.048362390632525676,-1.0860229555098522,33.00023651123047,-1.4193711527902204,32.77029800415039,-1.2424291783741228,33.23868942260742,-0.048362390632525676
2146,2008-04-14,32.523330688476555,33.502689361572266,32.4552001953125,33.162044525146484,1499320.0,-0.02277383447001946,-1.7032856685781792,-6.817941200423046,36.414589374283956,42.773850291000954,0.9220111289465649,1.369954739540752,0.9658648465964674,1.4971996875111273,15.88857787915481,1.0474891662597656,-0.09514336848990013,-1.2352720260620202,-2.4574807453513827,-0.013063306772657768,-1.846376385706698,-0.6241676664173426,1.7578689143066484,4.597772165714968,-32.68601557553916,0.6111043596446801,4,1.0687808990478587,0.4300670623779368,0.7302622795105052,-0.2810354232788015,-2.0524024963378835,0,-0.02932711502832086,-1.2992057109803585,33.281272888183594,-1.0860229555098522,33.00023651123047,-1.4193711527902204,32.77029800415039,-0.02932711502832086
2147,2008-04-15,32.73623275756836,32.872493743896484,32.27635955810547,32.4552001953125,1247982.0,0.00654613363960399,1.1538408528643591,-0.4399976110132241,34.298090149704976,41.74017179362481,0.635787590760934,1.088084292336653,0.7973143676360621,1.23736916813845,16.274195994848483,0.5961341857910156,-0.2648991777040379,-0.94316921234131,-2.2163634849761777,0.3300250602935577,-1.5797663486587439,-0.30657207602387615,1.3623669044677769,27.692261750254403,-5.535405993608158,0.6365971363174355,4,0.7664585113525391,0.2171649932861328,0.5173602104187012,-0.49393749237060547,-1.6351070404052699,1,-0.016909420345163628,-1.7032856685781792,32.523330688476555,-1.2992057109803585,33.281272888183594,-1.0860229555098522,33.00023651123047,-0.016909420345163628
2148,2008-04-16,32.293392181396484,33.20462417602539,31.50990295410156,32.73623275756836,1529634.0,-0.013527536276131014,1.4567881435602552,-1.575762511707456,32.7347870606105,39.805377994961596,1.0278445532529759,1.4722635867444396,1.2692933171272074,1.6280541322627542,16.377651179960473,1.6947212219238317,-0.4237370194092094,-1.3008478164672823,-2.7057414904525388,0.10404585751797413,-2.0032946534599105,-0.5984009794746541,1.5865386681679752,32.280712232398216,2.141505191495739,0.70244683699263,4,0.8260707855224609,0.9154911041259766,0.7004570960998535,-0.05109691619873047,-1.941690444946289,2,-0.01793245044987779,1.1538408528643591,32.73623275756836,-1.7032856685781792,32.523330688476555,-1.2992057109803585,33.281272888183594,-0.01793245044987779
2149,2008-04-17,31.88461494445801,32.59145736694336,31.63764572143555,32.412620544433594,1522080.0,-0.01265823158627355,1.1538534427620406,1.1923153125215273,32.42131644537996,38.04847128928475,1.287665701520492,1.7493940966113932,1.7522031186709803,1.9865284945347206,16.745549421949885,0.953811645507809,-0.565962247821183,-1.5691079139709423,-3.0693911558723563,-0.0688246720695318,-2.3192495349216493,-0.8189662930202353,1.6635119997416403,15.438591252222263,-13.048409365919305,0.7501416209507056,4,1.234848022460934,1.452011108398434,1.1049761772155726,0.35768032073974254,-1.090072631835941,3,-0.005074739238634329,1.4567881435602552,32.293392181396484,1.1538408528643591,32.73623275756836,-1.7032856685781792,32.523330688476555,-0.005074739238634329
2150,2008-04-18,33.110946655273445,33.20462417602539,31.901647567749023,32.08048629760742,921507.0,0.038461549965450814,1.139858978896953,-1.9516087664859547,48.10605996336207,38.402334868984994,-0.1462995239175484,0.4664928353643987,0.5960152837633359,0.7203216965061259,16.922374176692514,1.3200092315673793,-0.5522490628748216,-0.29167909622191956,-1.763916737859745,1.1805585454159022,-1.0277979170408287,0.44443972459698955,0.15182893031247602,80.3419621475625,47.67903571834593,0.7361188208189114,4,-0.38748741149903054,0.2256793975830007,-0.12135553359986062,-0.8686513900756907,-2.818859100341804,4,-0.027263303131534022,1.1538534427620406,31.88461494445801,1.4567881435602552,32.293392181396484,1.1538408528643591,32.73623275756836,-0.027263303131534022
2151,2008-04-21,32.17416763305664,33.110946655273445,31.88461494445801,33.09391403198242,1387871.0,-0.02829212441341078,1.5714337135452185,-0.8925587404536289,40.183715115316325,38.00124016226656,0.6133323171914711,1.3355915795409317,1.6179333619176646,1.6184444496844392,16.772858449906238,1.2263317108154332,-0.6418163916041877,-1.1420189857482939,-2.69154507178893,0.4075071002923423,-1.9167820287686155,-0.36725594272797224,-0.6642646789550817,39.19610319159246,6.289966791980412,0.7747630430203187,4,0.5492916107177734,1.1624584197998047,0.7366490364074707,0.06812763214111328,-1.7373046875,0,-0.03414512112199475,1.139858978896953,33.110946655273445,1.1538534427620406,31.88461494445801,1.4567881435602552,32.293392181396484,-0.03414512112199475
2152,2008-04-22,31.45029067993164,32.33597183227539,31.30551338195801,32.03790664672852,1356282.0,-0.02249870024240408,-1.3495053164887174,0.6388891193085277,38.12635862604027,38.501594332460066,1.1810462475882773,1.9445342322408834,2.3763662075568703,2.298791355185031,17.503368663111992,1.0304584503173793,-0.7980319458321858,-1.7296370506286607,-3.4326851161762306,-0.026588985081087202,-2.581161083402449,-0.8781130178548722,1.660655975341804,7.623425575058505,-26.254624601298012,0.8515240327737864,4,1.170973777770996,1.7841405868530273,1.4903321266174316,0.7920045852661133,-0.11071205139160156,1,-0.031140013863779625,1.5714337135452185,32.17416763305664,1.139858978896953,33.110946655273445,1.1538534427620406,31.88461494445801,-0.031140013863779625
2153,2008-04-23,31.671710968017575,31.93571281433105,31.22886848449707,31.45029067993164,1591015.0,0.0070403256472035824,-1.1282008579648781,-0.3768112178654789,36.74833745353556,38.16419294553383,0.8799382098602742,1.5744490347714937,2.1796090129237804,2.036182465822794,18.295773123824947,0.7068443298339808,-0.8932594498940531,-1.362589931488042,-3.058109131501549,0.332929268525465,-2.2103495314947956,-0.5148303314812885,1.43923568725587,22.413828056744666,-9.9561962991888,0.8477596000067532,4,0.9112310409545934,1.5243978500366246,1.4775586128234899,0.5705842971801793,0.02554893493652699,2,-0.018015611831980527,-1.3495053164887174,31.45029067993164,1.5714337135452185,32.17416763305664,1.139858978896953,33.110946655273445,-0.018015611831980527
2154,2008-04-24,31.59506416320801,31.91868019104004,30.964866638183594,31.671710968017575,1072257.0,-0.0024200399178611054,2.343281486607098,-0.34615980979943595,30.64904502955325,36.63136657975409,0.8228290377755734,1.5056086372005772,2.227824254931779,2.062889967572513,19.208621978298428,0.9538135528564453,-0.9563553154904554,-1.2978679656982415,-2.977466994465207,0.38173106306872384,-2.1376674800817206,-0.45806845131476237,1.4405993652343803,28.136863672827207,2.9514047118954743,0.8397995143834824,4,0.6387138366699183,1.4690437316894496,1.5840120315551722,0.6472311019897425,-0.757940292358402,3,-0.03935305908337716,-1.1282008579648781,31.671710968017575,-1.3495053164887174,31.45029067993164,1.5714337135452185,32.17416763305664,-0.03935305908337716
2155,2008-04-25,31.756872177124023,31.91868019104004,31.57803153991699,31.77390480041504,1072687.0,0.005121306704116035,1.2222249872463495,0.22222222222224283,35.21851639783392,36.49846958237076,0.47164295607950635,1.2241250514294109,2.0108752814959985,1.851440611876228,19.603942071284163,0.3406486511230504,-0.913992738901392,-1.0202397346496568,-2.6764328419939645,0.6359533726946509,-1.8483362883218106,-0.19214318097750294,1.154543537902839,36.90475344038723,13.163784893073782,0.8280965536721533,4,0.32787322998046875,1.3072357177734375,1.4222040176391602,0.48542308807373047,-0.7749729156494141,4,-0.03030304304323661,2.343281486607098,31.59506416320801,-1.1282008579648781,31.671710968017575,-1.3495053164887174,31.45029067993164,-0.03030304304323661
2156,2008-04-28,32.27635955810547,32.387069702148445,31.80797004699707,31.816486358642575,895227.0,0.01635826658507189,-1.4285702858788631,-26.99955207166874,42.78416245095174,37.44136650473151,-0.09673407244222432,0.652224823461566,1.4227519988276,1.2887721389546982,19.52985857205778,0.6301975250244212,-0.9288910684075944,-0.44624872207641886,-2.092499694449124,1.2000022502962864,-1.269374208262775,0.37687676410993376,0.5182632123107993,92.21558813589282,63.66525101563475,0.8231254861863528,4,-0.19161415100097656,0.7877483367919922,0.9027166366577148,-0.034064292907714844,-1.362588882446289,0,-0.0614775653246038,1.2222249872463495,31.756872177124023,2.343281486607098,31.59506416320801,-1.1282008579648781,31.671710968017575,-0.0614775653246038
2157,2008-04-29,31.89313125610352,32.267845153808594,31.78242111206055,32.19119644165039,745347.0,-0.011873343439245176,1.1509271310491551,-0.6481464584041746,43.337652358639836,38.61946264895699,0.17245932457259627,0.947188326432407,1.7410852540940702,1.6114667237135727,19.37197884918687,0.4939384460449183,-1.0138713350053052,-0.7426119804382303,-2.3704069391548153,0.8851829782783547,-1.5565094597965263,0.0712854989200622,0.7917061463787896,65.2694851698665,32.24534466531557,0.8138974793582934,4,0.191614151000973,1.1709766387939418,1.4136877059936488,0.34916400909423473,-0.8345870971679688,1,-0.04566087596896551,-1.4285702858788631,32.27635955810547,1.2222249872463495,31.756872177124023,2.343281486607098,31.59506416320801,-0.04566087596896551
2158,2008-04-30,31.93571281433105,32.02939224243164,31.34809494018555,31.816486358642575,1222133.0,0.0013351325677495307,3.4444223243891012,-0.40000127981980615,41.677763141531535,39.64795672630717,0.08247882514836036,0.8396704328524542,1.6187636824143148,1.5049929818619283,19.54994101550144,0.6812973022460902,-0.9838334433019043,-0.6314750671386768,-2.25575498724859,0.9928048529712363,-1.4436150271936334,0.18066489291627974,0.6459263422933326,68.2635413146214,32.545495455469094,0.812139960054956,4,0.14903259277344105,0.9963932037353551,1.7330446243286168,0.30658245086670277,-1.3966560363769496,2,-0.018666694219629187,1.1509271310491551,31.89313125610352,-1.4285702858788631,32.27635955810547,1.2222249872463495,31.756872177124023,-0.018666694219629187
2159,2008-05-02,31.53545188903809,32.19119644165039,31.36512756347656,32.19119644165039,1398882.0,-0.01253333306258142,1.5194837681319717,-5.499992001151805,36.60128671492458,38.36964858759189,0.47830079857659413,1.12736822589817,1.9244785288133137,1.8326744296055146,19.65207412412337,0.8260688781738317,-0.9708372009118023,-0.9235804557800229,-2.5184652351118153,0.671304323551766,-1.721022845445919,-0.1261380661141267,0.9491809164798433,18.03286814191453,-16.997882766933454,0.7974423896658946,5,0.5024547576904261,1.3668479919433558,2.212080001831051,0.7068433761596644,-1.090072631835941,4,0.0051309876416345546,3.4444223243891012,31.93571281433105,1.1509271310491551,31.89313125610352,-1.4285702858788631,32.27635955810547,0.0051309876416345546
2160,2008-05-05,31.62061309814453,31.85055160522461,31.47583770751953,31.56100082397461,475712.0,0.002700491161696128,-2.2592531147867345,-0.0909077687835048,42.27403439305456,38.60190628511836,0.17824858940325683,0.8730054629897097,1.7665986779032323,1.68407466156863,20.495932237179787,0.3747138977050781,-0.9080958156454635,-0.7025860786437974,-2.0705277381303375,0.6653555808427427,-1.386556908387071,-0.018615248900527348,0.7728337373333432,26.22952625375837,-12.128200632769182,0.6839708297432708,5,0.05535507202148793,1.2263317108154297,2.1269187927246094,0.6216821670532227,-0.9793605804443359,0,-0.024777800002268036,1.5194837681319717,31.53545188903809,3.4444223243891012,31.93571281433105,1.1509271310491551,31.89313125610352,-0.024777800002268036
2161,2008-05-06,31.79945373535156,32.05493927001953,31.50138664245605,31.816486358642575,1055401.0,0.005655824466525683,1.241383038700043,-0.28572342740129264,41.93549870184283,39.02514407131865,-0.0663079693408477,0.5726099335696198,1.5241291740367124,1.44178346104324,20.98965941464151,0.5535526275634801,-0.8047879095502779,-0.42793836593628143,-1.6453963201812662,0.7895195883086998,-1.0366673430587703,0.18079061118621098,0.5082782882886612,49.074062553139726,8.980275610497898,0.6087289771224909,5,-0.12348556518553977,1.047491073608402,1.916143417358402,0.44284152984619496,-1.6606578826904297,1,-0.025709701829502496,-2.2592531147867345,31.62061309814453,1.5194837681319717,31.53545188903809,3.4444223243891012,31.93571281433105,-0.025709701829502496
2162,2008-05-07,32.17416763305664,32.233779907226555,31.79093742370605,31.91868019104004,1220273.0,0.011783658323932578,1.3636419165517843,-14.999888017917133,48.961443067115745,40.38215580616089,-0.36603392374417254,0.12021934357125019,1.1146358887659389,1.016576019701887,21.038060810345772,0.44284248352050426,-0.9077486275020092,1.621246340732796e-06,-1.1205169263886958,1.1205201688813773,-0.5602576525711811,0.560260895063859,-1.2093009948730469,93.2693591527161,50.03146848060288,0.560259273817519,5,-0.49819946289062145,0.6727771759033203,1.4136857986450195,0.06812763214111328,-2.077953338623047,2,-0.03917419004501277,1.241383038700043,31.79945373535156,-2.2592531147867345,31.62061309814453,1.5194837681319717,31.53545188903809,-0.03917419004501277
2163,2008-05-08,32.28487777709961,32.34449005126953,31.79945373535156,31.93571281433105,708256.0,0.0034409637354291256,1.3272780580769055,1.3666619384989949,53.6776377933437,42.94088833547094,-0.4253495384659267,-0.030274055070655947,0.9686175503421168,0.851832084251825,20.67428971617961,0.5450363159179723,-0.8694959996540703,0.13498277664184855,-0.9516848214872837,1.2216503747709773,-0.40835102242271404,0.6783165757064147,-1.294632873535157,93.91315525018115,45.210757121086885,0.5433337990645646,5,-0.4172954559326101,0.5620670318603516,1.2348461151123047,-0.04258251190185547,-1.8224658966064453,3,-0.03798476880200319,1.3636419165517843,32.17416763305664,1.241383038700043,31.79945373535156,-2.2592531147867345,31.62061309814453,-0.03798476880200319
2164,2008-05-09,31.543968200683594,32.42965316772461,31.34809494018555,32.17416763305664,1093844.0,-0.022949121304760234,-1.116664240361042,-1.804875917034008,34.192451764300074,42.82688115396718,0.3436928284921592,0.6281470839223076,1.6420943281511526,1.5331710179681721,20.323514199445803,1.081558227539059,-0.7670723719414809,-0.5331133842468248,-1.5740695700924547,0.5078428015988052,-1.0535914771696397,-0.012635291324009756,-0.49955349121093917,18.110283432795544,-25.491520360640518,0.5204780929228146,5,0.3449058532714844,1.3029766082763672,1.9757556915283203,0.6983270645141602,-1.2689132690429688,4,-0.03185748274713629,1.3272780580769055,32.28487777709961,1.3636419165517843,32.17416763305664,1.241383038700043,31.79945373535156,-0.03185748274713629
2165,2008-05-12,31.671710968017575,31.96977615356445,31.49287033081055,31.56100082397461,533372.0,0.0040496733486818925,-2.862037008433528,-0.1756747758817883,43.94249332927392,42.95558458489187,0.2264088697239366,0.39382905986550654,1.4525036667775133,1.361769291129722,20.719052648152534,0.47690582275389914,-0.6621864695233377,-0.32489252090454457,-1.2112529825110947,0.5614679407020056,-0.7680727517078161,0.1182877098987305,-0.5441819510498043,29.92127650569208,-13.649669176435406,0.4431802308032745,5,0.21716308593750355,1.1752338409423864,1.8480129241943395,0.5705842971801793,-1.2518806457519496,0,-0.03872009668356058,-1.116664240361042,31.543968200683594,1.3272780580769055,32.28487777709961,1.3636419165517843,32.17416763305664,-0.03872009668356058
2166,2008-05-13,31.569515228271484,32.012359619140625,31.43325614929199,31.85906791687012,709725.0,-0.003226719890481733,-1.060606677593501,-2.615412445730941,51.69078911065599,43.88371089067143,0.24338944988058842,0.44364963831037585,1.4928598145983827,1.4117896983116367,20.954923479564144,0.5791034698486364,-0.5035736183960289,-0.3793974876403823,-1.248909179465869,0.49011420418510454,-0.8141533335531221,0.05535835827236113,-0.36385876225830316,20.472340965843898,-26.503707896831344,0.43475584591274263,5,0.31935882568359375,1.2774295806884766,1.9502086639404297,0.6727800369262695,-1.652139663696289,1,-0.029403768282764142,-2.862037008433528,31.671710968017575,-1.116664240361042,31.543968200683594,1.3272780580769055,32.28487777709961,-0.029403768282764142
2167,2008-05-14,32.18268203735352,32.233779907226555,31.5524845123291,31.62912940979004,2621760.0,0.01942275022750195,1.0779171671985124,-1.9117509502071692,56.521724312202394,45.533039909634866,-0.36250668113191153,-0.2246310834396965,0.8319397895688567,0.7580500617120975,20.911602434378313,0.6812953948974538,-0.38389047404028176,0.26144685745239826,-0.5346878300698279,1.0575815449746244,-0.13662048630871482,0.6595142012135113,-0.9035857692376545,77.16524879728053,25.963504621700622,0.39806734376111386,5,-0.2938079833984446,0.26825904846190696,1.271040916442864,0.059613227844231176,-1.8139476776123118,2,-0.06350888289298307,-1.060606677593501,31.569515228271484,-2.862037008433528,31.671710968017575,-1.116664240361042,31.543968200683594,-0.06350888289298307
2168,2008-05-15,31.71429252624512,32.233779907226555,31.5524845123291,32.003841400146484,865203.0,-0.014554085659012395,-1.2222256785130805,-0.5230737954868745,51.383417579207354,47.175498894555176,0.0795353331190114,0.2088574979127351,1.2843104338415365,1.1908899308444596,20.247171608872748,0.6812953948974538,-0.3743232898719455,-0.17798767089843537,-0.959113875516767,0.6031385337198998,-0.5685507732076012,0.21257543141073043,-0.36616284415272915,33.85833298062962,-19.424003957168246,0.3905631023091675,5,0.17458152770995738,0.736648559570309,1.7245273590087855,0.7536811828613246,-1.3966560363769567,3,-0.05102047382808517,1.0779171671985124,32.18268203735352,-1.060606677593501,31.569515228271484,-2.862037008433528,31.671710968017575,-0.05102047382808517
2169,2008-05-16,31.722808837890625,32.10603713989258,31.59506416320801,31.88461494445801,1044179.0,0.00026853229150414215,-1.4489745546957735,0.5588213982227624,49.59018142715721,47.98840412056658,0.11218828305529271,0.19773554450908648,1.2988037165754207,1.148280378417894,19.54683411594057,0.5109729766845668,-0.34226000267469203,-0.16138105392456126,-0.9461846063501298,0.6234224985010108,-0.5537828301373438,0.2310207222882248,-0.3097877466603016,36.17040540379613,-18.391131563610422,0.39240177621278566,5,0.16606521606445312,0.7281322479248047,1.6074304580688477,1.145425796508789,-0.8260726928710938,4,-0.039731568658952,-1.2222256785130805,31.71429252624512,1.0779171671985124,32.18268203735352,-1.060606677593501,31.569515228271484,-0.039731568658952
2170,2008-05-19,32.20823287963867,32.216747283935554,31.816486358642575,31.901647567749023,922704.0,0.015302051096063085,1.4736925860656034,-1.8947697240460253,49.17358928511933,48.7926364075973,-0.3141526278299587,-0.3781742943396935,0.8202663130942796,0.6263444288803868,19.52664032515111,0.493938446044929,-0.2887298505657796,0.3691786766052232,-0.1899430065550618,0.9283003597655046,0.0896178350250807,0.6487395181853657,-0.7342138638186917,96.80871088026201,45.06821700603996,0.2795608415801411,5,-0.31935882568359375,0.2427082061767578,1.073038101196289,0.7068414688110352,-1.5754985809326207,0,-0.06002123603683207,-1.4489745546957735,31.722808837890625,-1.2222256785130805,31.71429252624512,1.0779171671985124,32.18268203735352,-0.06002123603683207
2171,2008-05-20,31.07557678222656,32.089004516601555,31.07557678222656,32.03790664672852,2029982.0,-0.035166663804401144,-1.106196163618971,-3.1388648678914612,41.608403929915475,47.97563205901949,0.7878768126776343,0.7040554552903053,1.9478876662564666,1.716619391260057,19.843982277760325,1.132656097412113,-0.18709742729583212,-0.7085478782653851,-1.3402011287419278,-0.07689462778884248,-1.0243745035036547,-0.392721253027112,1.3540763854980504,0.0,-47.962514161454514,0.31582662523827204,5,0.677038192749027,1.1582012176513707,2.205694198608402,2.0311117172241246,-0.008516311645507812,1,-0.021101666577464262,1.4736925860656034,32.20823287963867,-1.4489745546957735,31.722808837890625,-1.2222256785130805,31.71429252624512,-0.021101666577464262
2172,2008-05-21,30.470928192138672,31.612096786499023,30.23247337341309,31.07557678222656,2903918.0,-0.01945735695672468,-1.5511773253763452,0.6283173913560418,36.520394168009716,46.069271656204606,1.2577821877759199,1.2981262947247316,2.573866023530215,2.2749405826079965,19.9895160637955,1.379623413085934,-0.15674774385187007,-1.264228343963623,-2.117736889941547,-0.4107197979856956,-1.6909826169525886,-0.8374740709746611,1.9316434478759774,11.914957288987088,-32.096605172608214,0.4267542729889633,5,0.8601350784301758,1.2476205825805664,2.8018264770507812,2.6357603073120117,0.059612274169921875,2,-0.018166582392008968,-1.106196163618971,31.07557678222656,1.4736925860656034,32.20823287963867,-1.4489745546957735,31.722808837890625,-0.018166582392008968
2173,2008-05-22,31.10112571716309,31.27996635437012,30.23247337341309,30.28357124328613,1197738.0,0.02068192741128927,-1.2777770865217692,-1.3521150752342395,46.16541368577112,47.39960075859028,0.49395561931612875,0.6566573552800108,1.9348738322594095,1.6039216129093283,20.07868714864959,1.0474929809570312,-0.12306345646974037,-0.6055015563964794,-1.5048529418086112,0.2938498290156488,-1.0551772491025453,-0.1558258636904135,1.2146419921874987,43.7768364107192,-3.3754132288581076,0.44967569270606417,5,0.13200092315673473,0.6174230575561488,2.126918792724606,2.005562782287594,0.144775390625,3,-0.023548708946496744,-1.5511773253763452,30.470928192138672,-1.106196163618971,31.07557678222656,1.4736925860656034,32.20823287963867,-0.023548708946496744
2174,2008-05-23,30.351701736450195,31.16073989868164,30.29208755493164,31.1181583404541,1284299.0,-0.02409636189790154,1.040000537521221,-0.9374991251277232,39.97309982875408,46.9585570363103,1.1806265607413735,1.37885002921454,2.6207645774642074,2.317678334083247,19.95027642457463,0.86865234375,-0.1909368446185553,-1.292757415771483,-2.3773903365437334,-0.20812449499923247,-1.8350738761576082,-0.7504409553853577,1.8807341994628928,6.008664550032444,-41.98124217805873,0.5423164603861256,5,0.8814249038696289,1.366847038269043,2.812471389770508,2.7549867630004883,1.1922664642333984,4,-0.0011223504658099959,-1.2777770865217692,31.10112571716309,-1.5511773253763452,30.470928192138672,-1.106196163618971,31.07557678222656,-0.0011223504658099959
2175,2008-05-26,30.79454231262207,31.041513442993164,30.29208755493164,30.351701736450195,528532.0,0.014590304689244382,-1.6666689289616745,-0.577776450562905,42.37725858924389,45.92372031170895,0.6708182219461776,0.906704786152492,2.1297575949870904,1.8495422447128078,19.81492622540855,0.7494258880615234,-0.29879753110238383,-0.8018003463745131,-1.9490124112536904,0.34541171850466057,-1.3754063788140982,-0.2281943139349245,1.3578951207910208,30.27522275999452,-16.851435272652623,0.5736060324395871,5,0.4385843276977539,0.924006462097168,2.433502197265625,2.3121461868286133,-0.04257965087890625,0,0.0033185696140569654,1.040000537521221,30.351701736450195,-1.2777770865217692,31.10112571716309,-1.5511773253763452,30.470928192138672,0.0033185696140569654
2176,2008-05-27,30.29208755493164,30.9733829498291,30.181377410888672,30.87970542907715,1069917.0,-0.016316357378836077,1.0439566930587312,-1.326928709255048,35.99492000195299,43.6429642772368,1.0873616340915078,1.3205880040790134,2.5497598418777585,2.3199874835844767,20.396226257670346,0.7920055389404297,-0.2478070495606879,-1.2050415039062514,-2.4441621898297967,0.03407918201729743,-1.8246018468680276,-0.5854811609444788,1.78355131608145,7.738075399708576,-32.16584931597851,0.6195603429617739,5,0.915491104125973,1.3540744781494176,2.737955093383789,2.814600944519043,-0.2129039764404297,1,0.011245403379898544,-1.6666689289616745,30.79454231262207,1.040000537521221,30.351701736450195,-1.2777770865217692,31.10112571716309,0.011245403379898544
2177,2008-05-28,30.43686294555664,30.658283233642575,29.840730667114254,30.29208755493164,1220920.0,0.004779313751898551,1.7826084133991507,-0.24637676455217947,36.317774810376285,41.9690039695889,0.7475070438022051,1.1184629241137571,2.3293777710878842,2.168875597806249,21.10902688975895,0.8175525665283203,-0.27203220119736216,-0.9874526977539055,-2.2977002415783474,0.3227948460705363,-1.6425764696661247,-0.3323289258416864,1.5251202378489843,41.42005953027805,8.003094484451921,0.6551237719122202,5,0.5918760299682617,0.698328971862793,2.593179702758789,2.669825553894043,-0.25548553466796875,2,0.02070507483480366,1.0439566930587312,30.29208755493164,-1.6666689289616745,30.79454231262207,1.040000537521221,30.351701736450195,0.02070507483480366
2178,2008-05-29,31.33957862854004,31.42474174499512,30.42834663391113,30.49647521972656,1724731.0,0.02965863087132581,-1.0347870457108244,5.823527086846568,48.52216049023467,41.8503349765975,-0.2390949585489892,0.1779184310685551,1.3704189050564963,1.2624247253549825,20.880068612021915,0.9963951110839915,-0.3095342999874937,-0.05493030548095845,-1.3431310474982752,1.2332704365363618,-0.6990306764896204,0.5891700655276999,0.45270435356227523,94.62357822844173,56.82202095336622,0.6441003710086598,5,-0.3108396530151367,-0.20438671112060547,1.5882692337036133,1.7671098709106445,-1.507364273071289,3,-0.0258152214431715,1.7826084133991507,30.43686294555664,1.0439566930587312,30.29208755493164,-1.6666689289616745,30.79454231262207,-0.0258152214431715
2179,2008-05-30,31.6972599029541,31.88461494445801,31.21183586120605,31.42474174499512,1547444.0,0.011413084989226219,1.0789546582423208,0.32323218612352933,50.17878674871863,41.96202358366409,-0.6713847528078887,-0.17604496402691083,0.9369785405942608,0.9063137284942115,20.60268868022851,0.6727790832519602,-0.4150569009249203,0.2946605682373047,-0.9992868488745046,1.5886079853491104,-0.35231314031859995,0.9416342767932093,-1.8565292358398473,90.83338310389092,49.88551017185343,0.6469737085559029,5,-0.7323923110961985,-0.562067985534668,1.192265510559082,1.6904630661010742,-0.5109710693359375,4,-0.014239678651969068,-1.0347870457108244,31.33957862854004,1.7826084133991507,30.43686294555664,1.0439566930587312,30.29208755493164,-0.014239678651969068
2180,2008-06-02,30.83712387084961,31.84203338623047,30.743446350097656,31.57803153991699,1294899.0,-0.0271359743630184,-1.3669743998586332,-2.7187460630748137,45.36638685234716,42.379577241712056,-0.029272227010505247,0.6560188680173411,1.7279185726004869,1.745629039933256,20.513601236115004,1.0985870361328125,-0.490663609837398,-0.5263010025024428,-1.8397508065974293,0.7871488015925401,-1.183025904549936,0.1304238995450504,-0.9555155181884807,48.749981336040854,4.996785200525586,0.6567249020474917,6,0.025548934936523438,0.2980680465698242,1.811819076538086,2.6102123260498047,0.655746459960941,0,0.02292186303736865,1.0789546582423208,31.6972599029541,-1.0347870457108244,31.33957862854004,1.7826084133991507,30.43686294555664,0.02292186303736865
2181,2008-06-03,30.98189926147461,31.143707275390625,30.743446350097656,30.76047706604004,1061599.0,0.004694840907710551,-2.133358716507275,-0.2988526164309872,41.924400124169715,42.98002234795205,-0.21091295065964033,0.47100245347178316,1.5216155523892567,1.5794395530217145,20.743407931061732,0.40026092529296875,-0.5616298776647852,-0.34064788818359304,-1.6478333097790454,0.9665375334118593,-0.9942405989813174,0.31294482261413137,-1.0602307769775443,55.8333271120136,15.632924956659181,0.6535927107977259,6,-0.11922645568847656,0.15329265594482422,1.5925273895263672,2.4654369354248047,0.2725181579589844,1,-0.007421643127520139,-1.3669743998586332,30.83712387084961,1.0789546582423208,31.6972599029541,-1.0347870457108244,31.33957862854004,-0.007421643127520139
2182,2008-06-04,30.91377067565918,31.02448081970215,30.40279769897461,30.90525245666504,1389735.0,-0.00219898028976373,4.407385901753571,0.03847048385290596,44.30992847687577,42.773857324741456,-0.08198241941794038,0.46363454023070716,1.517370863188006,1.6396823416026933,21.407661436797003,0.6216831207275391,-0.6791968581225873,-0.3457566261291518,-1.600549201480142,0.9090359492218383,-0.9731529138046469,0.28163966154634323,-0.9528432619628973,34.48286070647528,-6.2504455505354315,0.6273962876754946,6,-0.051097869873046875,0.2214212417602539,1.6606559753417969,2.5335655212402344,-0.1021957397460902,2,-0.02699725976246259,-2.133358716507275,30.98189926147461,-1.3669743998586332,30.83712387084961,1.0789546582423208,31.6972599029541,-0.02699725976246259
2183,2008-06-05,31.05854415893555,31.63764572143555,30.964866638183594,30.98189926147461,1411197.0,0.0046831389413897195,-11.153883260974498,8.997760859830242,45.368157690061096,43.37330819822002,-0.26086393304357713,0.23428866128910997,1.2872360154681068,1.489688590667999,21.917863363743002,0.7238750457763707,-0.6693156047649396,-0.1396664619445751,-1.2997709811313705,1.0204380572422203,-0.7197187215379728,0.4403857976488226,-1.0591429946240325,44.2528565489209,2.8208275856135145,0.580052259593398,6,-0.19587135314941762,0.07664775848388317,1.5158824920654261,2.3887920379638636,-0.7664566040039098,3,-0.02824236524281898,4.407385901753571,30.91377067565918,-2.133358716507275,30.98189926147461,-1.3669743998586332,30.83712387084961,-0.02824236524281898
2184,2008-06-06,30.5390567779541,31.48435401916504,30.40279769897461,31.06706047058105,1700019.0,-0.016726069912455732,-1.702128166517355,-6.8889607804097475,38.41605258734005,42.93317419800848,0.32183947286008774,0.7110883488196507,1.7187819308186363,2.0125761147521075,22.14838375145814,1.0815563201904297,-0.5844452068515587,-0.6089082717895522,-1.7927641475842435,0.5749476040051391,-1.2008362096868979,-0.016980333892206545,-0.5019513380396532,9.467461110507386,-23.928726841448785,0.591927937897345,6,0.32361602783203125,0.596135139465332,1.9693689346313477,2.9082794189453125,-0.042581558227542615,4,-0.0231455223920215,-11.153883260974498,31.05854415893555,4.407385901753571,30.91377067565918,-2.133358716507275,30.98189926147461,-0.0231455223920215
2185,2008-06-09,30.44537925720215,30.57312202453613,30.26653861999512,30.37725067138672,1683887.0,-0.003067466079030301,-1.1176346593416757,-0.12903051013994438,44.88950263424832,43.9214611571524,0.4031780859664771,0.7464525321000295,1.7328725734789856,2.111863161155142,22.44403084612031,0.3065834045410085,-0.6122200278243994,-0.6412692070007324,-1.8378711964366587,0.5553327824351939,-1.2395702017186956,-0.04296821228276926,-0.3713236271968299,13.043520598729666,-23.56180750784322,0.5983009947179636,6,0.4172935485839844,0.6898126602172852,2.024724006652832,3.0019569396972656,0.2043895721435547,0,0.02433569870018104,-1.702128166517355,30.5390567779541,-11.153883260974498,31.05854415893555,4.407385901753571,30.91377067565918,0.02433569870018104
2186,2008-06-10,30.641252517700195,30.854156494140625,30.23247337341309,30.23247337341309,1844828.0,0.006433595681082149,-2.0416577235696844,6.000111985217899,51.479295430035826,45.6060745593368,0.2928375074339655,0.5032735623935487,1.4808347820045142,1.915044530906762,22.521813679944213,0.6216831207275355,-0.5263816788335873,-0.3989828109741218,-1.588715304538745,0.7907496825905014,-0.9938490577564352,0.19588343580819156,-0.5309857014058217,29.091032488818353,-10.198038912855129,0.5948662467823116,6,0.4172916412353551,0.4939393997192383,1.620203971862793,2.8060836791992188,0.8260688781738281,1,0.02779317890541222,-1.1176346593416757,30.44537925720215,-1.702128166517355,30.5390567779541,-11.153883260974498,31.05854415893555,0.02779317890541222
2187,2008-06-11,30.13879585266113,30.649768829345703,29.985504150390625,30.607187271118164,1269361.0,-0.016398045894136293,1.3999972434894667,-1.1458300282757585,41.45233898571551,44.82053883661245,0.8365378564665917,0.8904079968707137,1.9116195255565067,2.4094091108767195,23.09863266545973,0.6642646789550781,-0.4992215259117394,-0.7992451667785687,-1.9252054623859856,0.3267151288288481,-1.362225314582279,-0.23626501897485852,1.745819091796882,9.278363607396688,-28.226774268893077,0.562980147803709,6,0.7962636947631871,0.9963960647583043,2.122660636901859,3.1126689910888707,1.2433643341064453,2,0.037016129384411345,-2.0416577235696844,30.641252517700195,-1.1176346593416757,30.44537925720215,-1.702128166517355,30.5390567779541,0.037016129384411345
2188,2008-06-12,30.096214294433594,30.317636489868164,29.636341094970703,30.070667266845703,1757749.0,-0.0014128486896325398,1.9090857263857444,-0.054542048767774416,47.40482645821943,44.51232102655699,0.7646069922467014,0.8490847608712002,1.890989226103457,2.470900650128179,23.842744667997966,0.6812953948974609,-0.3779059514519787,-0.7609228134155259,-1.884561944894294,0.3627163180632422,-1.32274237915491,-0.19910324767614185,1.7504184341430715,24.884739356645895,-15.918576191513694,0.5618195657393846,6,0.6429729461669922,0.9367828369140625,2.1652421951293945,2.933828353881836,1.038976669311527,3,0.023769123733671904,1.3999972434894667,30.13879585266113,-2.0416577235696844,30.641252517700195,-1.1176346593416757,30.44537925720215,0.023769123733671904
2189,2008-06-13,30.462411880493164,30.57312202453613,29.43195343017578,30.096214294433594,1415359.0,0.012167563085411004,2.884049973870543,14.334254143646408,46.57294680285766,44.64638324328038,0.22889636877165032,0.4043511874307022,1.4519027682794743,2.125390519194596,24.475654205653086,1.141168594360348,-0.2537931428632376,-0.3317053794860847,-1.3904209569081338,0.7270101979359644,-0.8610631681971093,0.19765240922493987,1.2958091827392622,72.45508580502224,29.067547858675994,0.5293577887110239,6,0.0723876953125,0.46839141845703125,1.8948516845703125,2.490985870361328,-0.33213233947753906,4,-0.0055912948137436524,1.9090857263857444,30.096214294433594,1.3999972434894667,30.13879585266113,-2.0416577235696844,30.641252517700195,-0.0055912948137436524
2190,2008-06-16,30.275054931640625,30.51350975036621,29.84924507141113,30.48796081542969,1614675.0,-0.0061504305564364925,4.032236623462971,-0.581396196736349,49.81202754291161,45.52278628980725,0.3667018370758228,0.46320207794047263,1.5421001243424897,2.3639667089919953,25.35815253087801,0.6642646789550817,-0.3034059484547491,-0.4224034309387221,-1.2693195166241686,0.4245126547467244,-0.8458614737814472,0.0010546119040029112,1.3435900736084037,59.281372880355775,10.914139127717654,0.42345804284272326,6,0.25974464416503906,0.5578117370605433,2.0928544998168945,2.678342819213867,0.8345870971679688,0,0.007313621348859378,2.884049973870543,30.462411880493164,1.9090857263857444,30.096214294433594,1.3999972434894667,30.13879585266113,0.007313621348859378
2191,2008-06-17,30.419830322265625,30.8286075592041,30.275054931640625,30.275054931640625,1230503.0,0.004782002574459154,-6.647054173693086,-0.6799971332329852,49.81202754291161,46.1341306304779,0.1495378529706386,0.28119809121141515,1.3198859331922002,2.2474321065847107,25.08735588082208,0.5535526275634766,-0.3996322355734492,-0.24484071731567525,-1.0808237422528713,0.5911423076215208,-0.6628322297842715,0.17315079515292098,1.067613188479008,70.73167733926574,20.59812179082676,0.41799151246859756,6,0.11496925354003906,0.4130363464355433,1.9480791091918945,2.533567428588867,0.6642627716064453,1,0.0075588359515528225,4.032236623462971,30.275054931640625,2.884049973870543,30.462411880493164,1.9090857263857444,30.096214294433594,0.0075588359515528225
2192,2008-06-18,29.917375564575195,30.42834663391113,29.72150230407715,30.36873435974121,1333256.0,-0.016517342548181824,1.4776199231155123,-3.117648608768971,32.78352857728672,44.7358385068363,0.5540551388491792,0.7800492701597328,1.7528411541460756,2.7707333575018396,24.14014713626733,0.7068443298339808,-0.4039779141961297,-0.7196178436279297,-1.6170075548841183,0.17777186762825892,-1.168312699256024,-0.2709229879998354,1.446738541335307,34.75607341218629,-9.347039568876419,0.44869485562809347,6,0.5407781600952148,0.915491104125973,2.450533866882324,3.036022186279297,-0.44284248352050426,2,0.051807546686484685,-6.647054173693086,30.419830322265625,4.032236623462971,30.275054931640625,2.884049973870543,30.462411880493164,0.051807546686484685
2193,2008-06-19,30.36873435974121,30.743446350097656,29.80666542053223,29.80666542053223,1838392.0,0.015086844572705926,-2.333331071038355,-1.2452819026208286,34.27420629365895,44.27563336309395,-0.006083055639962254,0.28565387318640845,1.2508946865771158,2.3324509097339146,22.960637302179617,0.9367809295654261,-0.3822937656027854,-0.23163948059082173,-1.1088286107362357,0.6455496495545923,-0.670234045663527,0.2069550844818835,0.8794501056252066,67.07322236015345,27.688122752330017,0.43859456507270683,6,-0.2256793975830078,0.4641323089599574,1.801173210144043,2.5846633911132812,-1.5754966735839808,3,0.03337069681671778,1.4776199231155123,29.917375564575195,-6.647054173693086,30.419830322265625,4.032236623462971,30.275054931640625,0.03337069681671778
2194,2008-06-20,30.317636489868164,31.19480323791504,30.11324882507324,30.5390567779541,3614592.0,-0.0016825814756634694,-2.432440285226544,-0.39393795429711875,42.39402471234742,43.99835803843829,0.011514164849273811,0.35212230041864956,1.2423553746676497,2.3897977913497357,21.477490740445422,1.0815544128418004,-0.38452437966257236,-0.28103408813476705,-1.1603859103983787,0.5983177341288446,-0.7207099992665746,0.15864182299704055,-0.8856830596923828,40.46248611531859,2.168540959085931,0.4396759111318061,6,-0.004258155822753906,0.5067138671875036,1.8522710800170898,2.635761260986328,-1.9076271057128906,4,0.026966299769118685,-2.333331071038355,30.36873435974121,1.4776199231155123,29.917375564575195,-6.647054173693086,30.419830322265625,0.026966299769118685
2195,2008-06-23,30.89673614501953,30.964866638183594,30.10473251342773,30.317636489868164,5269322.0,0.019101081818990062,1.4047566356934416,-2.6153866032664874,48.893789962302144,43.711079653134554,-0.5552141341230623,-0.23075987551906962,0.6000581082777785,1.8085478119899108,19.918181084040448,0.8601341247558629,-0.3957295355426993,0.2929558753967285,-0.5923556542637343,1.1782674050571913,-0.14969988943350288,0.7356116402269599,-1.4295257186889643,79.7687569423407,41.888495301498835,0.44265576483023183,6,-0.5833578109741211,-0.07238578796386363,1.2731714248657227,2.056661605834961,-2.7933082580566406,0,-0.024807041119372597,-2.432440285226544,30.317636489868164,-2.333331071038355,30.36873435974121,1.4776199231155123,29.917375564575195,-0.024807041119372597
2196,2008-06-24,30.63273429870605,30.998931884765625,29.90885925292969,30.786027908325195,1883291.0,-0.008544651612207188,2.764702782462045,-0.2647102415888604,46.52629186654755,44.27485219544923,-0.32692759639524027,0.06331718599384928,0.8209261018241243,2.0818963595947118,18.24627414256485,1.090072631835934,-0.3127122596280074,0.011921691894528408,-0.8611638677661198,0.8850072515551766,-0.4246210879357939,0.4484644717248507,-1.1309720161437937,61.849685539476276,22.56727581488081,0.43654277983032347,6,-0.319355964660641,0.1277446746826172,1.5371732711792028,2.320663452148441,-3.0828590393066406,1,0.015568565491154596,1.4047566356934416,30.89673614501953,-2.432440285226544,30.317636489868164,-2.333331071038355,30.36873435974121,0.015568565491154596
2197,2008-06-25,31.06706047058105,31.16925430297852,30.57312202453613,30.57312202453613,1275691.0,0.014178498322735322,-1.413791771892864,-3.22217245240754,50.09823312381326,44.574119602737426,-0.688092386482893,-0.3387429464904379,0.34076013853619713,1.651922537871318,16.03086096082529,0.5961322784423899,-0.27373356924813663,0.4147379875183077,-0.4757101085290856,1.305186083565701,-0.030486060505388934,0.8599620355420043,-1.5314373689117389,90.79754432633831,49.98985351628423,0.4452240480236959,6,-0.753682136535641,-0.4087762832641566,0.9261360168457067,1.886337280273441,-4.385837554931641,2,0.0005482534566521036,2.764702782462045,30.63273429870605,1.4047566356934416,30.89673614501953,-2.432440285226544,30.317636489868164,0.0005482534566521036
2198,2008-06-26,30.530540466308594,30.964866638183594,30.48796081542969,30.95635032653809,1109234.0,-0.017269738306284754,1.1538395276017706,-0.8620706965393212,49.90215135530782,44.94403121967633,-0.09329517396770726,0.14130290035508608,0.8385370844273083,2.184280052887992,15.345301178662224,0.5790996551513601,-0.3120209229083102,-0.08133010864257884,-0.9118083879040917,0.749148170618934,-0.49656924827333526,0.3339090309881776,-0.9617337619143669,48.344346304165505,3.424758060475945,0.4152391396307562,6,-0.0723876953125,0.12774372100830078,0.9942655563354492,2.1673707962036133,-4.573192596435543,3,-0.03458855850977283,-1.413791771892864,31.06706047058105,2.764702782462045,30.63273429870605,1.4047566356934416,30.89673614501953,-0.03458855850977283
2199,2008-06-27,31.24590110778809,31.33957862854004,30.385765075683594,30.49647521972656,1629634.0,0.023430985189041076,1.036364154635208,-1.760001254216184,58.04793509249767,45.859132058519236,-0.7664283625829036,-0.6425500697279851,0.10512526809651845,1.4932147533827198,15.25322100902019,0.9538135528564453,-0.2231842090495526,0.656598472595217,-0.06739422926864336,1.3805911744590773,0.2946021216632886,1.0185948235271454,-1.6445744727234448,93.45241824854811,42.66244291184866,0.3619963509319296,6,-0.7153606414794957,-0.587616920471195,0.22993659973144176,1.4520101547241175,-5.305585861206058,4,-0.07849552532250481,1.1538395276017706,30.530540466308594,-1.413791771892864,31.06706047058105,2.764702782462045,30.63273429870605,-0.07849552532250481
2200,2008-06-30,31.543968200683594,31.671710968017575,31.01596450805664,31.24590110778809,2366011.0,0.009539398203536331,1.3692289668907665,0.3977272438059037,58.8926028848918,46.868084874294816,-0.9672923200112642,-0.9327706250128145,-0.24743599504520475,1.2116323735436367,14.744028834729422,0.655746459960934,-0.1601645729517216,0.919323348999022,0.08395071415961652,1.7546959838384275,0.5016370315793175,1.3370096664187265,-1.8731114858799316,92.75362946068255,37.59879215364184,0.4176863174197032,6,-0.8473615646362305,-0.8856840133666992,-0.0681304931640625,1.1539430618286133,-4.717969894409183,0,-0.099352078869405,1.036364154635208,31.24590110778809,1.1538395276017706,30.530540466308594,-1.413791771892864,31.06706047058105,-0.099352078869405
2201,2008-07-01,30.751962661743164,31.53545188903809,30.07918357849121,31.53545188903809,1690462.0,-0.025107986855099185,2.717392045260873,-2.6285666749854855,55.71429180863109,49.4159474555553,-0.13769986354741448,-0.16746038520501116,0.5099484565537509,2.027786653402437,14.293510008469964,1.4647846221923828,-0.13399632207741163,0.1388146400451653,-0.6820592081873009,0.9596884882776315,-0.2716222840710678,0.5492515641613984,-0.9610546917466678,42.2459976309761,-17.93893556507507,0.41043692411623334,7,-0.012774467468261719,-0.09367847442626953,0.7238750457763672,1.945948600769043,-3.6875114440917933,1,-0.08612571509379374,1.3692289668907665,31.543968200683594,1.036364154635208,31.24590110778809,1.1538395276017706,30.530540466308594,-0.08612571509379374
2202,2008-07-02,30.07918357849121,30.70086479187012,30.062150955200195,30.564605712890625,3165795.0,-0.021877598209005367,-1.459015791541387,0.6195645294005921,49.85796850906224,51.1474765906001,0.6263084709228615,0.4633435290481316,1.162911177014621,2.6992908034784193,13.419792001769498,0.6898117065429688,-0.12783940226937318,-0.49223508834838725,-1.3333656771555127,0.3488955004587382,-0.91280038275195,-0.07166979394482453,-0.17542742861344962,1.0582161059780346,-60.96503617117703,0.42056529440356255,7,0.7111015319824219,0.5791006088256836,1.347686767578125,2.593179702758789,-2.7081489562988246,2,-0.08408833014006534,2.717392045260873,30.751962661743164,1.3692289668907665,31.543968200683594,1.036364154635208,31.24590110778809,-0.08408833014006534
2203,2008-07-03,30.181377410888672,30.29208755493164,29.52563095092773,29.636341094970703,1828060.0,0.003397493556658082,1.0000000000000093,-1.12280894770551,47.54829024431072,51.72017276081825,0.5528849304436179,0.3078487074107876,1.034541782836918,2.5898763092900907,13.767674629093108,0.7664566040039098,-0.12942783895603327,-0.3461829185485854,-1.1716968613526255,0.4793310242554547,-0.7589398899506072,0.06657405285343643,1.4903335571289027,30.555545680452084,-28.902760843340445,0.4127569714020206,7,0.4172935485839808,0.47690677642822266,0.9005880355834961,2.320662498474121,-2.8358917236328125,3,-0.11597066785880006,-1.459015791541387,30.07918357849121,2.717392045260873,30.751962661743164,1.3692289668907665,31.543968200683594,-0.11597066785880006
2204,2008-07-04,29.83221435546875,30.275054931640625,29.61079216003418,30.275054931640625,575771.0,-0.01156882440010687,2.0000086141547793,-0.812497375383194,46.24278579140743,51.42561674182995,0.9230144404256393,0.6338389953479755,1.3554032215319154,2.903607003454752,13.469963742538305,0.6642627716064453,-0.010907706878210632,-0.6600038528442376,-1.5420338769247905,0.2220261712363154,-1.1010188648845158,-0.2189888408039593,1.796575012207029,14.285739678838095,-43.32799108845359,0.4410150120402767,7,0.7664566040039027,0.8260698318481445,1.249751091003418,2.669825553894043,-2.4100818634033203,4,-0.12988866463026638,1.0000000000000093,30.181377410888672,-1.459015791541387,30.07918357849121,2.717392045260873,30.751962661743164,-0.12988866463026638
2205,2008-07-07,31.186288833618164,31.27996635437012,30.070667266845703,30.10473251342773,1831601.0,0.04538967379406711,-1.1037017620407283,-2.4423153125215435,55.39569311316502,52.41110576923189,-0.4309909088146746,-0.6976513200880241,-0.017038281615739947,1.5077444845027088,12.508978748376418,1.4477519989013707,0.10854181507687954,0.6570251464843757,-0.2774021615612874,1.5914524545300388,0.18981149246154416,1.1242388005072073,0.4004373657226523,82.6271560416616,25.57093320206249,0.4672136540228323,7,-0.5876178741455114,-0.5492954254150391,-0.13625907897949574,1.315751075744629,-3.917448043823242,0,-0.16821410251870317,2.0000086141547793,29.83221435546875,1.0000000000000093,30.181377410888672,-1.459015791541387,30.07918357849121,-0.16821410251870317
2206,2008-07-08,31.49287033081055,31.612096786499023,30.52202415466309,30.5390567779541,1392735.0,0.009830650220294723,-1.2068954864818509,0.8818898609815417,61.40567010295045,53.66748765580268,-0.6735634989631301,-0.9878057829296942,-0.35555018149078776,1.1516228124997774,12.103758593347893,1.090072631835934,0.1973738052067695,0.9210257530212438,-0.10774121380826429,1.9497927198507519,0.40664226960648975,1.4354092364359978,-1.9672393798828196,94.28572212131009,32.98729326432987,0.5143834834147542,7,-0.8941993713378977,-0.9410381317138707,-0.4939379692077672,1.0091695785522425,-4.6157741546630895,1,-0.1481882081726409,-1.1037017620407283,31.186288833618164,2.0000086141547793,29.83221435546875,1.0000000000000093,30.181377410888672,-0.1481882081726409
2207,2008-07-09,31.254417419433594,31.68022727966309,30.92228507995605,31.68022727966309,1303636.0,-0.007571647451381058,2.560003045953559,-0.44642882139207885,56.615772492412596,54.413445559925435,-0.4534212063237568,-0.6972355456362642,-0.14010236843069634,1.343405327436514,11.416068526531905,0.7579421997070384,0.21491926395214023,0.6267917633056648,-0.42385825143367484,1.6774417780450044,0.10146675593599497,1.1521167706753346,-1.6870571517944377,80.23713980430733,18.856669806990055,0.5253250073696697,7,-0.6514883041381836,-0.6983270645141602,-0.25548505783081055,1.2476224899291992,-4.488033294677734,2,-0.13405996808556586,-1.2068954864818509,31.49287033081055,-1.1037017620407283,31.186288833618164,2.0000086141547793,29.83221435546875,-0.13405996808556586
2208,2008-07-10,30.81157493591309,31.27996635437012,30.530540466308594,30.743446350097656,1346726.0,-0.014168956585482562,-2.0344792965899274,-0.15999767074138316,53.48557375231036,53.90651652212685,0.037412666942564954,-0.20875514009703622,0.2727420922172179,1.7295935494160766,10.119402145467834,0.749425888061527,0.25572455061156063,0.1481812477111859,-0.8746335643398986,1.1709960597622704,-0.3632261583143581,0.6595886537367299,-1.1596999877929761,58.02466404910697,-5.753862464151943,0.511407406025543,7,-0.20864582061767933,-0.2554845809936559,0.1873574256896937,1.6904649734497035,-3.406475067138679,3,-0.11166388997890875,2.560003045953559,31.254417419433594,-1.2068954864818509,31.49287033081055,-1.1037017620407283,31.186288833618164,-0.11166388997890875
2209,2008-07-11,30.29208755493164,31.2969970703125,30.28357124328613,30.81157493591309,1089299.0,-0.01686013720694135,-2.7777746177445763,-7.625101486603423,45.69697565298032,52.44033571858113,0.45524727452789904,0.31338512923014505,0.7684800474527123,2.1846153226281757,9.299025568457528,1.0134258270263707,0.2330622356775578,-0.3627899169921882,-1.395439773847233,0.6698599398628566,-0.8791148454197106,0.1535350114353342,-0.5590785135498066,13.756572375227046,-46.01649606081124,0.5163249284275231,7,0.31084156036376953,0.26400279998779297,0.7068448066711426,2.2099523544311523,-3.37241172790527,4,-0.09727298794883044,-2.0344792965899274,30.81157493591309,2.560003045953559,31.254417419433594,-1.2068954864818509,31.49287033081055,-0.09727298794883044
2210,2008-07-14,30.49647521972656,30.86267280578613,30.33466911315918,30.44537925720215,995142.0,0.0067472294348907,-2.875025371473339,-0.09835842870307406,49.022004387899514,51.69674822738873,0.09682949581090483,0.13326902050021872,0.5394828773828522,1.927582375319414,8.434314821832375,0.5705852508544886,0.2556292691619362,-0.16947326660156747,-1.189649924863133,0.850703391659998,-0.679561595732352,0.340615062529217,-0.6855774488134756,15.243837487196918,-42.43794721494591,0.5100883291307828,7,0.10645389556885121,0.059615135192874646,0.5024571418762243,1.8735628128051793,-4.249578475952148,0,-0.10080977245765432,-2.7777746177445763,30.29208755493164,-2.0344792965899274,30.81157493591309,2.560003045953559,31.254417419433594,-0.10080977245765432
2211,2008-07-15,30.649768829345703,31.00744819641113,30.019569396972656,30.30060386657715,1472394.0,0.0050266008945187846,-1.1682222254782244,6.833513755646449,46.87899343076629,51.365750996466964,-0.08100312052976832,-0.002018405491085673,0.3570882025861515,1.726215799940185,8.204367438576073,0.987878799438473,0.17583238887553065,-0.02767658233642578,-1.0413365493615885,0.9859833846887369,-0.5345065658490071,0.47915340117615557,-0.7640978780826195,37.948781560718594,-14.901972261352292,0.506829983512582,7,-0.04683971405029297,-0.09367847442626953,0.3491635322570801,1.6904630661010742,-4.181449890136719,1,-0.1103084352242717,-2.875025371473339,30.49647521972656,-2.7777746177445763,30.29208755493164,-2.0344792965899274,30.81157493591309,-0.1103084352242717
2212,2008-07-16,31.467321395874023,31.71429252624512,30.62421989440918,30.62421989440918,1374169.0,0.026674020645322205,-1.58586333897401,2.4146222885017727,56.72371812194834,52.38524298287114,-0.7609644469058487,-0.7351929055296509,-0.49274539485992364,0.8776383011432642,7.109706416531243,1.090072631835941,0.0796704598850333,0.7123786926269524,-0.29357592657381204,1.7183333118277169,0.2094013830265702,1.2153560022273346,-1.50986819147494,85.42705141003648,30.68412145549933,0.502977309600382,7,-0.804779052734375,-0.8941984176635742,-0.3704533576965332,0.8175554275512695,-5.101198196411133,2,-0.145872766289171,-1.1682222254782244,30.649768829345703,-2.875025371473339,30.49647521972656,-2.7777746177445763,30.29208755493164,-0.145872766289171
2213,2008-07-17,31.382160186767575,32.14010238647461,30.8286075592041,31.89313125610352,2390442.0,-0.0027063380462251097,1.6101650520817516,-0.6060611544970086,51.07526962642883,52.92218563120686,-0.5448571754160589,-0.6010307066291354,-0.4450894271781287,0.9304204736062083,6.657457208286918,1.3114948272705078,0.05474578650335005,0.5765461921691859,-0.4493942592862794,1.6024866436246512,0.06357596644145502,1.0895164178969168,-1.3625907897949183,64.25699560160808,13.81527039327841,0.512970225727732,7,-0.30232429504394176,-0.5961322784423793,-0.3470344543456996,0.9027166366577184,-4.794614791870114,3,-0.14708280228452775,-1.58586333897401,31.467321395874023,-1.1682222254782244,30.649768829345703,-2.875025371473339,30.49647521972656,-0.14708280228452775
2214,2008-07-18,31.13519096374512,31.56100082397461,30.8286075592041,31.10112571716309,1804827.0,-0.007869733044272409,-1.5294121521922117,-0.06666766207782032,46.74796464226962,51.96132691221848,-0.10462624095659834,-0.3053261494288826,-0.21538314189499275,1.1319595390883528,6.868109236612541,0.7323932647705078,0.11725405177397974,0.28869924545288583,-0.7203868199142889,1.2977853108200605,-0.2158437872307033,0.793242278136475,-0.945978927612309,52.61043201381598,7.210198411367706,0.5045430326835878,7,-0.05535507202148793,-0.3491630554199254,-0.24909877777099965,1.0474910736083949,-4.735002517700199,4,-0.1198030581959223,1.6101650520817516,31.382160186767575,-1.58586333897401,31.467321395874023,-1.1682222254782244,30.649768829345703,-0.1198030581959223
2215,2008-07-21,30.130279541015625,31.42474174499512,29.97698974609375,31.2629337310791,1497157.0,-0.032275743029796966,-1.011837158233867,-33.24955207166853,45.2162401353785,50.162501360266035,0.8210829787275316,0.6737643619839453,0.7561140989305244,2.0878556408283657,6.940865902778384,1.4477519989013707,0.17062934102971639,-0.677889347076416,-1.7359682774654317,0.38018958331259967,-1.2069288122709239,-0.14884988188190817,2.0098228454589844,7.086537800217618,-37.113504336597266,0.5290394651945082,7,0.9282665252685547,0.7025871276855469,0.6025218963623047,1.9502086639404297,-3.9685440063476562,0,-0.10655738223798217,-1.5294121521922117,31.13519096374512,1.6101650520817516,31.382160186767575,-1.58586333897401,31.467321395874023,-0.10655738223798217
2216,2008-07-22,31.109642028808594,31.42474174499512,30.05363464355469,30.130279541015625,5363673.0,0.03250426158375941,-1.4210556449929088,-0.8646615148601384,57.57196320206711,50.26874477244987,-0.2440183576193249,-0.2825225493471777,-0.2426766429443319,1.0658990253019454,6.750684669424693,1.3711071014404297,0.2926178684942151,0.2776277542114265,-0.7852886973452229,1.3405442057680759,-0.2538304715669,0.809085979989753,0.9871981048584004,52.36214987470175,2.593217912076888,0.5314582257783249,7,-0.05109596252441406,-0.2767753601074219,-0.4258089065551758,0.9708461761474609,-4.811647415161133,1,-0.15630990805137246,-1.011837158233867,30.130279541015625,-1.5294121521922117,31.13519096374512,1.6101650520817516,31.382160186767575,-0.15630990805137246
2217,2008-07-23,31.08409309387207,31.7313232421875,30.95635032653809,31.50138664245605,1054718.0,-0.0008212545458692322,-1.3037961046693076,-0.42608692265145665,56.70885853453308,50.626887526030174,-0.2739829629671533,-0.26944682520636576,-0.2570206346699031,1.0523522182258418,6.705217641387777,0.7749729156494105,0.24250266234349738,0.2512271881103523,-0.81250918411423,1.3149635603349346,-0.28064099800193887,0.7830953742226434,0.9703500320434557,51.181030849294686,-0.9762017727750987,0.5318681861122905,7,-0.025547027587890625,-0.25122642517089844,-0.40025997161865234,0.9963951110839844,-4.326223373413086,2,-0.14849312607331755,-1.4210556449929088,31.109642028808594,-1.011837158233867,30.130279541015625,-1.5294121521922117,31.13519096374512,-0.14849312607331755
2218,2008-07-24,29.47453308105469,31.032995223999023,29.04020881652832,30.947834014892575,2539136.0,-0.05178082590206523,1.4248699131516527,3.5306103792816725,47.7611858332279,50.85624421272435,1.2582956845235849,1.3248701524894742,1.3082206218843773,2.631961183119021,7.202099389445777,2.04388427734375,0.0718008806468724,-1.3055324554443324,-2.5257741391861153,-0.08529077170255306,-1.9156532973152238,-0.695411613573441,2.5383609772644,16.13919721826709,-39.122766505467794,0.6101208418708903,7,1.1156225204467738,1.1156225204467738,1.1709771156311,2.6059551239013636,-2.512275695800785,3,-0.1054608693221264,-1.3037961046693076,31.08409309387207,-1.4210556449929088,31.109642028808594,-1.011837158233867,30.130279541015625,-0.1054608693221264
2219,2008-07-25,28.79323768615723,29.338274002075195,28.043813705444336,29.03169250488281,1664772.0,-0.023114713743688675,2.0400028667862653,0.16185072122666386,33.64375889742351,49.147550269338126,1.9049456407410652,1.910973456295192,1.936092243575203,3.2984847707933618,8.481457537912823,1.4307193756103551,-0.06884487777395876,-1.864194679260251,-3.3511488693623086,-0.3772404891581971,-2.607671774311278,-1.120717584209224,3.100748962490229,20.323309627960747,-30.176853071274955,0.7434770950510271,7,1.2987203598022425,1.2987203598022425,1.6947231292724574,2.8912467956542933,-2.1971759796142614,4,-0.07660452482980706,1.4248699131516527,29.47453308105469,-1.3037961046693076,31.08409309387207,-1.4210556449929088,31.109642028808594,-0.07660452482980706
2220,2008-07-28,28.410009384155273,28.99762725830078,27.592456817626953,28.79323768615723,1284190.0,-0.013309663407050532,2.5483768423080626,1.607131715979234,29.147466240406217,47.17738058152034,2.1915488561935135,2.1580177880329323,2.244693081588281,3.653548549733145,9.444480911302502,1.4051704406738281,-0.1736251524206267,-2.0907250404357924,-3.8243725492421206,-0.3570775316294643,-2.9575487948389565,-1.2239012860326284,3.2529668878999978,19.75305512825594,-24.167190458746713,0.8668237544031637,7,1.4562702178955078,1.4562702178955078,2.1588549613952637,3.27447509765625,-1.6947212219238281,0,-0.07074340986424532,2.0400028667862653,28.79323768615723,1.4248699131516527,29.47453308105469,-1.3037961046693076,31.08409309387207,-0.07074340986424532
2221,2008-07-29,28.10342788696289,28.52923583984375,27.456195831298828,27.464712142944336,1115316.0,-0.010791319814324574,-2.2727188111727425,-1.666671643722424,28.881282975104853,44.08377667631551,2.3456133625446896,2.3779212692853378,2.5080604322651716,3.930440760471143,10.242953519686186,1.0730400085449219,-0.18671813836130724,-2.2648797988891616,-4.296706106649353,-0.2330534911289739,-3.280792952769257,-1.248966645009066,3.233906828738114,15.139479913875178,-23.187785968729315,1.015913153880094,7,1.6947212219238281,1.6947212219238281,2.4654364585876465,3.581056594848633,-1.8565311431884801,1,-0.06909094364234725,2.5483768423080626,28.410009384155273,2.0400028667862653,28.79323768615723,1.4248699131516527,29.47453308105469,-0.06909094364234725
2222,2008-07-30,27.54987525939941,27.54987525939941,27.54987525939941,27.54987525939941,0.0,-0.01969697895181932,1.0,0.0,28.458948214911914,41.57085207503585,2.553573621252024,2.8799239451994794,3.0305682148697137,4.467373273098698,11.06315143870042,0.5535526275634801,-0.2651486524663156,-2.6919670104980504,-5.082721560081286,-0.3012124609148188,-3.887344285289668,-1.4965897357064328,3.3993455678613778,2.6190853278428334,-31.84444900109535,1.1953772747916165,7,2.0438842773437536,2.2482738494873082,2.9870533943176305,4.134609222412113,-1.618076324462887,2,-0.045440519565504545,-2.2727188111727425,28.10342788696289,2.5483768423080626,28.410009384155273,2.0400028667862653,28.79323768615723,-0.045440519565504545
2223,2008-07-31,26.68122291564941,27.464712142944336,25.97437858581543,25.97437858581543,3196580.0,-0.03153017338812214,-3.2168649990555602,100.0,27.204302292341907,39.39933403615499,3.000842851913678,3.660588803763556,3.8371255619929094,5.2954204362440755,11.596754956814149,1.5754966735839808,-0.37179394401379895,-3.385611629486089,-6.258769066131624,-0.5124541928405542,-4.822190347808856,-1.9490329111633216,3.9186954120151825,21.01267258242838,-15.40631172026277,1.4365787183227683,7,2.1716279983520543,2.376017570495609,3.804608345031742,4.786098480224613,-2.060918807983395,3,0.0028726870972850538,1.0,27.54987525939941,-2.2727188111727425,28.10342788696289,2.5483768423080626,28.410009384155273,0.0028726870972850538
2224,2008-08-01,25.95734786987305,26.88561248779297,25.599666595458984,26.68122291564941,2072436.0,-0.027130504777267306,1.2706769702797232,-1.0240940122507305,23.10798435708942,36.94286117190066,3.2553339477026384,4.299733815204764,4.513373726710245,5.951360243689184,12.22194430968203,1.2859458923339844,-0.6647719527660705,-3.9157433509826625,-7.32759620310431,-0.5038904988610184,-5.621669777043486,-2.2098169249218387,4.087505688769642,10.52635124136277,-27.390902122812953,1.7059264260608225,8,2.7081470489501918,2.9125366210937464,4.600870609283444,5.3609409332275355,-0.4854240417480504,4,0.038713874792547065,-3.2168649990555602,26.68122291564941,1.0,27.54987525939941,-2.2727188111727425,28.10342788696289,0.038713874792547065
2225,2008-08-04,25.94031524658203,26.51089859008789,25.54857063293457,25.95734786987305,1600623.0,-0.0006561773327693476,-1.4042515677715723,0.023529783752597237,21.641017230099763,32.95053384168206,2.9228897730255348,4.114555542784387,4.467323325702644,5.905380042922026,14.311430015319043,0.9623279571533203,-0.9344732505432987,-3.6704772949218736,-7.4446203876652035,0.10366579782145635,-5.5575488412935385,-1.7834057485502086,3.482212137214944,13.142858605501791,-23.747166706185453,1.887071546371664,8,2.699631690979004,2.9040212631225586,4.654097080230713,5.377973556518555,-1.1752357482910156,0,0.025279047449022096,1.2706769702797232,25.95734786987305,-3.2168649990555602,26.68122291564941,1.0,27.54987525939941,0.025279047449022096
2226,2008-08-05,26.82599830627441,26.89412879943848,25.97437858581543,26.178768157958984,1900764.0,0.03414311087869604,1.3478254518897084,-37.99944008957753,22.278739366675808,29.12496504525347,1.5261633259130463,3.01594454264038,3.5437464177747238,4.947596705589515,15.903674407253106,0.9538135528564489,-1.161228923078795,-2.5514506340026877,-6.411737473748129,1.3088362057427538,-4.481594053875408,-0.6213072141299669,1.9766959973845815,63.829746678611535,31.7128557893408,1.9301434198727199,8,1.4647846221923864,2.0183382034301793,3.8514471054077184,4.492290496826175,-2.307888031005856,1,-0.004126972005998764,-1.4042515677715723,25.94031524658203,1.2706769702797232,25.95734786987305,-3.2168649990555602,26.68122291564941,-0.004126972005998764
2227,2008-08-06,27.06445121765137,27.507293701171875,26.36612319946289,26.91115951538086,2094518.0,0.008888873720728885,1.1967201678651351,0.23684264812059558,24.675320026106448,26.5598688444622,0.7348375563208513,2.579760829272633,3.2647219551435036,4.64109757136098,17.206167889943373,1.1411705017089844,-1.318150385518578,-2.1034994125366175,-5.989581887453102,1.7825830623798673,-4.04654064999486,-0.16045817507837512,1.2175832986917143,77.39126624372544,47.30170279682598,1.9430412374582422,8,0.3789710998535121,1.779885292053219,3.6342849731445277,4.253837585449215,-2.3419513702392614,2,-0.03020768709855659,1.3478254518897084,26.82599830627441,-1.4042515677715723,25.94031524658203,1.2706769702797232,25.95734786987305,-0.03020768709855659
2228,2008-08-07,27.371034622192386,27.93310356140137,26.544963836669922,27.20922660827637,1789254.0,0.011327900280537095,1.158939552599656,1.0555562468115571,28.075396120032295,25.941161869196513,0.11006906832860608,2.1104064208460436,2.891191350834095,4.2727271180607715,18.911414455052757,1.3881397247314489,-1.671019929206004,-1.6248889923095682,-5.509225043620898,2.259447059001765,-3.567057017965233,0.31727903334609664,-1.822463989257816,76.42855200282843,47.15583270494815,1.9421680256556664,8,-0.09793567657471058,1.4733018875122035,3.3532500267028773,3.9004154205322266,-1.8650455474853551,3,-0.05258243640117766,1.1967201678651351,27.06445121765137,1.3478254518897084,26.82599830627441,-1.4042515677715723,25.94031524658203,-0.05258243640117766
2229,2008-08-08,27.34548568725586,27.745746612548828,26.74083709716797,27.20071029663086,1037364.0,-0.0009334296379067686,1.1261238720924602,0.8947356012919349,31.69093105216008,26.223769070502495,-0.10207680596059632,2.0067729839961217,2.8365849982094176,4.224562887236971,20.38639215302989,1.0049095153808594,-2.0517041565953313,-1.5031078338623054,-5.403933587754821,2.3977179200302103,-3.453520710808565,0.44730504308395425,-1.749224395751952,75.35710800507435,41.49021700090172,1.9504128769462583,8,-0.3065824508666992,1.4988508224487305,3.282991886138916,3.585317611694336,-2.8358898162841797,4,-0.09965745756930888,1.158939552599656,27.371034622192386,1.1967201678651351,27.06445121765137,1.3478254518897084,26.82599830627441,-0.09965745756930888
2230,2008-08-11,27.42213249206543,27.54987525939941,27.13258171081543,27.285873413085934,961373.0,0.0028029052285325484,1.1304366878137575,0.9411756956155388,22.490477118761078,25.513679530908743,-0.37279376759732585,1.77921613980957,2.706749917553008,4.082874901824852,21.941079478600905,0.4172935485839808,-2.2622309888073993,-1.272743892669677,-5.142322823524239,2.5968350381848815,-3.2075333580969563,0.6620455727576022,-1.779134355163574,73.9130773485396,40.634802154118844,1.9347894654272797,8,-0.6812953948974609,1.4222040176391602,3.2063450813293457,3.5086708068847656,-4.09628868103027,0,-0.07111805270814442,1.1261238720924602,27.34548568725586,1.158939552599656,27.371034622192386,1.1967201678651351,27.06445121765137,-0.07111805270814442
2231,2008-08-12,27.268840789794922,27.40509986877441,26.82599830627441,27.396583557128906,883379.0,-0.0055900722642509,7.000000000000393,-0.937499125127707,22.069832574627654,24.803777793099382,-0.3915095402587738,1.756275341537517,2.79930819635549,4.173245191150329,23.247576074853523,0.5961341857910192,-2.3167440723149078,-1.2569891929626458,-5.0618402395705715,2.54786185364528,-3.1594147162666104,0.6454363303413189,-1.5800405444030758,57.608736666954606,25.496426004693582,1.9024255233039629,8,-0.5280036926269531,1.575495719909668,3.3489913940429688,3.6619625091552734,-4.999004364013672,1,-0.09181766510738187,1.1304366878137575,27.42213249206543,1.1261238720924602,27.34548568725586,1.158939552599656,27.371034622192386,-0.09181766510738187
2232,2008-08-13,26.87709617614746,27.63503646850586,26.45128631591797,26.962257385253906,1134306.0,-0.014366016387248326,-1.5272720979429617,0.6666616896108938,26.858886627313225,24.765398274762862,-0.11760185801789902,1.8830442329483255,3.126711412245143,4.4948002874660276,25.224008973088345,1.1837501525878906,-2.3203474855366935,-1.4192225456237786,-5.02558177156077,2.1871366803132126,-3.222402158592274,0.383957067344717,-1.143409864435423,28.735652896965945,-5.17419852460295,1.8031796129684954,8,-0.1362590789794922,1.967240333557129,3.698155403137207,4.053707122802734,-5.808042526245117,2,-0.0877693737976214,7.000000000000393,27.268840789794922,1.1304366878137575,27.42213249206543,1.1261238720924602,27.34548568725586,-0.0877693737976214
2233,2008-08-14,26.76638412475586,27.40509986877441,26.604576110839844,26.962257385253906,643018.0,-0.004119196905276401,-2.081964444379158,2.3000291159936395,29.898651013168305,25.519916792104958,0.007219951231466126,1.7183228593450295,3.165801805796935,4.527439421113726,26.78393169325434,0.8005237579345668,-2.308180785155656,-1.2991457939147963,-4.6561711221105035,2.057879534280911,-2.9776584580126517,0.37936687018305904,-0.9887094680500361,24.34202189576672,-10.8202046717036,1.6785126640978543,8,-0.025547027587890625,2.0779523849487305,3.8131256103515625,4.164419174194336,-3.4660873413085938,3,-0.07636011901411033,-1.5272720979429617,26.87709617614746,7.000000000000393,27.268840789794922,1.1304366878137575,27.42213249206543,-0.07636011901411033
2234,2008-08-15,27.40509986877441,27.84794044494629,26.570512771606445,26.76638412475586,1900161.0,0.02386260845101651,-1.4793385370295988,-3.260862367811149,40.51448369432143,27.61696862146292,-0.45207607959575213,0.8282970405910213,2.478156846455345,3.8161558611853756,28.19916414740076,1.2774276733398438,-2.2366156153833856,-0.4739254951477072,-3.5122200461129687,2.5643690558175543,-1.993072770630338,1.0452217803349235,-1.5843166339746766,68.29275287504635,29.893299533097093,1.5191472754826314,8,-0.4513587951660121,1.4392366409301793,3.1744098663330114,3.525703430175785,-4.641323089599606,4,-0.06929771477429425,-2.081964444379158,26.76638412475586,-1.5272720979429617,26.87709617614746,7.000000000000393,27.268840789794922,-0.06929771477429425
2235,2008-08-18,26.91967582702637,27.507293701171875,26.613094329833984,27.507293701171875,1258121.0,-0.01771290905971612,2.043472333574612,-0.9199990444081447,39.19128708650115,29.496140590332402,0.20884173056954936,1.118188044465736,2.91102215720084,4.231027785536366,30.08585119689507,0.8941993713378906,-2.0868142205262536,-0.7988193511962862,-3.6710152029396745,2.073376500547102,-2.2349172770679786,0.6372785746754062,-1.0566461856946034,33.53654289729339,-7.482718341571356,1.4360979258716933,8,0.22993755340575817,1.924660682678219,3.659833908081051,4.011127471923825,-4.215513229370121,0,-0.08952856533417308,-1.4793385370295988,27.40509986877441,-2.081964444379158,26.76638412475586,-1.5272720979429617,26.87709617614746,-0.08952856533417308
2236,2008-08-19,26.24689674377441,26.979290008544922,26.178768157958984,26.91967582702637,1249394.0,-0.024992094539879828,1.0215008188035835,1.1449261720132233,38.35616298262874,31.016234252168214,0.8837749329158164,1.4840725831067125,3.5160265638285217,4.839912603350832,32.20533377990159,0.8005218505859375,-1.8303475880286086,-1.2284611701965353,-3.6851846280969696,1.228262287703899,-2.4568228991467507,-9.944124631999784e-05,-0.3424656240412496,4.081579016531102,-40.06853597173145,1.228361728950217,8,0.8090391159057653,2.5974397659301793,4.332612991333011,4.683906555175785,-3.3127975463867188,1,-0.11129136374692006,2.043472333574612,26.91967582702637,-1.4793385370295988,27.40509986877441,-2.081964444379158,26.76638412475586,-0.11129136374692006
2237,2008-08-20,26.468318939208984,26.860063552856445,26.136186599731445,26.357608795166016,897175.0,0.008436128567736123,-1.6153771940101027,-0.16455645961500123,47.84854735554993,33.21325105611462,0.6357550554555758,0.9477072498936039,3.244203428335574,4.551019708252923,34.78362837730475,0.723876953125,-1.5402871205725432,-0.7762502670288072,-2.588167980481213,1.0356674464235986,-1.6822091237550119,0.1297085896973975,-0.5233143706424599,19.403043282537674,-26.53062632381129,0.9059588567262036,8,0.5237445831298828,2.3760175704956055,4.1111907958984375,4.462484359741211,-2.7847957611083984,2,-0.15862293797617388,1.0215008188035835,26.24689674377441,2.043472333574612,26.91967582702637,-1.4793385370295988,27.40509986877441,-0.15862293797617388
2238,2008-08-21,26.36612319946289,26.51089859008789,26.10212135314941,26.38315773010254,569578.0,-0.0038610589505443382,2.0000209970814318,-0.15386603266487492,54.724379593967306,35.77252311631542,0.6486230716211523,0.848596511722306,3.295144287311139,4.589632673561198,35.59890840923733,0.4087772369384801,-1.3098423977385565,-0.7230255126953118,-2.238578943364587,0.7925279179739633,-1.4808022280299475,0.034751202639323964,-0.3813566510396704,15.121947488943832,-33.83269520683629,0.7577767153346373,8,0.6089076995849609,2.478213310241699,4.251709461212158,4.564680099487305,-2.997697830200199,3,-0.20090437678256978,-1.6153771940101027,26.468318939208984,1.0215008188035835,26.24689674377441,2.043472333574612,26.91967582702637,-0.20090437678256978
2239,2008-08-22,26.58754539489746,26.74935340881348,26.20431709289551,26.51941680908203,1105563.0,0.008397980763401813,1.7826103891677156,-3.9994401522785803,57.14283910041083,39.62278555872094,0.3446211267931254,0.47796212549075534,3.0121779428668454,4.299014744016883,35.58360194900996,0.5450363159179688,-1.103862588078016,-0.3913187026977525,-1.690283325866556,0.907645920471051,-1.040801014282156,0.258163608886651,-0.5638121062146766,34.54551624440947,-18.156722584731043,0.6494823115844023,8,0.3874855041503906,2.052401542663574,4.345386505126953,4.343257904052734,-3.908931732177731,4,-0.12363866474417251,2.0000209970814318,26.36612319946289,-1.6153771940101027,26.468318939208984,1.0215008188035835,26.24689674377441,-0.12363866474417251
2240,2008-08-25,26.400188446044922,26.8089656829834,26.18728446960449,26.45980262756348,281697.0,-0.007046793755112746,-1.5614044738527322,-0.875024496766479,44.44445550452991,42.10885477315453,0.4154606747435423,0.5344285273570364,3.140584730097906,4.405185559661689,35.238755329358916,0.6216812133789098,-0.9551634149886574,-0.47818460464477397,-1.6113625166715053,0.6549933073819574,-1.0447735606581396,0.0884043513685917,-0.3382677519077646,33.980590968690535,-16.598865634343625,0.5665889560133651,8,0.5748424530029297,2.2397584915161133,4.532743453979492,4.530614852905273,-4.18996620178223,0,-0.13774188295291878,1.7826103891677156,26.58754539489746,2.0000209970814318,26.36612319946289,-1.6153771940101027,26.468318939208984,-0.13774188295291878
2241,2008-08-26,26.16173553466797,26.400188446044922,25.889217376708984,26.400188446044922,917019.0,-0.009032242776004784,3.285718856484666,3.9999360102381236,38.22226159612623,43.371451991911535,0.536806491339636,0.6534593877984207,3.3114339539390443,4.570168004516802,34.893449685054165,0.5109710693359375,-0.8706517044501219,-0.6195528984069831,-1.6376770118622197,0.39857121504825344,-1.1286149551346014,-0.11049084167936485,1.771368026733402,28.070168545175566,-18.328038915971558,0.5090620567276178,8,0.706843376159668,2.4782114028930664,4.783970832824707,4.769067764282227,-3.4746055603027344,1,-0.1321614513085323,-1.5614044738527322,26.400188446044922,1.7826103891677156,26.58754539489746,2.0000209970814318,26.36612319946289,-0.1321614513085323
2242,2008-08-27,26.29799461364746,26.47683525085449,25.82960319519043,26.18728446960449,1129381.0,0.005208334852209173,1.7636375482547137,-0.4642851429394316,35.348877666245784,43.977032731142366,0.34616623331822893,0.4412256271571522,3.1239587850714408,4.368099738423915,34.48162081512408,0.647232055664059,-0.7335011542250456,-0.42069978713989187,-1.392754184917269,0.5513546106374854,-0.9067269860285805,0.06532741174879675,1.5942312240600636,47.82615469707947,5.010679066683892,0.4860271988886878,8,0.5407772064208984,2.341952323913574,4.647711753845215,4.534872055053707,-4.0026092529296875,2,-0.1279145222166127,3.285718856484666,26.16173553466797,-1.5614044738527322,26.400188446044922,1.7826103891677156,26.58754539489746,-0.1279145222166127
2243,2008-08-28,26.757869720458984,26.996322631835934,25.991411209106445,26.17025184631348,640423.0,0.017487078903456466,-1.1261236176098421,5.307714837019989,42.82747574081317,44.23403184741923,-0.12856347783097988,-0.013294488827021667,2.6026045432403144,3.8519003633839723,32.83255650242845,1.0049114227294886,-0.5644162769588732,0.035342979431153054,-0.9366937515155804,1.0073797103778865,-0.4506753860422137,0.5213613449045198,1.0518512115478558,79.56210345971968,39.17492016907479,0.48601836547336674,8,-0.08942127227783203,1.5329132080078125,4.187836647033691,4.074996948242184,-3.4490585327148438,3,-0.11489504114028037,1.7636375482547137,26.29799461364746,3.285718856484666,26.16173553466797,-1.5614044738527322,26.400188446044922,-0.11489504114028037
2244,2008-08-29,26.962257385253906,27.02187156677246,26.51089859008789,26.89412879943848,715433.0,0.007638413181997317,4.45453990165837,0.11594028843063466,44.55645297846621,44.8301613909709,-0.4496610818574922,-0.14602343862107148,2.3394924684614864,3.588133657225516,30.90001265835222,0.5109729766845703,-0.4326687487867993,0.18948516845703267,-0.7177423142076442,1.0967126511217096,-0.26412857287530755,0.6430989097893729,0.7682588372802783,94.99993600941941,56.42237328284462,0.4536137413323387,8,-0.5365200042724609,0.48116493225097656,3.6278982162475586,3.6747369766235316,-5.791009902954102,4,-0.13329121388614662,-1.1261236176098421,26.757869720458984,1.7636375482547137,26.29799461364746,3.285718856484666,26.16173553466797,-0.13329121388614662
2245,2008-09-01,26.59606170654297,27.038902282714844,26.59606170654297,26.723804473876953,762316.0,-0.013581788552735063,-5.93331740675486,-1.8750244967665246,42.418439057774016,45.28152539932037,-0.14996832467803145,0.2865073914895184,2.622828772295506,3.8877307071828717,28.82829369624258,0.442840576171875,-0.3330003650112552,-0.2094978332519517,-1.0336445915640127,0.6146489250601093,-0.6215712124079822,0.20257554590407878,1.0584179948974644,63.380392763015735,26.086122502916098,0.41207337915602993,9,-0.16180896759033203,0.677037239074707,3.495896339416504,3.542735099792477,-4.8712615966796875,0,-0.14729429067535582,4.45453990165837,26.962257385253906,-1.1261236176098421,26.757869720458984,1.7636375482547137,26.29799461364746,-0.14729429067535582
2246,2008-09-02,26.715288162231445,26.82599830627441,26.400188446044922,26.672706604003906,759298.0,0.004482861297435914,2.2258097144054987,-0.3333383103891062,48.05725858975028,45.30471553645374,-0.2187725365519526,0.16713040660987133,2.4289308534392084,3.7140249721572154,27.29001014864417,0.42580986022948863,-0.34294506239179867,-0.08473587036132812,-0.9097913093923395,0.7403195686696833,-0.49726358987683383,0.3277918491541776,0.8661964789589867,73.23952992093322,33.42251192683105,0.4125277195155057,9,-0.2810354232788086,0.32361507415771484,3.150991439819336,3.1893138885498082,-6.208303451538086,1,-0.1686325032547379,-5.93331740675486,26.59606170654297,4.45453990165837,26.962257385253906,-1.1261236176098421,26.757869720458984,-0.1686325032547379
2247,2008-09-03,26.24689674377441,26.757869720458984,26.110637664794922,26.561996459960934,897663.0,-0.017532710694066922,-1.202901185077977,-7.399910414333706,44.25613220379728,44.14157693754597,0.24016277786536477,0.6019969574819335,2.8016667228508716,4.121260914624475,26.62779475353626,0.6472320556640625,-0.3209791711729437,-0.5122495651245167,-1.3627616787861108,0.3382625485370774,-0.9375056219553137,-0.08699350829371966,1.2645126395760222,24.390235020129417,-16.666139812585307,0.425256056830797,9,0.1873559951782262,0.49394035339355824,3.5512523651123082,3.5895748138427805,-6.761854171752926,2,-0.13562619627608086,2.2258097144054987,26.715288162231445,-5.93331740675486,26.59606170654297,4.45453990165837,26.962257385253906,-0.13562619627608086
2248,2008-09-04,25.931798934936523,26.340576171875,25.821088790893555,26.31502723693848,1007176.0,-0.012005145290657104,1.3921532462057336,1.216212780639588,32.45437976100489,41.39841478872309,0.5444247744641117,0.8471776056801055,3.0327715979351026,4.379821007955162,26.587115400522514,0.5194873809814453,-0.24857679928975784,-0.7553855895996087,-1.6310853656750233,0.12031418647580594,-1.193235477637316,-0.31753570156190136,1.512338200887509,9.090894852659028,-27.342118756822863,0.43784988803770675,9,0.4981966018676758,0.8090381622314453,3.764155387878418,3.8663501739501953,-8.056316375732422,3,-0.14022990010614356,-1.202901185077977,26.24689674377441,2.2258097144054987,26.715288162231445,-5.93331740675486,26.59606170654297,-0.14022990010614356
2249,2008-09-05,24.620304107666016,25.97437858581543,24.43294906616211,25.931798934936523,1800172.0,-0.050574772331108964,1.2073174562204934,3.422228526492836,27.118662726363425,39.47332670226014,1.7293834052032828,2.049098917889939,4.220240314714893,5.633104866160167,26.98792114618901,1.5414295196533203,-0.29339552415087766,-1.9306213378906243,-3.1540626852343934,-0.7071799905468552,-2.542342011562507,-1.3189006642187415,2.7264501274621864,7.189501343072746,-28.386742057361655,0.6117206736718838,9,1.115621566772461,1.5627222061157227,4.334741592407227,4.436936378479004,-5.0245513916015625,4,-0.05326875387836971,1.3921532462057336,25.931798934936523,-1.202901185077977,26.24689674377441,2.2258097144054987,26.715288162231445,-0.05326875387836971
2250,2008-09-08,25.471923828125,25.66779708862305,24.28817367553711,24.28817367553711,955244.0,0.03459013815324141,-1.330936828299175,-0.9025961276961494,42.553203188030885,39.95454243469399,0.8182944398401553,1.1002959556568968,3.24232416617496,4.708054313700028,27.448089808029852,1.379623413085941,-0.3539660281376129,-0.9814911842346206,-2.22329958968227,0.2603172212130289,-1.6023953869584453,-0.3605869815107958,1.6417259934859132,46.64428496164377,6.79153823149619,0.620904202723825,9,0.19161415100097656,0.6387147903442383,3.2957658767700195,3.397960662841797,-5.118228912353516,0,-0.16883987149319968,1.2073174562204934,24.620304107666016,1.3921532462057336,25.931798934936523,-1.202901185077977,26.24689674377441,-0.16883987149319968
2251,2008-09-09,24.765079498291016,25.540054321289066,24.56069183349609,25.386762619018555,901354.0,-0.027749938897568383,1.1100889908954354,-0.5251810268986475,35.02994052129364,39.91910497414376,1.4596906781642502,1.696950734018074,3.837587128378452,5.351569751895884,27.695159250725432,0.9793624877929759,-0.4703830351102738,-1.5631474494934068,-2.9546279279811714,-0.1716669710056422,-2.258887688737289,-0.8674072102495245,2.0660227087125165,19.31030434836334,-22.173749258349723,0.6957402392438823,9,0.8984584808349609,1.3455591201782227,3.977062225341797,4.079257011413574,-5.271520614624023,1,-0.12276477402939645,-1.330936828299175,25.471923828125,1.2073174562204934,24.620304107666016,1.3921532462057336,25.931798934936523,-0.12276477402939645
2252,2008-09-10,24.518110275268555,24.952436447143555,24.27114105224609,24.696950912475586,1395982.0,-0.009972478507064952,-1.0253168145607012,0.28767169518409774,34.16059530165772,38.95611825868204,1.5954060159615508,1.8531406730840487,3.9894936127392207,5.544689292847998,27.75344261529184,0.6812953948974645,-0.5212803775117081,-1.6921673774719252,-3.2745745606688743,-0.10976019427497619,-2.4833709690704,-0.9009637858734507,2.0586990785883366,11.934137034784202,-31.5261190383588,0.7912035915984752,9,1.136911392211914,1.5840120315551758,4.049449443817139,4.326226234436035,-5.365200042724609,2,-0.1635984796357337,1.1100889908954354,24.765079498291016,-1.330936828299175,25.471923828125,1.2073174562204934,24.620304107666016,-0.1635984796357337
2253,2008-09-11,24.72249984741211,24.918371200561523,24.441465377807614,24.56069183349609,1452503.0,0.008336269388172335,-1.3829746678611348,-0.9047608890405898,33.967797903496034,37.7796010281298,1.1979097747300074,1.568178675733904,3.687161822174346,5.283556410747082,27.81487568530185,0.4769058227539098,-0.5256256630759708,-1.385583591461181,-3.07701180059842,0.3058446176760583,-2.2312976960297988,-0.5398694868925631,1.577629310251485,26.500049832752477,-17.340669998864048,0.8457141045686192,9,0.9325218200683594,1.379622459411621,3.421379566192627,4.1218366622924805,-4.42841911315918,3,-0.21184982537026364,-1.0253168145607012,24.518110275268555,1.1100889908954354,24.765079498291016,-1.330936828299175,25.471923828125,-0.21184982537026364
2254,2008-09-12,25.50598907470703,25.62521553039551,24.7139835357666,24.72249984741211,919618.0,0.03169134319468658,-1.2765949335722406,4.842091614211177,43.02789508217786,37.84731836417467,0.2079983759964854,0.6694404236212819,2.8240715243888346,4.448527586771299,28.057573765763262,0.9112319946289098,-0.5141273273498506,-0.507138824462892,-2.102483994187665,1.0882063452618809,-1.3048114093252785,0.2905337603994944,0.5506615103064618,88.41461249573214,41.53687334658018,0.7976725848623856,9,0.042580604553219104,0.5535516738891602,2.5527286529541016,3.3383474349975586,-4.803131103515625,4,-0.29916528597080394,-1.3829746678611348,24.72249984741211,-1.0253168145607012,24.518110275268555,1.1100889908954354,24.765079498291016,-0.29916528597080394
2255,2008-09-15,24.50959587097168,25.122760772705078,24.313722610473636,25.122760772705078,1832698.0,-0.039065068240126566,1.6388926044015748,-0.7826079547391023,38.479820464389064,36.78315857246787,0.9804013991623961,1.5557846413521474,3.683991733727261,5.3844803631666665,28.44293806387971,1.1922664642333949,-0.5988473478297003,-1.3830280303955078,-3.0524246843912515,0.28636862360023585,-2.217726357393378,-0.5483297033976378,1.3327935701097253,17.61017008838979,-30.339311841393755,0.8346983269978716,9,1.0049095153808594,1.5499448776245117,3.4320240020751953,4.33474063873291,-4.121837615966793,0,-0.20048650254274547,-1.2765949335722406,25.50598907470703,-1.3829746678611348,24.72249984741211,-1.0253168145607012,24.518110275268555,-0.20048650254274547
2256,2008-09-16,23.32584381103516,24.50959587097168,23.24919891357422,24.50959587097168,2821853.0,-0.04829749401696648,1.1294948495634254,1.9305606967882358,31.917101932965338,35.41215520904209,1.824684040465403,2.6450935593791307,4.70481816928298,6.49200019985572,28.762926093470842,1.260396957397461,-0.7520042074762223,-2.420727443695064,-4.435093109461157,-0.40636177792897143,-3.4279102765781104,-1.4135446108120178,2.327995823386008,3.2257727878805382,-42.891174493612546,1.007182832883046,9,1.4690437316894496,2.222725868225094,4.4667429924011195,5.51849269866943,-3.670476913452152,1,-0.1274187085938383,1.6388926044015748,24.50959587097168,-1.2765949335722406,25.50598907470703,-1.3829746678611348,24.72249984741211,-0.1274187085938383
2257,2008-09-17,22.26983642578125,23.78571891784668,22.261320114135746,23.32584381103516,3604566.0,-0.04527199075020494,-1.8412711391406176,0.8920849399075508,24.541061756552935,34.53289765299188,2.522484100294701,3.5525761562859373,5.589957084785961,7.470979869139249,29.27298705846948,1.524398803710934,-0.9114731237248748,-3.2668107032775886,-5.778230117336424,-0.7553912892187533,-4.522520410307006,-2.011100996248171,3.0473535077213434,0.253168145607016,-39.913367603195226,1.255709707029418,9,1.848012924194336,2.7847938537597656,5.522750377655029,6.57450008392334,-2.8273735046386754,2,-0.12466537647758513,1.1294948495634254,23.32584381103516,1.6388926044015748,24.50959587097168,-1.2765949335722406,25.50598907470703,-0.12466537647758513
2258,2008-09-18,21.069053649902344,22.763776779174805,20.08969116210937,22.26983642578125,3733876.0,-0.0539196944656849,1.4435785932775045,1.1370969489860019,19.965285068380012,33.738077913215946,3.308914571003829,4.570500307735017,6.616671573490898,8.586290529126131,30.10566974636576,2.6740856170654332,-1.167261748869869,-4.2027400016784675,-7.375908570897053,-1.029571432459882,-5.789324286287762,-2.616155717069173,3.7591971125015533,17.692316438960848,-14.896297469767045,1.5865842846092932,9,1.8096904754638672,2.8997621536254883,6.7235331535339355,7.775282859802246,-2.060916900634769,3,-0.09094587014672484,-1.8412711391406176,22.26983642578125,1.1294948495634254,23.32584381103516,1.6388926044015748,24.50959587097168,-0.09094587014672484
2259,2008-09-19,23.300296783447266,23.31732749938965,21.069053649902344,21.069053649902344,4047751.0,0.10590144059722695,-1.0152656747140998,-1.8581571774393382,35.88622266365866,32.99730229939681,0.9730655340234087,2.192782707500058,4.250445675123025,6.288073145581556,31.112326589471117,2.2482738494873047,-1.3383952241723591,-1.8071344375610359,-5.033442127738276,1.4191732526162042,-3.420288282649654,-0.1939805924724176,0.6750132509036177,63.79020895278044,33.646745787790394,1.6131538450886194,9,-0.4428434371948242,0.6685190200805664,4.492290019989014,5.544039726257324,-5.697332382202152,4,-0.12902050463709025,1.4435785932775045,21.069053649902344,-1.8412711391406176,22.26983642578125,1.1294948495634254,23.32584381103516,-0.12902050463709025
2260,2008-09-22,22.763776779174805,23.666492462158203,22.56790351867676,23.300296783447266,1752172.0,-0.023026316328022434,-1.3669687822979932,-0.24045788475774782,33.661981649824966,32.845306869233625,1.212548775909685,2.57492103148914,4.6363764196347965,6.75245934469816,32.1103331702731,1.0985889434814418,-1.4602389046302484,-2.1618338584899917,-5.4896547557408795,1.1659870387608962,-3.8257443071154356,-0.49792340986454775,-2.6740856170654332,60.50097893974162,34.32965055279196,1.663910448625443,9,0.09367656707763672,1.0347156524658203,5.1352620124816895,6.080559730529785,-5.535524368286133,0,-0.09053501218079096,-1.0152656747140998,23.300296783447266,1.4435785932775045,21.069053649902344,-1.8412711391406176,22.26983642578125,-0.09053501218079096
2261,2008-09-23,22.70416259765625,23.01926040649414,22.397579193115234,22.82338905334473,1046766.0,-0.0026188176986997602,1.4333414210791542,0.22222182721808328,34.83966016394339,32.920758520598696,1.0606131387527746,2.4898784703804395,4.5366619277838325,6.736005175814814,32.88950631416302,0.6216812133789062,-1.4470381513156276,-2.0485693931579583,-5.464089627635069,1.3669508413191522,-3.7563295103965118,-0.3408092759194048,-2.542935409545901,70.73733230191412,42.50903869077841,1.707760117238555,9,0.1532907485961914,0.8601341247558594,5.292812347412109,6.14017391204834,-3.3724117279052734,1,-0.10202553530384273,-1.3669687822979932,22.763776779174805,-1.0152656747140998,23.300296783447266,1.4435785932775045,21.069053649902344,-0.10202553530384273
2262,2008-09-24,22.93409919738769,23.31732749938965,22.38054656982422,22.70416259765625,1080887.0,0.010127508501686755,-1.1359197545494675,-1.9285702858787461,37.07782911594103,33.266317544203694,0.6507930547229677,2.102818274517489,4.120427330831113,6.424581922341371,33.705599887565306,0.9367809295654297,-1.5990597401038897,-1.6504380226135282,-5.076844665387178,1.7759686201601212,-3.363641344000353,0.06276529877329651,-2.702766703796385,79.5237922564915,46.85578105025981,1.7132033213868252,9,-0.07664585113525035,0.6301975250244176,5.016036987304691,5.910237312316898,-3.168022155761715,2,-0.14296320389937744,1.4333414210791542,22.70416259765625,-1.3669687822979932,22.763776779174805,-1.0152656747140998,23.300296783447266,-0.14296320389937744
2263,2008-09-25,23.683523178100586,23.734621047973636,22.92558288574219,22.92558288574219,1091748.0,0.03267727998657377,-1.1348334964857427,3.296301211915127,45.75617391959539,33.569459637250084,-0.29224086463765886,1.171316630022293,3.1923180842383054,5.595434157836369,35.25699387189226,0.8090381622314453,-1.6365617933144314,-0.7472967147827134,-4.036261312721081,2.541667883155654,-2.391779013751897,0.8971855841864702,-3.383487485137941,98.08303965939773,59.62307398837098,1.6444822989691843,9,-1.0772972106933594,-0.11922645568847656,4.234676837921143,5.160813331604004,-3.2276344299316406,3,-0.1790721855471059,-1.1359197545494675,22.93409919738769,1.4333414210791542,22.70416259765625,-1.3669687822979932,22.763776779174805,-0.1790721855471059
2264,2008-09-26,23.36842536926269,23.57281494140625,22.908550262451172,23.06184196472168,763262.0,-0.013304515821753071,-1.1666687404347447,0.4044954564785731,39.98378280290491,33.73656656375184,-0.3489379518226272,1.2684002801682333,3.3293468343515578,5.839996746292993,36.93765974578077,0.7749729156494141,-1.662552543139089,-0.8827029228210499,-3.9762222444766167,2.210816398834517,-2.429462583648835,0.6640567380067353,-2.931006262099608,72.9560164806137,34.063550303131514,1.546759660827784,9,-1.0687818527221644,0.19587135314941762,4.541258335113529,5.475911140441898,-2.052402496337887,4,-0.18658889296539238,-1.1348334964857427,23.683523178100586,-1.1359197545494675,22.93409919738769,1.4333414210791542,22.70416259765625,-0.18658889296539238
2265,2008-09-29,22.67861366271973,23.589845657348636,22.56790351867676,23.42803955078125,941181.0,-0.029518963971371992,-1.1052606762632202,-2.4444437531884353,40.04874519157033,34.64008248137463,0.060162088062416075,1.7388293802672372,3.8617986667838515,6.452506235780302,38.81233432791091,1.021942138671875,-1.7301360066616596,-1.376642227172848,-4.338278087423447,1.584993633077751,-2.8574601572981493,0.10417570295245326,-2.1093064779242248,22.012606965524732,-18.557258612086528,1.4808179301253002,9,-0.7409086227417028,0.8856830596923793,5.128875255584713,6.16572284698486,-0.4172935485839844,0,-0.22380773961585798,-1.1666687404347447,23.36842536926269,-1.1348334964857427,23.683523178100586,-1.1359197545494675,22.93409919738769,-0.22380773961585798
2266,2008-09-30,22.21022224426269,22.755260467529297,21.49486351013184,22.295385360717773,2059850.0,-0.020653441406209283,1.5084689787117667,0.11363780970439427,39.22036566718205,36.2711162492223,0.39522223435989545,1.952513860159744,4.132570431595788,6.841718751133509,40.746733534482374,1.2603969573974574,-1.9481847680579882,-1.6197803497314496,-4.409883521519017,1.170322822056118,-3.014831935625235,-0.22472876383766405,-1.514302504940062,31.939114928491914,-11.746819852526816,1.3950515858937846,9,-0.29806613922118785,1.3540744781494176,5.597266674041752,6.634114265441898,-0.1192245483398402,1,-0.22430976955491533,-1.1052606762632202,22.67861366271973,-1.1666687404347447,23.36842536926269,-1.1348334964857427,23.683523178100586,-0.22430976955491533
2267,2008-10-01,22.687129974365234,22.763776779174805,21.84402656555176,22.21022224426269,1081151.0,0.02147244295251194,1.9189091030153607,-5.599932810750088,40.72924731690977,38.5782231657256,-0.018179200818117636,1.2598358022079168,3.4603339127269876,6.277810947617237,42.426528579529446,0.9197502136230433,-2.0550011478768475,-0.9648842811584473,-3.5526446678377397,1.6228761055208452,-2.2587644744980935,0.32899591218119895,-1.8696621826965654,53.231943372863846,7.067575479472595,1.2938801933396455,10,-0.2852926254272461,0.877166748046875,5.067132949829102,6.1572065353393555,-1.9331741333007812,2,-0.14789790989012652,1.5084689787117667,22.21022224426269,-1.1052606762632202,22.67861366271973,-1.1666687404347447,23.36842536926269,-0.14789790989012652
2268,2008-10-02,22.295385360717773,23.334360122680664,22.227256774902344,22.64454841613769,620417.0,-0.017267261839205905,-3.5614223968565817,-0.7321396433327738,34.83507951560358,38.461429482608374,0.6323082345012168,1.4389571251932693,3.7000592431791546,6.586873115089034,43.58615645157674,1.1071033477783203,-2.0108655991407893,-1.17480821609497,-3.593604860327474,1.2439884281375342,-2.384206538211224,0.03459010602128387,-1.3612314387969064,38.211392476515115,-2.5008448995797607,1.209398322116253,10,0.3193569183349645,1.268911361694336,5.443974018096924,6.548951148986816,-1.234848022460934,3,-0.11344537347841421,1.9189091030153607,22.687129974365234,1.5084689787117667,22.21022224426269,-1.1052606762632202,22.67861366271973,-0.11344537347841421
2269,2008-10-03,23.30881118774414,23.445070266723636,21.76738166809082,22.37203025817871,1398573.0,0.04545451045721416,1.7746462656599598,-2.6829325583682304,44.33734189841887,39.64758062134103,-0.4244145336627696,0.3396539983595872,2.5652194684908736,5.495682473893545,43.63297758249522,1.677688598632816,-1.7642273225622915,-0.09580774307250906,-2.453662748997491,2.262047262852473,-1.274735246035,1.083119759889982,-2.2626385807811644,86.58535253019446,41.176603331759225,1.1789275029624906,10,-0.6940689086914027,0.25548553466796875,4.170804500579834,5.535525321960449,-2.086465835571289,4,-0.12239673729371803,-3.5614223968565817,22.295385360717773,1.9189091030153607,22.687129974365234,1.5084689787117667,22.21022224426269,-0.12239673729371803
2270,2008-10-06,21.171247482299805,23.20661735534668,21.171247482299805,22.687129974365234,1202270.0,-0.09170625169284807,-1.6853926787869027,-1.6181824845309818,40.67796582195602,40.2962812500091,1.635480737759277,2.2540691268315243,4.566381740436402,7.5345112148802755,43.68990224056307,2.137563705444336,-1.3732630943895643,-2.0183376312255845,-4.366772215083024,0.33009695263185534,-3.1925549231543044,-0.8441203392968646,-0.017536937696402077,0.0,-48.64840443871236,1.1742172919287195,10,1.281686782836914,2.3930492401123047,5.763332366943359,7.673089027404785,-0.6046485900878906,0,0.006838302312891065,1.7746462656599598,23.30881118774414,-3.5614223968565817,22.295385360717773,1.9189091030153607,22.687129974365234,0.006838302312891065
2271,2008-10-07,21.72480010986328,22.99371337890625,21.290475845336914,21.290475845336914,2020533.0,0.0261464341213844,-6.843160848619522,-0.2865157865466135,47.53466834889487,41.458152275892864,1.0375002130414614,1.540025834419378,3.8899312573103373,6.902525415882625,43.74990317788702,1.8224658966064453,-1.2862418404375866,-1.312771034240722,-3.625126239934197,0.9995841714527529,-2.468948637087461,-0.15659343139398274,-0.5535526275634766,24.34458091261243,-29.16864960778399,1.1561776028467377,10,0.7281341552734375,1.7330446243286097,5.128875732421875,7.119536399841309,-1.260396957397461,1,0.024696199806638397,-1.6853926787869027,21.171247482299805,1.7746462656599598,23.30881118774414,-3.5614223968565817,22.295385360717773,0.024696199806638397
2272,2008-10-08,20.50698471069336,22.227256774902344,20.50698471069336,20.86466407775879,1974007.0,-0.05605646049728308,-8.619073520079775,-0.8235307033915796,47.46153705677296,41.647637068912594,2.0951506108931817,2.5738949490759495,4.986009177959641,8.04368435139753,43.733411629271714,1.7202720642089844,-1.1491427817740671,-2.330030155181884,-4.7926176476367495,0.13255733727298136,-3.5613239014093168,-1.0987364089544513,3.227636337280277,0.0,-55.64658362686095,1.231293746227433,10,1.5414304733276367,2.9167957305908203,6.229593276977539,8.33735179901123,-0.6387138366699183,2,0.07724260819307616,-6.843160848619522,21.72480010986328,-1.6853926787869027,21.171247482299805,1.7746462656599598,23.30881118774414,0.07724260819307616
2273,2008-10-09,19.485042572021484,20.907245635986328,19.45949363708496,20.677309036254886,2594061.0,-0.049833856760959305,-1.3287655262233444,3.333338665898787,30.656297892850006,40.611249856684275,2.747876339136063,3.3553732554212843,5.899832363802801,8.972186793566852,43.879506091181796,1.4477519989013672,-1.059918310718576,-3.09009943008423,-5.809027942261178,-0.37117091790728196,-4.449563686172706,-1.7306351739957542,4.185025749206545,0.6410348441560301,-51.745765407224845,1.3594642560884747,10,2.0396270751953125,3.414992332458496,7.102502346038818,9.359293937683105,0.9793605804443359,3,0.06512242733639173,-8.619073520079775,20.50698471069336,-6.843160848619522,21.72480010986328,-1.6853926787869027,21.171247482299805,0.06512242733639173
2274,2008-10-10,17.8754825592041,19.450977325439453,15.763466835021973,16.61508560180664,2404926.0,-0.08260490100896911,-1.4885055843809814,-1.0571436798802063,27.647969345076874,39.23338587374055,3.9072063838224196,4.59979819385736,7.403677243835482,10.489965142830474,45.78631106093827,3.7215757369995117,-1.0703041121950427,-4.3181341171264656,-7.419930575893137,-1.2163376583597945,-5.869032346509801,-2.76723588774313,5.626162774658205,28.375292403598905,-22.03562726620487,1.550898229383336,10,1.7287859916687012,2.9934401512145996,8.709933757781982,10.968853950500488,1.5414295196533239,4,0.17818007253811174,-1.3287655262233444,19.485042572021484,-8.619073520079775,20.50698471069336,-6.843160848619522,21.72480010986328,0.17818007253811174
2275,2008-10-13,19.595752716064453,19.876787185668945,17.8754825592041,17.8754825592041,1938349.0,0.09623629186864013,-1.326732947710266,1.3648637810205944,37.66057810540853,39.06007614465461,1.9038547420890772,2.627218788639304,5.596051123046955,8.679913922540681,47.25915117293215,2.0013046264648438,-1.2425463733498745,-2.3521718025207505,-5.459997776063236,0.7556541710217353,-3.906084789291995,-0.7982588157495059,3.441601907867433,53.00352979365592,4.950454828699144,1.5539129867712431,10,0.00851583480834961,1.1198792457580566,6.363723278045654,8.690773010253906,-0.1788406372070277,0,0.08300740776213877,-1.4885055843809814,17.8754825592041,-1.3287655262233444,19.485042572021484,-8.619073520079775,20.50698471069336,0.08300740776213877
2276,2008-10-14,20.353694915771484,21.239377975463867,19.71497917175293,20.43885612487793,1550049.0,0.038678902040117924,-1.237497392884289,-0.04950455529721693,40.168726919262916,38.997796100471625,0.9553330199504977,1.723561779590348,4.72920664265639,7.843709351073986,47.50056529036944,1.643625259399414,-1.3218415292377834,-1.4456221580505364,-4.5602561683442175,1.6690118522431447,-3.002939163197375,0.1116948470963024,2.2472264408258056,71.01449959610639,25.82930179935093,1.55731700514684,10,-0.7494263648986816,0.34064626693725586,5.533393383026123,7.860443115234375,-1.013427734375,1,0.01046021262092589,-1.326732947710266,19.595752716064453,-1.4885055843809814,17.8754825592041,-1.3287655262233444,19.485042572021484,0.01046021262092589
2277,2008-10-15,19.493558883666992,20.762470245361328,19.161426544189453,20.50698471069336,1120138.0,-0.04225945390573771,1.1005601690642035,11.900087347980918,34.16989118127921,38.92388628554669,1.4693377165027002,2.492851466651995,5.460512982976198,8.617475177104232,47.22324651406634,1.601043701171875,-1.388184950511885,-2.166944313049317,-5.436878655130442,1.1029900290318082,-3.801911484089878,-0.5319771420087562,2.6971152016357784,68.11819901708648,28.40047638513724,1.634967171040562,10,0.11070966720581055,1.200782299041748,6.393529415130615,8.720579147338867,-1.2092990875244176,2,0.04980333630162659,-1.237497392884289,20.353694915771484,-1.326732947710266,19.595752716064453,-1.4885055843809814,17.8754825592041,0.04980333630162659
2278,2008-10-16,19.152910232543945,20.328144073486328,18.37793731689453,19.093297958374023,1522700.0,-0.017474933805364024,-1.6171413067405205,-0.05882253301639104,34.10404740684142,37.78685356426031,1.472162243355104,2.8275574047232546,5.655833774455772,8.854482123910028,46.08901788849368,1.9502067565917969,-1.4287181601579775,-2.4117857933044426,-5.861999058565562,1.0384274719566768,-4.136892425935002,-0.6866791606738829,2.652131417741977,61.89734111076996,25.294141669927704,1.7251066326305602,10,0.33213186264038086,1.541430950164795,6.725661754608154,9.052711486816406,-0.9367809295654261,3,0.03734997098581805,1.1005601690642035,19.493558883666992,-1.237497392884289,20.353694915771484,-1.326732947710266,19.595752716064453,0.03734997098581805
2279,2008-10-17,20.29408073425293,20.532533645629886,19.31471824645996,20.353694915771484,2086223.0,0.059582094201535485,4.836759133562704,-1.0000319959045243,41.30435205987298,37.856452035139974,-0.15826279024516055,1.5279604241689384,4.380423212938453,7.609542427524275,45.601535450949775,1.379623413085941,-1.5096896170160221,-1.1203044891357408,-4.513615291836892,2.2730063135654106,-2.8169598904863165,0.5763509122148349,1.1484664271171567,71.89873274175716,32.068139728315224,1.6966554013505757,10,-0.9154906272888184,0.40026044845581055,5.58449125289917,7.911540985107422,-1.5243968963623047,4,0.008392714133900858,-1.6171413067405205,19.152910232543945,1.1005601690642035,19.493558883666992,-1.237497392884289,20.353694915771484,0.008392714133900858
2280,2008-10-20,20.702857971191406,21.026472091674805,20.098207473754886,20.8391170501709,1066229.0,0.02014268309520073,2.6333488866906674,2.2856822908334666,44.4791083782351,37.516945371733335,-0.7157354726815122,1.0085781329514063,3.8369172705204235,7.112053450186643,45.388374328681174,0.9282646179199183,-1.492576105751347,-0.6084813117980943,-3.954089449761934,2.7371268261657455,-2.281285380780016,1.0643227571838274,0.39894437059779264,81.25000416605842,38.75143449176904,1.6728040689819204,10,-1.707496166229248,-0.25974416732788086,5.101197242736816,7.502763748168945,-1.984273910522461,0,-0.0621144140641553,4.836759133562704,20.29408073425293,-1.6171413067405205,19.152910232543945,1.1005601690642035,19.493558883666992,-0.0621144140641553
2281,2008-10-21,20.387758255004886,20.949827194213867,20.166337966918945,20.88169860839844,1117216.0,-0.015220107128445237,1.4864877952815765,3.6250087487226863,41.4772736109821,36.852027211089904,-0.6819552339610198,1.2029148175634923,4.015790786750021,7.3333968671931125,45.081943039375005,0.7834892272949219,-1.703075882155936,-0.8077608108520486,-4.110453628803004,2.4949320070989067,-2.4591072198275263,0.843585598123429,-4.624291419982914,75.88425710880435,33.30817354185693,1.6513464089754777,10,-1.8863358497619664,-0.2512269020080602,5.399264812469479,7.817863464355465,-2.461177825927738,1,-0.04761907434865398,2.6333488866906674,20.702857971191406,4.836759133562704,20.29408073425293,-1.6171413067405205,19.152910232543945,-0.04761907434865398
2282,2008-10-22,19.655366897583008,20.753955841064453,19.416912078857425,20.242982864379886,1788371.0,-0.03592309405778282,-1.5119992546379182,1.1896496464800606,40.4556686762125,37.94084618701907,-0.09283208789055308,1.7677086756722815,4.613265835458705,7.9679090922158124,45.26925471541891,1.3370437622070277,-1.7313851787704273,-1.3762155532836928,-4.640821851438879,1.8883907448714936,-3.008518702361286,0.2560875957939004,-3.788172855377198,48.231557797629975,4.892555204878377,1.6323031490775926,10,-1.153944492340088,0.11922597885131836,5.516361713409424,8.039283752441406,-1.694723129272461,2,-0.016031230443491307,1.4864877952815765,20.387758255004886,2.6333488866906674,20.702857971191406,4.836759133562704,20.29408073425293,-0.016031230443491307
2283,2008-10-23,19.442462921142575,20.1152400970459,18.82077980041504,19.6468505859375,1389727.0,-0.01083184951722338,1.2686612067524654,0.3478252401973553,35.16340977205982,38.77589512335051,0.1267230713909484,1.735575948649256,4.689566984735446,8.078390601997992,46.097219634748946,1.2944602966308594,-1.9215971907526779,-1.3770665168762228,-4.4624152387215545,1.7082822049691089,-2.9197408777988905,0.1656078440464448,-3.4736162158966035,28.185396629938147,-9.283229155460155,1.5426743609226659,10,0.1149673461914098,0.30658102035522816,5.143776893615726,7.758248329162601,-1.013427734375,3,-0.05957080281945759,-1.5119992546379182,19.655366897583008,1.4864877952815765,20.387758255004886,2.6333488866906674,20.702857971191406,-0.05957080281945759
2284,2008-10-24,19.008136749267575,19.5020751953125,18.139484405517575,18.948522567749023,1043695.0,-0.02233905105729661,1.6016274966450474,-0.2916721103417159,40.45113749284945,39.08595727751061,0.825413571012021,1.9251971166608683,4.958836099244973,8.415023640874427,47.04214287029239,1.3625907897949254,-2.0470758931480795,-1.5933782577514677,-4.533149342831013,1.3463928273280779,-3.0632638002912387,-0.12349271521169669,-2.9396704342422453,30.088536501734552,-11.618969517330108,1.4698855425397725,10,0.6812944412231481,0.7409071922302282,4.415643215179447,7.106760025024418,-2.009820938110348,4,-0.04166675864848102,1.2686612067524654,19.442462921142575,-1.5119992546379182,19.655366897583008,1.4864877952815765,20.387758255004886,-0.04166675864848102
2285,2008-10-27,17.602964401245114,18.394969940185547,17.151605606079098,18.054323196411133,1463399.0,-0.07392478108495326,1.1954916845728514,-7.5713325867866255,33.076929944128764,38.29797983582904,2.1436045606509246,3.088991918883309,6.194869107441985,9.714835810169255,47.93572542975452,1.8565311431884766,-1.93476970912128,-2.744768142700199,-5.803476600574097,0.31394031517369925,-4.274122371637148,-1.2154139137632498,-1.4368708686360137,11.883424510460669,-30.697646110239305,1.5293542289369482,10,1.4860744476318395,2.146079540252689,5.810170173645023,8.511932373046879,0.2469692230224645,0,0.066279713464795,1.6016274966450474,19.008136749267575,1.2686612067524654,19.442462921142575,-1.5119992546379182,19.655366897583008,0.066279713464795
2286,2008-10-28,17.228252410888672,19.37433242797852,16.436246871948242,17.59444808959961,2026523.0,-0.021286868610035814,-2.0131016068931156,0.8113183627589291,35.537198426608725,38.44990286308787,2.266718685382653,3.237308717025762,6.414289284124024,9.97781151502926,47.941153434762285,2.938085556030277,-1.635339900703194,-2.87038164138794,-6.097270318524192,0.35650703574831155,-4.483825979956066,-1.2569373028198143,-0.9664842050474753,18.343189515678375,-28.400359143933507,1.6134443385681252,10,1.5031070709228516,2.520791530609131,6.099720478057861,8.88664436340332,0.6727790832519531,1,0.08650509722264976,1.1954916845728514,17.602964401245114,1.6016274966450474,19.008136749267575,1.2686612067524654,19.442462921142575,0.08650509722264976
2287,2008-10-29,19.331750869750977,19.587236404418945,17.228252410888672,17.228252410888672,28092848.0,0.12209586954581897,-1.2429148769675356,-5.744192466352764,49.38271510115626,40.14753260690063,0.15405447592533505,0.9165360916914942,4.169601875400204,7.781696943049678,47.88801946048918,2.3589839935302734,-1.5131088461206517,-0.5991142272949226,-3.6003673083886767,2.4021388537988315,-2.099740767841798,0.9015123132519527,-2.976221484142325,78.70370562386331,25.049157681850744,1.5006265405468768,10,-0.6003913879394531,0.41729307174682617,3.879124164581299,6.783145904541016,-1.9842720031738246,2,-0.07268717924937385,-2.0131016068931156,17.228252410888672,1.1954916845728514,17.602964401245114,1.6016274966450474,19.008136749267575,-0.07268717924937385
2288,2008-10-30,19.766077041625977,20.15782165527344,19.161426544189453,19.587236404418945,1455761.0,0.0224669857790587,1.0707974424126547,0.08502056963890468,58.40908913524536,42.04805894860867,-0.2057879164566181,0.2982986994129959,3.5995172296294307,7.257019892559022,48.43332996903492,0.9963951110839879,-1.4695075917216016,-0.03832263946533132,-2.825588769070986,2.7489434901403236,-1.4319557042681588,1.3553104253374961,-3.3298301696777344,89.47368690795342,31.273923334127623,1.3936330648028274,10,-1.0347175598144531,-0.017033100128173828,3.444797992706299,6.348819732666016,-3.5086708068847656,3,-0.09133998969615031,-1.2429148769675356,19.331750869750977,-2.0131016068931156,17.228252410888672,1.1954916845728514,17.602964401245114,-0.09133998969615031
2289,2008-10-31,20.455888748168945,20.77098655700684,19.408397674560547,19.876787185668945,1215082.0,0.03489876646186674,1.2535219709157366,3.2380871123245596,54.21184538376201,43.129474171445,-0.9725024170445415,-0.6495061153377684,2.7720254845807695,6.474104137539086,48.541418039165194,1.3625888824462926,-1.2413090424431275,0.7941351890563979,-1.4833809529476056,3.0716513310604014,-0.34462288194560387,1.9328932600583997,-3.92937026977539,92.7308712464556,32.474526522961,1.1387580710020024,10,-1.7628517150878906,-0.7792325019836426,2.6293725967407227,5.659008026123047,-3.4064769744873047,4,-0.09908411149248153,1.0707974424126547,19.766077041625977,-1.2429148769675356,19.331750869750977,-2.0131016068931156,17.228252410888672,-0.09908411149248153
2290,2008-11-03,21.316022872924805,21.537443161010746,19.783109664916992,20.907245635986328,894414.0,0.04204824025711673,3.1200018813284607,0.7058817717116358,54.6655572486161,44.594839020071,-1.9405855674888421,-1.579204550430397,1.787407489390688,5.527913947858522,48.098187184479045,1.7543334960937536,-0.9502456492785001,1.6470305442810051,-0.6515097707412281,3.9455708593032384,0.49776038676988676,2.7963007017921235,-4.701038220214844,95.65944387278942,35.245253222320464,1.149270157511117,11,-2.3291778564453125,-1.639366626739502,1.6159472465515137,4.7988739013671875,-4.871259689331055,0,-0.20255687880931317,1.2535219709157366,20.455888748168945,1.0707974424126547,19.766077041625977,-1.2429148769675356,19.331750869750977,-0.20255687880931317
2291,2008-11-04,22.261320114135746,22.36351585388184,21.00092315673828,21.20531272888184,1008830.0,0.044346792403363366,1.1621610987693984,2.5833321668369753,63.308758681714735,47.134071242904575,-2.896798682321755,-2.6163898155698426,0.7337314526783452,4.498872190703803,47.40581756068031,1.3625926971435582,-0.8224280014109304,2.5655017852783253,0.15608862098297394,4.974914949573677,1.3607952031306496,3.770208367426001,-5.449437121093755,98.00992216113985,36.97694006212387,1.2047065821476757,11,-2.8614387512207067,-2.657051563262943,0.4896807670593226,3.6491870880126918,-5.245973587036136,1,-0.19816374173906137,3.1200018813284607,21.316022872924805,1.2535219709157366,20.455888748168945,1.0707974424126547,19.766077041625977,-0.19816374173906137
2292,2008-11-05,22.09099769592285,22.84893798828125,21.12015151977539,22.116544723510746,959120.0,-0.007651047527264199,1.3199993856896401,-0.024192091783289616,64.36304124207348,50.37847473957276,-2.620189646262876,-2.446759135144383,0.7870686685866168,4.591632255396409,46.14028041452297,1.7287864685058594,-0.7800969631984422,2.3159787178039544,-0.30090892642073186,4.932866362028641,1.0075348956916095,3.6244225399162993,-4.946016731230468,79.44575077664409,17.756975257617896,1.308443822112344,11,-2.4484052658081055,-2.486729145050049,0.6472287178039551,3.819509506225586,-5.058618545532227,2,-0.18966849118614204,1.1621610987693984,22.261320114135746,3.1200018813284607,21.316022872924805,1.2535219709157366,20.455888748168945,-0.18966849118614204
2293,2008-11-06,20.753955841064453,21.809961318969727,19.953432083129886,21.20531272888184,1433599.0,-0.06052428565076373,1.235901229066188,17.667687024038297,52.20588679289474,51.68455799513335,-1.2041809211502077,-1.064348989378665,1.9743513791119582,5.835342582233366,44.57354823404602,2.137565612792965,-0.6969243523332267,0.9154911994934096,-1.7331312229100853,3.5641136218969045,-0.4088200117083396,2.239802410695159,-3.1526583144849596,39.108920222149045,-20.40896400135196,1.324311211201748,11,-1.111363410949707,-1.1496872901916504,2.2291111946105957,5.156551361083984,-4.309192657470703,3,-0.16413627361329997,1.3199993856896401,22.09099769592285,1.1621610987693984,22.261320114135746,3.1200018813284607,21.316022872924805,-0.16413627361329997
2294,2008-11-07,21.06053733825684,21.47783088684082,20.61769676208496,21.069053649902344,993134.0,0.01477219569802557,1.0824707514909986,0.018868243457381022,51.732670843080335,53.75741809501685,-1.328744563682669,-1.180610059950883,1.5118964988209846,5.437080680650997,41.825306009390566,0.8601341247558594,-0.5250179923227059,1.0628199577331578,-1.4692953560620232,3.594935271528339,-0.20323769916443268,2.3288776146307484,-3.039428574741205,41.66664074451742,-14.478417001066745,1.26605765689759,11,-1.4179449081420934,-1.4562687873840368,2.0289821624755824,4.849969863891598,-4.556161880493168,4,-0.22806308435400913,1.235901229066188,20.753955841064453,1.3199993856896401,22.09099769592285,1.1621610987693984,22.261320114135746,-0.22806308435400913
2295,2008-11-10,21.22234535217285,22.26983642578125,21.179763793945312,21.52041244506836,548449.0,0.007682995515127855,-4.688865883945591,34.999552071683134,54.10385636671534,55.820380088362036,-1.0316394846689043,-1.2799324825649308,1.2046869409665675,5.174355840160523,39.1930528889856,1.2092990875244105,-0.24400625797945708,1.1432983398437493,-1.4384589449475342,3.725055624635033,-0.1475803025518907,2.4341769822393893,-2.815010250675968,43.82354278005288,-9.418793297327547,1.2908786423956409,11,-1.1837501525878906,-1.7373032569885254,1.8671741485595703,4.338997840881348,-4.556161880493164,0,-0.19662923721406522,1.0824707514909986,21.06053733825684,1.235901229066188,20.753955841064453,1.3199993856896401,22.09099769592285,-0.19662923721406522
2296,2008-11-11,20.566598892211914,21.792930603027344,20.30259704589844,21.009441375732425,661105.0,-0.030898868578340233,-2.0701744390504726,1.4857141028840675,54.51476748590234,56.3906081311116,0.16477922944361012,-0.6402435945465683,1.7005705479039506,5.728563169060308,37.983935715813054,1.4903335571289027,-0.0353069528402159,0.4769066810607896,-2.111366251672699,3.065179613794278,-0.8172297853059547,1.7710431474275339,-1.803935559772281,21.176500037217995,-31.348876329556756,1.2941364663667434,11,0.4385833740234375,-1.1880087852478027,2.4420166015625,4.147383689880371,-3.9685440063476562,1,-0.20041406604078837,-4.688865883945591,21.22234535217285,1.0824707514909986,21.06053733825684,1.235901229066188,20.753955841064453,-0.20041406604078837
2297,2008-11-12,20.46440315246582,21.40118408203125,20.242982864379886,21.1286678314209,988114.0,-0.004969015065723559,-1.0923055188976747,1.5000021535294072,55.119441304590865,56.02509170548333,0.4967796279558918,-0.48653002565578163,1.6535198510703424,5.720659718610623,36.53007385455176,1.1582012176513636,0.4236462930165814,0.32616872787475515,-2.251423012029786,2.9037604677792963,-0.9626271420775154,1.6149645978270257,-1.374837847558858,22.058802944181792,-32.159690583006764,1.2887958699522704,11,0.6642646789550781,-1.158200740814209,2.4909863471984863,4.079256057739258,-3.8578338623046875,2,-0.16853932165378704,-2.0701744390504726,20.566598892211914,-4.688865883945591,21.22234535217285,1.0824707514909986,21.06053733825684,-0.16853932165378704
2298,2008-11-13,19.86827087402344,21.12015151977539,19.51910781860352,20.14930534362793,1499020.0,-0.029130205948398213,-2.2695694173140795,0.4230760395789372,54.24012991990207,56.02823443172111,1.239253292504543,0.17491093392024126,2.1005595438595783,6.210675272716461,34.88301747563452,1.6010437011718714,0.882270725529974,-0.3057315826415987,-2.845326685328036,2.2338635200448387,-1.5755291339848192,0.9640659687016218,-0.47795575444653693,12.693475267200785,-42.735853443767894,1.2697975513432191,11,1.3157520294189418,-0.5620684623718297,2.867826938629147,4.4411926269531214,-3.372411727905277,3,-0.14273470205907912,-1.0923055188976747,20.46440315246582,-2.0701744390504726,20.566598892211914,-4.688865883945591,21.22234535217285,-0.14273470205907912
2299,2008-11-14,20.46440315246582,21.026472091674805,20.200401306152344,20.430339813232425,1012362.0,0.03000423550807252,-2.3448199963701937,-0.12120697963254694,65.32846789908714,57.21300228177345,0.7201916401401434,-0.4298453596597902,1.4014676895451075,5.499393162358032,33.347057108049896,1.1582012176513636,1.0317785749256423,0.2818845748901353,-2.26054666484098,2.824315814621251,-0.9893310449754225,1.553100194755693,-0.9452953338623011,34.365270764831344,-25.474646753467717,1.2712156198655575,11,0.7196197509765625,-1.158200740814209,1.7479491233825684,3.2318954467773438,-4.121835708618168,4,-0.19642107023227462,-2.2695694173140795,19.86827087402344,-1.0923055188976747,20.46440315246582,-2.0701744390504726,20.566598892211914,-0.19642107023227462
2300,2008-11-17,19.416912078857425,20.44737243652344,18.95703887939453,20.37924194335937,1113854.0,-0.05118600654044381,1.7131730725826222,-28.25118987625561,60.936168704103366,56.94938117314996,1.6427128208450377,0.5442713015119729,2.3042499967169086,6.419714989120312,32.43885048498532,1.507364273071289,1.0065537941081857,-0.701309204101559,-3.2533573506546425,1.8507389424515246,-1.9773332773781007,0.5747148691749828,3.4320259094238246,16.21617622529646,-46.85391341866985,1.2760240732765427,11,1.4860763549804652,0.22568035125732067,0.8196835517883265,2.4313731193542445,-3.2702159881591832,0,-0.1499999901768696,-2.3448199963701937,20.46440315246582,-2.2695694173140795,19.86827087402344,-1.0923055188976747,20.46440315246582,-0.1499999901768696
2301,2008-11-18,19.416912078857425,19.71497917175293,19.161426544189453,19.416912078857425,1021165.0,0.0,-1.166669155194523,-0.0,50.53878896834749,55.41335314273596,1.3374494116628703,0.4930896368222939,2.1793448407291685,6.3039007651926795,31.481563247480228,0.5535526275634766,0.994923336180797,-0.6527668952941852,-3.220115254229807,1.9145814636414364,-1.9364410747619942,0.6309072841736239,3.354187927246091,18.81529783773843,-40.530815165561435,1.28367417946781,11,1.1965255737304652,0.22568035125732067,0.7430381774902308,2.4313731193542445,-3.185054779052738,1,-0.14166663556008663,1.7131730725826222,19.416912078857425,-2.3448199963701937,20.46440315246582,-2.2695694173140795,19.86827087402344,-0.14166663556008663
2302,2008-11-19,19.340267181396484,20.217435836791992,19.24658966064453,19.476526260375977,1179425.0,-0.003947326801999496,-5.00002357559219,-100.0,47.17832540557456,54.8547352108115,1.0983752844299062,0.5743657042938963,2.1355804623849934,6.273852347190534,30.019701474407483,0.9708461761474609,0.9054024742899145,-0.7136568069457994,-3.295536630341612,1.8682230164500133,-2.004596718643704,0.5772831047521052,3.354551602172851,17.71652085276882,-36.25640697523035,1.290939911697906,11,1.2731704711914062,0.3023252487182617,0.8090376853942871,2.5080180168151855,-2.91253662109375,2,-0.1417877152271183,-1.166669155194523,19.416912078857425,1.7131730725826222,19.416912078857425,-2.3448199963701937,20.46440315246582,-0.1417877152271183
2303,2008-11-20,18.284259796142575,19.340267181396484,18.190582275390625,19.340267181396484,1256395.0,-0.05460148897372474,1.177418306083966,7.749996500510951,36.27555284898006,53.13727765591147,1.9748962351214843,1.6223322843594161,3.049836000426364,7.21431086982091,28.452057833781687,1.1496849060058594,0.5882750195184769,-1.7117540359497099,-4.401099338755703,0.9775912668562832,-3.0564266873527046,-0.36708138454671513,4.3358033893432655,3.303284923625619,-43.87643518421424,1.3446726514029963,11,1.945949554443363,1.3583326339721715,1.865045070648197,3.5640254020690953,-1.2689132690429652,3,-0.09175599803801648,-5.00002357559219,19.340267181396484,-1.166669155194523,19.416912078857425,1.7131730725826222,19.416912078857425,-0.09175599803801648
2304,2008-11-21,18.21612930297852,19.161426544189453,17.91806411743164,18.37793731689453,1560662.0,-0.0037261827344210463,-2.2809063410656853,0.15322621430067596,28.22965238159665,50.262366102009395,1.7848078367102005,1.7160690154922733,2.947242284186583,7.170898388426611,26.60934771625163,1.2433624267578125,0.24165010736547643,-1.7402841567993121,-4.512912408900139,1.0323440953015144,-3.1265982828497236,-0.35397003074890065,4.226754646103512,11.78445440190166,-28.054086204943815,1.3863141260504126,11,1.639368057250973,1.426463127136227,1.873562335968014,3.6321558952331507,-0.38322639465332387,4,-0.09443664613091396,1.177418306083966,18.284259796142575,-5.00002357559219,19.340267181396484,-1.166669155194523,19.416912078857425,-0.09443664613091396
2305,2008-11-24,18.769683837890625,18.914457321166992,18.03729057312012,18.497163772583008,1628354.0,0.03038815358110103,2.12121757130494,-1.6842185916024606,24.050640447549185,46.87746309774793,0.9462658528762518,1.3221933817976428,2.2579975740523963,6.486266656689985,24.352169218767717,0.8771667480468714,0.1405797085289251,-1.245065593719481,-3.853433233201681,1.363302045762719,-2.5492494134605828,0.05911822602162076,3.401710921292384,37.03706161506985,4.36857244700748,1.3041838197411002,11,0.8899402618408203,0.8729085922241211,1.2667818069458008,3.078601360321045,-0.44284248352050426,0,-0.12931045695843413,-2.2809063410656853,18.21612930297852,1.177418306083966,18.284259796142575,-5.00002357559219,19.340267181396484,-0.12931045695843413
2306,2008-11-25,18.718584060668945,19.297685623168945,18.352388381958008,18.60787582397461,1627419.0,-0.002722463396987229,-2.0410902586664457,0.4062388454566451,24.48452894141981,43.47358394628448,0.7908203221378329,1.5712274587441897,2.2081774602136903,6.399766140423491,22.8178518656477,0.9452972412109375,0.007821919067932726,-1.370681953430175,-3.715729944358074,0.9743660374977239,-2.5432059488941228,-0.19815795796622737,3.1976108600089823,34.814725104995055,7.730160603782245,1.1725239954639493,11,0.8005237579345703,0.9240083694458008,1.0006537437438965,3.0871195793151855,0.0,1,-0.13739757033090416,2.12121757130494,18.769683837890625,-2.2809063410656853,18.21612930297852,1.177418306083966,18.284259796142575,-0.13739757033090416
2307,2008-11-26,17.92658042907715,18.582326889038086,17.55186653137207,18.539745330810547,1816751.0,-0.04231108661984406,1.951221577330147,-5.53856623537722,26.685393523506292,40.41194656890717,1.3242333189034454,2.3742928588839405,2.9220207825812317,7.051974483789419,21.553183553729756,1.166717529296875,-0.2052913425485663,-2.092427062988282,-4.610826405353187,0.42597227937662296,-3.3516267341707326,-0.8332273918058313,3.749726643406003,20.952458147449384,-4.420626182022467,1.2591996711824516,11,1.362588882446289,1.7160120010375977,1.3923964500427246,3.8791232109069824,-0.051097869873046875,2,-0.09453688816878858,-2.0410902586664457,18.718584060668945,2.12121757130494,18.769683837890625,-2.2809063410656853,18.21612930297852,-0.09453688816878858
2308,2008-11-27,17.960643768310547,18.25871086120605,17.798837661743164,17.92658042907715,827423.0,0.0019001582241611192,-2.176480662947007,-0.05555330896648262,23.235293827031896,35.7349272275677,1.1075912573786795,2.316820449365885,2.847292197227567,6.883965635404454,20.75714612006389,0.4598731994628871,-0.3942994583753361,-1.9680920600891127,-4.648861799018373,0.7126776788401479,-3.308476929553745,-0.6277071906244807,3.3857080608837187,23.414638942786723,0.09834244848730123,1.340384869464631,11,1.038975715637207,1.6819486618041992,1.1773638725280762,3.845059871673584,0.2043895721435547,3,-0.08534845564458315,1.951221577330147,17.92658042907715,-2.0410902586664457,18.718584060668945,2.12121757130494,18.769683837890625,-0.08534845564458315
2309,2008-11-28,18.429035186767575,18.46310043334961,17.679609298706055,17.960643768310547,1884805.0,0.02607876557762645,1.920630519175803,13.750601937398406,27.094978095933612,31.97479493777106,0.35774071671108487,1.7800612534577844,2.2709092124806,6.291287272051637,20.394414541872123,0.7834911346435547,-0.5898467123040803,-1.3983579635620167,-4.147589642383789,1.3508737152597554,-2.7729738029729027,-0.02374212415113064,2.6137578186009165,50.24396052930565,28.302182094619276,1.3746158394108856,11,0.4556159973144567,1.2135572433471715,1.224201917648319,3.3766684532165563,-0.647232055664059,4,-0.07670985731705704,-2.176480662947007,17.960643768310547,1.951221577330147,17.92658042907715,-2.0410902586664457,18.718584060668945,-0.07670985731705704
2310,2008-12-01,16.998315811157227,18.292776107788086,16.827991485595707,18.190582275390625,1270420.0,-0.0776339814380318,1.0975624411914475,-2.545448992556174,24.039660257925917,29.030447303279775,1.5749229767848547,3.0258608997944236,3.5920816750634863,7.584874865540563,20.82120201072213,1.601043701171868,-0.7835746800351586,-2.613191986083983,-5.542439629374666,0.31605565720670015,-4.077815807729323,-1.1485681644386432,3.7652030762915523,6.896575692117215,-14.516504692866464,1.464623821645341,12,1.524397850036621,2.6442766189575195,2.720921754837036,4.807387828826904,0.6301975250244141,0,0.049098222814531356,1.920630519175803,18.429035186767575,-2.176480662947007,17.960643768310547,1.951221577330147,17.92658042907715,0.049098222814531356
2311,2008-12-02,17.849933624267578,17.92658042907715,16.700248718261722,16.742828369140625,1712131.0,0.05010012889343862,-1.0571469708362058,-0.9285719999168122,32.84916332529798,27.438318183249045,0.5337874504690063,1.9255307861049644,2.6404760395608875,6.59723753554708,21.939483263353214,1.2263317108154261,-1.1487744561173656,-1.541004848480224,-4.288863634159338,1.2068539371988898,-2.9149342413197807,-0.16707545564066706,2.520032522995894,61.085927452822375,38.112308141443336,1.3739293928395566,12,0.17032432556152344,1.792658805847168,1.5691077709197998,3.9557700157165527,-0.6898097991943359,1,0.02671761924392646,1.0975624411914475,16.998315811157227,1.920630519175803,18.429035186767575,-2.176480662947007,17.960643768310547,0.02671761924392646
2312,2008-12-03,17.901031494140625,18.12245178222656,17.074960708618164,17.849933624267578,791809.0,0.0028626364079906708,3.2413830387001075,0.046154482273853374,36.1010866325172,27.418933048086505,0.28727427749149825,1.627899699147477,2.4805098987508742,6.39598239999318,23.400522714297445,1.0474910736083949,-1.4160348550661475,-1.2804086685180671,-3.7900813127742268,1.2292639757380925,-2.535244990646145,-0.025572346389989065,2.0285685616426363,68.115926348294,42.03087272045032,1.254836322128079,12,0.09793567657470703,1.8735618591308594,1.339170217514038,3.734348773956299,-0.4769058227539027,2,0.045670695948215156,-1.0571469708362058,17.849933624267578,1.0975624411914475,16.998315811157227,1.920630519175803,18.429035186767575,0.045670695948215156
2313,2008-12-04,17.347478866577152,18.4886474609375,17.253801345825195,17.73922348022461,1487404.0,-0.030922945850615502,-3.2647102415888543,-7.666554684583731,27.84504931890612,27.376199374454224,0.775524906632846,2.016552151493695,2.8923574264130814,6.795994235824047,24.123089393674775,1.2348461151123047,-1.5837902103853203,-1.663637447357175,-4.186295774519799,0.8590208798054491,-2.924966610938487,-0.4023082837758629,2.194599028703525,36.19048330055594,10.692109902928962,1.2613291635813115,12,0.65148830413818,2.4271144866943324,1.892722845077511,4.053705692291256,0.16180801391601207,3,0.030436912284945272,3.2413830387001075,17.901031494140625,-1.0571469708362058,17.849933624267578,1.0975624411914475,16.998315811157227,0.030436912284945272
2314,2008-12-05,16.25740623474121,17.415607452392578,16.223342895507812,17.347478866577152,1236990.0,-0.06283752470430448,-1.0588244981308566,2.7826103891678007,27.677507564623667,27.77918460968472,1.7416909957658753,2.875778882494558,3.8352946652384645,7.728571974622383,25.0900552343785,1.1922645568847656,-1.7584296635067602,-2.5135535240173326,-5.127578980525691,0.10047193249102548,-3.8205662522715116,-1.2065407957631535,2.9436521592971907,1.5036979906910326,-24.129113305695526,1.30701272825418,12,1.503108024597168,3.2787342071533203,2.982795476913452,5.143778324127197,1.2263317108154297,4,0.11733895789824045,-3.2647102415888543,17.347478866577152,3.2413830387001075,17.901031494140625,-1.0571469708362058,17.849933624267578,0.11733895789824045
2315,2008-12-08,17.04941177368164,17.705158233642578,16.768377304077152,17.04941177368164,573687.0,0.04871659891526581,-2.333331071038355,-0.0,34.956716619780536,28.942761018391472,0.7599161486541135,1.8499671059272202,2.9245613891466604,6.798123667095162,26.601648073784933,1.4477519989013672,-1.7383799153198112,-1.5129013061523438,-3.964157936379216,0.9383553240745286,-2.73852962126578,-0.2872729910389076,1.7347664505624785,36.46612869546474,9.559058228813917,1.2256283151134357,12,0.3534231185913086,2.4867286682128906,2.135434865951538,4.351772785186768,0.3491649627685547,0,0.04295698685349558,-1.0588244981308566,16.25740623474121,-3.2647102415888543,17.347478866577152,3.2413830387001075,17.901031494140625,0.04295698685349558
2316,2008-12-09,16.44476318359375,17.202703475952152,16.393665313720707,16.776893615722653,1257192.0,-0.03546448394315027,-2.725486579539128,-100.0,32.75862773905669,29.617564820119295,1.1265751204911254,2.2450921278419074,3.416108229486703,7.243770361716372,27.756437465802797,0.8090381622314453,-1.6735761889257432,-1.9114581108093276,-4.346228608338105,0.52331238671945,-3.1288433595737146,-0.6940728620449406,1.9808980946272854,9.774415831980548,-17.539441620034076,1.2173852487643888,12,0.9112319946289062,3.0913772583007812,2.8869874477386475,4.956421375274658,0.3747119903564453,1,0.07198341133722552,-2.333331071038355,17.04941177368164,-1.0588244981308566,16.25740623474121,-3.2647102415888543,17.347478866577152,0.07198341133722552
2317,2008-12-10,17.01534652709961,17.219736099243164,16.351085662841793,16.478826522827152,1213602.0,0.03469696322991789,-1.1935569325469444,-1.6153894746514204,41.98061874777902,31.700378700202304,0.46169181811765014,1.4786780019025763,2.721346937690477,6.51629676204805,28.94810386437856,0.8686504364013707,-1.6170348790799416,-1.1684219360351555,-3.4587781413332443,1.1219342692629333,-2.3136000386842,-0.023243833386111135,1.1019901775415732,34.962346506442856,4.420824522374328,1.1451781026490446,12,0.3406486511230469,2.520793914794922,2.4867284297943115,4.385838031768799,-0.5705833435058594,2,0.00850863059080531,-2.725486579539128,16.44476318359375,-2.333331071038355,17.04941177368164,-1.0588244981308566,16.25740623474121,0.00850863059080531
2318,2008-12-11,17.032379150390625,17.160123825073242,16.759862899780273,17.032379150390625,859667.0,0.0010010153636241803,2.1332885405001867,0.0,42.470207243827886,33.40873749441278,0.33429191359945776,1.305213056590521,2.590403038334834,6.366580229702954,29.796824597304024,0.40026092529296875,-1.5705464569671221,-1.0095947265625007,-3.2102290720831164,1.191039618958115,-2.1099118993228103,0.09072244619780889,0.8197984209718854,54.59764344868954,20.78775643174282,1.1003171727603083,12,0.32361602783203125,2.2142105102539062,2.5910513401031494,4.368805408477783,-0.587615966796875,3,0.023000105712601693,-1.1935569325469444,17.01534652709961,-2.725486579539128,16.44476318359375,-2.333331071038355,17.04941177368164,0.023000105712601693
2319,2008-12-12,16.44476318359375,16.640634536743164,16.15521240234375,16.640634536743164,1046196.0,-0.03449993460152623,3.956540367892651,-100.0,35.27506925595928,34.65711627197204,0.6826238751956808,1.6614295811959607,3.0222602345921246,6.8276266409087185,30.815497838492874,0.877166748046875,-1.5180547522271333,-1.39622869491577,-3.3898132930920113,0.5973559032604694,-2.3930209940038907,-0.39943639582764945,1.179377533149104,18.68134843185851,-14.112241355955085,0.9967922990881198,12,0.877166748046875,2.76776123046875,3.1786673069000244,4.956421375274658,0.1618061065673828,4,0.06473329442417541,2.1332885405001867,17.032379150390625,-1.1935569325469444,17.01534652709961,-2.725486579539128,16.44476318359375,0.06473329442417541
2320,2008-12-15,16.504375457763672,16.879087448120114,16.419214248657227,16.683216094970707,626527.0,0.003625000463940653,-1.6341458085238678,0.9130515224991174,35.991371456250164,35.0062505087445,0.6096936477805457,1.446597376649926,2.873281091364092,6.6466255577798705,31.126204071939647,0.4598731994628871,-1.453535182401403,-1.1909895896911635,-3.1244717694731214,0.7424925900907944,-2.1577306795821407,-0.22424849980018635,0.8847367286753247,32.79993263061329,0.25117979928561596,0.9667410898909787,12,0.8175544738769531,2.708148956298828,3.1190550327301025,4.896809101104736,0.0340652465820348,0,0.05933956666819995,3.956540367892651,16.44476318359375,2.1332885405001867,17.032379150390625,-1.1935569325469444,17.01534652709961,0.05933956666819995
2321,2008-12-16,16.666183471679688,16.964250564575195,16.436246871948242,16.436246871948242,1007203.0,0.009803946494679527,-3.5926024238301824,-1.285706667804249,41.33488309761233,35.58778344931063,0.2931388620500428,1.1258693350567484,2.60429849446993,6.368032509809762,31.415405407604304,0.5280036926269531,-1.4459306383489547,-0.891645145416259,-2.6965707746673218,0.9132804838348036,-1.7941079600417886,0.01081766920927052,0.5255047493040692,47.999971332175875,13.40668551127905,0.9024628146255311,12,0.6557464599609375,2.3078880310058594,3.095635175704956,4.735001087188721,0.16180801391601918,1,0.04394486992268143,-1.6341458085238678,16.504375457763672,3.956540367892651,16.44476318359375,2.1332885405001867,17.032379150390625,0.04394486992268143
2322,2008-12-17,16.598054885864258,16.853540420532227,16.29998779296875,16.666183471679688,1286629.0,-0.004087833662169804,1.4999978464705805,-0.2962929168083747,40.675995513341064,37.01344413758118,0.17545403571364915,1.0308783921802807,2.601510966207428,6.326632929566632,32.20730802250154,0.5535526275634766,-1.2868236745596455,-0.8226631164550788,-2.4669473452993174,0.8216211123891597,-1.6448052308771963,-0.0005210020329613485,0.42779720413709654,44.06781269514086,7.72753215139069,0.8221421144221192,12,0.33213043212890625,2.180143356323242,3.5938313007354736,4.80312967300415,-0.4428424835205078,2,0.013340134709068252,-3.5926024238301824,16.666183471679688,-1.6341458085238678,16.504375457763672,3.956540367892651,16.44476318359375,0.013340134709068252
2323,2008-12-18,16.606569290161133,16.725797653198242,16.521408081054688,16.521408081054688,1749599.0,0.000512976029747092,-3.8000627113709156,-1.250006999076122,36.69151945579219,38.01500101437768,0.05675784389202221,0.9383403881572718,2.5536625393399106,6.221397819643176,32.489898393030536,0.2043895721435547,-1.2502390585599095,-0.7302641868591309,-2.360171313303315,0.8996429395850534,-1.5452177500812212,0.08468937636295948,0.3576812744140625,55.789319822995076,20.33169054699421,0.8149535632220921,12,0.32361602783203125,2.0311126708984375,3.610865831375122,4.6881632804870605,-0.5535507202148438,3,-0.00974349992103718,1.4999978464705805,16.598054885864258,-3.5926024238301824,16.666183471679688,-1.6341458085238678,16.504375457763672,-0.00974349992103718
2324,2008-12-19,16.495859146118164,16.742828369140625,16.291471481323242,16.351085662841793,2036691.0,-0.006666647524155467,-2.4193464486717287,1.6999932809245866,45.454526631098716,39.18142434896859,0.228923373486424,0.9629343582270806,2.674830085625903,6.2453197767787,32.70967864859809,0.4513568878173828,-1.2673955602310407,-0.7549608230590827,-2.3709954174659345,0.8610737713477672,-1.5629781202625068,0.05305647414434134,0.3576812744140625,30.37961046692938,-8.331792019547756,0.8080172972034252,12,0.19161510467529297,2.0949831008911133,3.749253511428833,4.7648091316223145,-1.0304584503173846,4,-0.003097502353276216,-3.8000627113709156,16.606569290161133,1.4999978464705805,16.598054885864258,-3.5926024238301824,16.666183471679688,-0.003097502353276216
2325,2008-12-22,16.342567443847653,16.495859146118164,16.095598220825195,16.495859146118164,1929260.0,-0.009292738311637683,4.222212544637858,-1.0588382540874524,34.3915111928507,39.362855843834595,0.30330016824035155,0.9750613193248832,2.781555602560875,6.310322779985778,32.988648525654874,0.40026092529296875,-1.1810717507508919,-0.786896705627445,-2.2827420112791756,0.7089486000242875,-1.534819358453312,-0.03897405280157784,0.4002609252929723,28.431307967959118,-7.142121242547827,0.747922652825866,12,0.315099716186527,1.9289178848266637,3.9025452136993444,4.709454059600834,-0.4939384460449183,0,0.016154245483188445,-2.4193464486717287,16.495859146118164,-3.8000627113709156,16.606569290161133,1.4999978464705805,16.598054885864258,0.016154245483188445
2326,2008-12-23,16.146696090698242,16.47031021118164,16.11263084411621,16.11263084411621,890123.0,-0.01198534770148052,-19.9996640537514,-0.22222498724632117,32.36298565801438,38.29422994497186,0.5056151471946464,1.0207061371632768,2.903190153439567,6.401728294263094,33.658514268509144,0.3576793670654297,-1.0119322466735134,-0.8541736602783203,-2.2104982741394785,0.5021509535828379,-1.5323359672089012,-0.17601135334773943,0.5961322784423828,6.741657858976295,-23.694398119077448,0.6781623069305794,12,0.48116493225097656,2.0098209381103516,4.126094341278076,4.722226619720459,-0.9452972412109375,1,0.024261595774577094,4.222212544637858,16.342567443847653,-2.4193464486717287,16.495859146118164,-3.8000627113709156,16.606569290161133,0.024261595774577094
2327,2008-12-29,16.231857299804688,16.48734474182129,16.05301856994629,16.104114532470707,769954.0,0.00527421886360413,-2.777822018713916,3.749944008958462,37.61811759535668,37.75510887291951,0.33260536211282954,0.8454155558166718,2.7709801182442533,6.207728483632831,33.95127144897599,0.434326171875,-0.9455046795607736,-0.6842762947082512,-2.0084653210103696,0.6399127315938653,-1.3463708078593086,-0.022181781557193858,0.39446964263915874,25.925803035456052,-3.626111338094482,0.6620945131510584,12,0.2767772674560547,1.9033699035644531,3.896157741546631,4.483774662017822,-1.558462142944336,0,0.03672618448895504,-19.9996640537514,16.146696090698242,4.222212544637858,16.342567443847653,-2.4193464486717287,16.495859146118164,0.03672618448895504
2328,2008-12-30,16.427730560302734,16.521408081054688,16.01043701171875,16.231857299804688,1601611.0,0.012067211834125846,1.6666666666666667,1.5333412966226125,52.3585027750354,39.65326815281685,0.04687199438399858,0.557389630504062,2.5403458555215153,5.898155401270131,34.271263057400546,0.5109710693359375,-0.7935935436284538,-0.41175737380981303,-1.6564563328098316,0.8329415851902056,-1.0341068533098223,0.21059210569019626,-0.3747119903564453,56.97685320221676,22.890692690907223,0.6223494795000094,12,0.05961322784423828,1.2476215362548828,3.700284481048584,4.266610622406006,-1.7969169616699219,1,-0.016588910863775563,-2.777822018713916,16.231857299804688,-19.9996640537514,16.146696090698242,4.222212544637858,16.342567443847653,-0.016588910863775563
2329,2009-01-02,17.01534652709961,17.01534652709961,16.197792053222653,16.197792053222653,1008723.0,0.03576975922753678,1.0000000000000087,4.173895261651137,49.49999160120271,41.154225946700464,-0.5043308742652677,-0.14921712082911398,1.8872913742148292,5.19951021138499,34.52925245234307,0.8175544738769567,-0.7679985727029397,0.2465430259704604,-0.7548663611619375,1.2479524131028583,-0.25416166759573855,0.7472477195366594,-1.0049095153808594,100.0,63.479620676325226,0.5007046935661993,1,-0.5024547576904297,0.6387147903442383,2.9210543632507324,3.678994655609131,-2.205692291259764,4,-0.056556471278481624,1.6666666666666667,16.427730560302734,-2.777822018713916,16.231857299804688,-19.9996640537514,16.146696090698242,-0.056556471278481624
2330,2009-01-05,17.832902908325195,17.832902908325195,17.074960708618164,17.074960708618164,1566060.0,0.0480481769750325,1.0,0.9270846456417323,69.17651026694315,44.247740076626116,-1.2444887216969,-0.9497359240644201,0.9992692263352652,4.273327636010897,33.91716055373396,0.8175563812255859,-0.7290888689942463,1.0223700523376458,-0.08342363545576603,2.1281637401310576,0.4694732084409381,1.5752668962343535,-1.8224658966064453,100.0,57.61391438442837,0.5528968438967061,1,-0.9112329483032227,-0.17884159088134766,1.9161419868469238,2.861438274383545,-3.355380058288576,0,-0.13276033771367424,1.0000000000000087,17.01534652709961,1.6666666666666667,16.427730560302734,-2.777822018713916,16.231857299804688,-0.13276033771367424
2331,2009-01-06,18.32684135437012,18.582326889038086,17.91806411743164,17.91806411743164,1253623.0,0.027698151477869137,-2.249998833503642,0.539325079269218,68.50966210494073,47.340369697914966,-1.6517938938813153,-1.4821018480536985,0.4493099298626184,3.6749800606155425,32.880531490316436,0.7494239807128906,-0.5569804730881742,1.492463111877445,0.2771512449636262,2.7077749787912637,0.8848071784205338,2.100119045334356,-2.2070563888549835,90.06623351485578,44.81026841662455,0.6076559334569095,1,-1.0304594039917028,-0.6727800369262731,1.324266910552975,2.3674998283386195,-3.832285881042486,1,-0.1352231030240486,1.0,17.832902908325195,1.0000000000000087,17.01534652709961,1.6666666666666667,16.427730560302734,-0.1352231030240486
2332,2009-01-07,18.718584060668945,18.974071502685547,18.06283950805664,18.497163772583008,2451193.0,0.02137535316228467,1.4883615548483538,0.5416649169221247,71.5217684494663,51.21039736387875,-1.91219438483634,-1.907240344126297,0.028554203824150193,3.1863012520972447,31.971404357568357,0.9112319946289062,-0.37395499514689234,1.8433281898498528,0.43697181277290653,3.249684566926799,1.1401500013113797,2.546506378388326,-2.4017957412719717,91.3792526441661,45.35082846497009,0.7031781885384732,1,-1.2263298034667969,-1.2263298034667969,0.8622660636901855,1.72452974319458,-4.419900894165041,2,-0.18789803757496104,-2.249998833503642,18.32684135437012,1.0,17.832902908325195,1.0000000000000087,17.01534652709961,-0.18789803757496104
2333,2009-01-08,17.8754825592041,18.139484405517575,17.44967269897461,18.003225326538086,2566780.0,-0.04504088016124841,2.4468101328555796,-0.5769244021776583,67.14287999670904,53.620214404502114,-0.9724300333489602,-1.0778140195122319,0.8391111684184338,3.9283476985762604,31.533993490863626,1.268911361694336,-0.2717848361188402,0.9738265037536635,-0.48856168053525906,2.436214688042586,0.242632411609204,1.705020595898123,-1.2929659214782703,60.42945375351242,10.489813593499832,0.731194092144461,1,-0.3832283020019531,-0.3832283020019531,1.5903983116149902,2.2610487937927246,-3.7897043228149414,3,-0.17913292084498122,1.4883615548483538,18.718584060668945,-2.249998833503642,18.32684135437012,1.0,17.832902908325195,-0.17913292084498122
2334,2009-01-09,18.1650333404541,18.1650333404541,17.534835815429688,18.0202579498291,1664171.0,0.016198207812907928,7.705865303541315,-1.1333353241556425,68.85883496096162,57.449917045403325,-1.117864031445059,-1.282897294691523,0.5337112306839522,3.5282011858545843,30.474153334180855,0.6301975250244141,-0.14225659002260116,1.1679959297180176,-0.3646222966074717,2.7006141560435086,0.40168681655527294,1.9343050428807622,-1.3433612162322994,57.39910674201878,5.072826209496519,0.7663091131627455,1,-0.6727790832519531,-0.6727790832519531,1.1560726165771484,1.6095595359802246,-4.479516029357908,4,-0.19456169859872874,2.4468101328555796,17.8754825592041,1.4883615548483538,18.718584060668945,-2.249998833503642,18.32684135437012,-0.19456169859872874
2335,2009-01-12,17.781803131103516,18.3438720703125,17.7307071685791,18.139484405517575,1213723.0,-0.021097137680288203,-1.6666694317022388,-2.470594435075861,62.06261358208722,60.74987570363365,-0.5688267716257869,-0.8874867690476478,0.9416121750478581,3.8052352469204145,29.60059868393934,0.6131649017333984,0.016450936999238053,0.7481461524963393,-0.8242243534835083,2.320516658476187,-0.0380391004935845,1.5343314054862631,-0.7448910690353401,21.787634004984834,-29.80176926601524,0.7861852529899238,1,-0.2895488739013672,-0.2895488739013672,1.481818675994873,1.967240810394287,-4.045188903808594,0,-0.16714552924415504,7.705865303541315,18.1650333404541,2.4468101328555796,17.8754825592041,1.4883615548483538,18.718584060668945,-0.16714552924415504
2336,2009-01-13,17.62851333618164,17.798837661743164,17.279348373413086,17.602964401245114,1831981.0,-0.008620599035524368,1.8372076065273213,-0.07142933321958318,60.94033186897125,63.341232845146365,-0.20477007429356675,-0.6756049124568406,1.1303800568657394,3.8611017602859548,28.639358065139874,0.5194892883300781,0.1081282305418867,0.5356688499450684,-1.0324780786913834,2.1038157785815184,-0.24840461437315753,1.3197423142632942,-0.39788533005172866,20.603068237963452,-30.618449500451323,0.7840734643182252,1,-0.1362590789794922,-0.1362590789794922,1.4541397094726562,2.120530605316162,-3.9515123367309553,1,-0.1787439715451088,-1.6666694317022388,17.781803131103516,7.705865303541315,18.1650333404541,2.4468101328555796,17.8754825592041,-0.1787439715451088
2337,2009-01-14,17.160123825073242,17.98619270324707,17.057928085327152,17.94361114501953,1113845.0,-0.02656999499481627,1.1372570116133711,-30.666144083609023,55.354226640405514,63.67409105240972,0.4572232973917849,-0.20639489667851763,1.5617239917761836,4.224819786159863,27.682408939945248,0.9282646179199183,0.2729947851712744,0.06004047393798828,-1.507936788516325,1.6280177363922999,-0.7239481572891684,0.844029105165145,1.8139476776123047,7.947137740004641,-40.93283192252838,0.7839886312271561,1,0.4258079528808594,0.33213043212890625,1.6713013648986816,2.5889201164245605,-3.5853166580200178,2,-0.15533503015000705,1.8372076065273213,17.62851333618164,-1.6666694317022388,17.781803131103516,7.705865303541315,18.1650333404541,-0.15533503015000705
2338,2009-01-15,17.424125671386722,17.56038475036621,16.989799499511722,17.100509643554688,1349985.0,0.015384611964613937,-1.0937513123084173,-0.41304564808300903,58.72002373697542,64.69853906749557,0.39048769231333225,-0.463296743443383,1.2489787213938897,3.8582507414530163,26.698780004766597,0.5705852508544886,0.4890486976027866,0.304454994201663,-1.269736300510779,1.8786462889141031,-0.48264065315455795,1.091550641557884,1.5116229629516553,32.07554611479547,-18.35375111029947,0.7870956473562203,1,0.5578098297119105,0.06812858581542613,1.462654590606686,2.3249182701110804,-4.317709922790529,3,-0.17937442393538905,1.1372570116133711,17.160123825073242,1.8372076065273213,17.62851333618164,-1.6666694317022388,17.781803131103516,-0.17937442393538905
2339,2009-01-16,17.509286880493164,17.909547805786133,17.355995178222653,17.645544052124023,1028364.0,0.004887545619938427,-1.500008614154755,-0.421045807105637,61.10213103156132,63.801385819119815,0.42774186358873934,-0.48972590350110323,1.0928205897273102,3.66644077864893,25.143045693695893,0.5535526275634801,0.6781397308893631,0.33639001846313477,-1.2135173967388937,1.8862974336651614,-0.43856368913787946,1.111343726064149,1.348623788452148,38.36481088116459,-14.23376631308642,0.7749537076010135,1,0.47264862060546875,-0.017032623291015625,1.3774933815002441,2.2397570610046387,-4.42841911315918,4,-0.19552530422687198,-1.0937513123084173,17.424125671386722,1.1372570116133711,17.160123825073242,1.8372076065273213,17.62851333618164,-0.19552530422687198
2340,2009-01-19,17.48373794555664,17.909547805786133,17.19418716430664,17.77328872680664,1041089.0,-0.0014591647912849393,1.545455162444093,2.1250314958425487,63.149088467173,63.205766526034516,0.4453906991064258,-0.4079599252776802,1.0178829824543882,3.587101231132671,23.870346894710277,0.7153606414794922,0.7870079792732909,0.2618729591369622,-1.2607463558101486,1.7844922740840747,-0.499436698336595,1.0231826166105193,1.2994482766113293,49.572643028194854,-8.461911369225554,0.7613096574735561,1,0.4981975555419922,0.008516311645507812,1.1645894050598145,2.265305995941162,-4.411386489868166,0,-0.21724305444796121,-1.500008614154755,17.509286880493164,-1.0937513123084173,17.424125671386722,1.1372570116133711,17.160123825073242,-0.21724305444796121
2341,2009-01-20,17.398576736450195,17.764772415161133,17.287864685058597,17.38154411315918,804289.0,-0.004870881122311044,-3.666610675625361,-0.058824304384485666,61.474058970612234,62.0893543617174,0.4302786586745526,-0.2794435580576291,0.9690218359644369,3.5696213140191198,22.63859441529097,0.4769077301025355,0.8728196841088156,0.14009208679199148,-1.3613374494727424,1.6415216230567253,-0.6106226813403772,0.8908068549243602,1.3128740168115236,41.02569501739078,-20.20000397373242,0.7507147681323674,1,0.26825904846191406,0.09367752075195312,1.070910930633545,2.2780795097351074,-4.641324996948242,1,-0.21047483162708502,1.545455162444093,17.48373794555664,-1.500008614154755,17.509286880493164,-1.0937513123084173,17.424125671386722,-0.21047483162708502
2342,2009-01-21,16.819475173950195,17.373027801513672,16.538440704345707,17.23676872253418,1259288.0,-0.033284421551952326,1.4197533595089207,-24.4996640537514,53.58255592995886,60.58265168763405,0.795295659668632,0.33423309300257387,1.410099422152154,4.039496600999634,21.53807754403145,0.8601360321044886,0.7968135835506551,-0.4500804901123061,-1.934170932696503,1.0340099524718909,-1.1921257114044046,0.2919647311797924,1.823109529161524,20.496901322241413,-39.561581944577405,0.7420452212920984,1,0.6216812133789062,0.6727790832519531,1.6265926361083984,2.8571810722351074,-3.92596435546875,2,-0.18683544771756833,-3.666610675625361,17.398576736450195,1.545455162444093,17.48373794555664,-1.500008614154755,17.509286880493164,-0.18683544771756833
2343,2009-01-22,16.44476318359375,17.202703475952152,16.265922546386722,17.040895462036133,1046133.0,-0.02227845913627524,1.037037574681712,1.428568163742904,44.57051237375057,57.883949177943926,1.0568573039359634,0.7338250281867502,1.6826909445588072,4.294351602946506,20.472149920724465,0.9367809295654297,0.6708125331298795,-0.8167021751403816,-2.317678260468938,0.6842739101881747,-1.567190217804658,-0.06621413247610519,2.071572879592008,10.88086449050905,-42.30251550308057,0.750488042664278,1,0.8601341247558594,1.0474910736083984,2.0013046264648438,3.1595053672790527,-4.2580947875976545,3,-0.1745209696545682,1.4197533595089207,16.819475173950195,-3.666610675625361,17.398576736450195,1.545455162444093,17.48373794555664,-0.1745209696545682
2344,2009-01-23,16.44476318359375,16.623603820800778,16.05301856994629,16.334051132202152,1039367.0,0.0,1.4363509017685387,-0.18571725671502706,34.356978612165875,54.80554529239711,0.879683065581915,0.7692401149723622,1.5685814236634954,4.17001431447726,19.260619341768198,0.5705852508544886,0.4770979697438982,-0.8141473770141587,-2.3207736374959005,0.692478883467583,-1.5674605072550278,-0.060834246773289635,1.8915397982480862,21.10091271847094,-25.079817273295074,0.7533131302408704,1,0.5748424530029297,1.0474910736083984,1.8565292358398438,3.1595053672790527,-4.990488052368164,4,-0.20300367951349318,1.037037574681712,16.44476318359375,1.4197533595089207,16.819475173950195,-3.666610675625361,17.398576736450195,-0.20300367951349318
2345,2009-01-26,16.606569290161133,16.83650779724121,16.231857299804688,16.240373611450195,969889.0,0.009839369820102473,-2.155562855237356,3.3076406236541676,29.04559090300799,51.26168518506786,0.5963512938666398,0.6621766012601356,1.286976952181334,3.889396618210256,17.730559166026186,0.6046504974365234,0.3521167220316421,-0.6655413627624505,-2.14270167893271,0.8116189534078089,-1.404121520847582,0.07303879532268098,1.5014052504911497,32.3382197599426,-7.948784580182256,0.7385801580851299,1,0.4130363464355469,0.8856849670410156,1.6606578826904297,2.99769926071167,-5.203391075134277,0,-0.21230763929766128,1.4363509017685387,16.44476318359375,1.037037574681712,16.44476318359375,1.4197533595089207,16.819475173950195,-0.21230763929766128
2346,2009-01-27,16.538440704345707,16.717281341552734,16.08708381652832,16.61508560180664,1347941.0,-0.004102508147531103,3.484811054403301,-0.2093003875161368,21.17114913068768,47.46356546176589,0.5515984810137766,0.8022924525689099,1.253185432830744,3.8352075446488207,16.170058024438898,0.6301975250244141,0.17718888874799887,-0.7532571792602489,-2.1770070695433468,0.6704927110228489,-1.4651321244017979,-0.04138223411870001,1.3640382392359776,36.774146937065424,2.828108240292316,0.7118749451415488,1,0.44284248352050426,0.9538135528564418,1.7287864685058558,3.065827846527096,-4.871260643005375,1,-0.20957775346659302,-2.155562855237356,16.606569290161133,1.4363509017685387,16.44476318359375,1.037037574681712,16.44476318359375,-0.20957775346659302
2347,2009-01-28,16.827991485595707,16.896120071411133,16.521408081054688,16.862056732177734,761975.0,0.017507743712133372,6.333495091268804,0.44445550467845324,33.77307412973225,44.691682172072206,0.23465684460833813,0.5899389274238267,0.8662723582032008,3.4312599100917076,14.379141268714237,0.3747119903564453,0.059436718863402405,-0.49351310729980113,-1.847069481409786,0.8600432668101821,-1.1702912943547936,0.18326507975519135,0.8895414206224395,67.40741846753144,35.29071461572053,0.6767781870549919,1,0.15329170227050426,0.6642627716064418,1.3200092315673793,2.6570506095886195,-5.82507419586182,2,-0.24190288838559215,3.484811054403301,16.538440704345707,-2.155562855237356,16.606569290161133,1.4363509017685387,16.44476318359375,-0.24190288838559215
2348,2009-01-29,16.15521240234375,16.913152694702152,16.018953323364258,16.776893615722653,1215886.0,-0.03997976132967718,-1.000000000000008,18.249720044794632,22.16978117203722,40.36586552101396,0.7917753029704357,1.308333775447153,1.4510820621306983,3.989599796615309,12.642496026568677,0.8941993713378942,-0.06817461586292595,-1.1526662826538079,-2.548919744795633,0.24358717948801534,-1.8507930137247186,-0.45453955158289716,1.3958690702472119,15.23810945825453,-13.115411447494557,0.6981267310709117,1,0.8090381622314453,1.3370418548583984,1.698979377746582,3.2233777046203613,-5.492942810058594,3,-0.20189778398636882,6.333495091268804,16.827991485595707,3.484811054403301,16.538440704345707,-2.155562855237356,16.606569290161133,-0.20189778398636882
2349,2009-01-30,16.05301856994629,16.25740623474121,15.797532081604006,16.223342895507812,1106849.0,-0.006325749847933548,2.857179423598376,0.27397373749770054,24.040905333812205,36.020511839529426,0.7439030673996427,1.4068666500107874,1.4430872105493968,3.9965392037624667,11.728409157707793,0.45987415313720525,-0.142391004140066,-1.2067437171936035,-2.70783334319799,0.2943459088107847,-1.9572885301957967,-0.4561989041914103,1.3142075247374692,22.900839706858935,-6.023668325082792,0.7505448130021938,1,0.7281336784362793,1.3327832221984863,1.7309150695800781,3.2531838417053223,-5.509975433349609,4,-0.24084879470510256,-1.000000000000008,16.15521240234375,6.333495091268804,16.827991485595707,3.484811054403301,16.538440704345707,-0.24084879470510256
2350,2009-02-02,15.46540069580078,16.08708381652832,15.167333602905273,16.01043701171875,1326034.0,-0.0366048211795893,1.6341423444387997,3.19999104133306,21.26693691411198,31.553053833251624,1.1344063715688844,1.905730830917685,1.945185312296653,4.470920702915942,12.168413695011807,0.9197502136230469,-0.28328392167195204,-1.6759864807128917,-3.350188431850734,-0.0017845295750493761,-2.513087456281811,-0.8388855051439723,1.6820682370518139,17.073194713933475,-12.370871883599122,0.8371009755689207,2,0.8047800064086932,1.6053018569946307,2.1737575531005877,3.840801715850832,-5.731395721435545,0,-0.2593612440746077,2.857179423598376,16.05301856994629,-1.000000000000008,16.15521240234375,6.333495091268804,16.827991485595707,-0.2593612440746077
2351,2009-02-03,15.848628997802734,15.85714626312256,15.38023853302002,15.678305625915527,918814.0,0.02477972019865038,4.090873922803153,-0.3124991251277303,32.175891243025006,29.174535534703416,0.5679195752886983,1.399051743349581,1.479127151800114,3.9868211702968317,13.563088811236318,0.47690773010254084,-0.4494991327526279,-1.1688475608825684,-2.840459962398562,0.5027648406334251,-2.004653761640565,-0.33304136012457164,0.9820182822582879,39.02439823797779,6.577689143906959,0.8358062007579964,2,0.33638954162597656,1.2220735549926758,1.6159472465515137,3.457573413848877,-5.884687423706055,1,-0.28049434328939116,1.6341423444387997,15.46540069580078,2.857179423598376,16.05301856994629,-1.000000000000008,16.15521240234375,-0.28049434328939116
2352,2009-02-04,15.201398849487305,15.848628997802734,14.698944091796875,15.848628997802734,3352827.0,-0.040838242122089086,2.5526308809878144,-3.8000078388774727,22.641473997463535,26.73797571511597,1.0744812596478397,1.8648864976909039,2.036769670656266,4.5323358059151175,15.329542927356313,1.1496849060058594,-0.6558900046849558,-1.6402184486389153,-3.2982902534035112,0.017853356125678843,-2.4692543510212133,-0.8111825462566173,1.363118242228797,22.692295433734458,-9.396479074173456,0.8290359023822972,2,0.6046495437622088,1.6351089477539062,2.1907901763916016,4.270869255065918,-5.220424652099609,2,-0.23249299772607246,4.090873922803153,15.848628997802734,1.6341423444387997,15.46540069580078,2.857179423598376,16.05301856994629,-0.23249299772607246
2353,2009-02-05,14.673395156860352,15.12475299835205,14.128358840942385,15.12475299835205,2863274.0,-0.034733888496370935,3.4150962531931133,0.6973683822771009,18.52549799953431,24.978922313712463,1.4804805016338491,2.2563837733265686,2.5012466647017604,4.9512575154604015,17.008533950783605,1.07304000854492,-0.8769880720225451,-2.008117771148683,-3.853644465934135,-0.16259107636323122,-2.9308811185414108,-1.0853544237559571,1.5553187948702885,25.60000860034718,-5.459639503726631,0.922763347392726,2,0.8473606109619176,1.8778200149536133,2.64853572845459,4.777583122253418,-5.203392028808594,3,-0.25014509783786354,2.5526308809878144,15.201398849487305,4.090873922803153,15.848628997802734,1.6341423444387997,15.46540069580078,-0.25014509783786354
2354,2009-02-06,14.630813598632812,14.886300086975098,14.290166854858398,14.852234840393065,1809966.0,-0.0029019567572696747,3.1176284595394854,0.4905669546550333,18.455721082467292,23.802270111430165,1.38426401703434,2.129811143675152,2.480693325475233,4.87089197007122,18.808126197328424,0.5961332321166992,-1.0247734063438543,-1.8739883422851555,-3.796615447205369,0.04863876263505773,-2.835301894745264,-0.9126747898250489,1.2178153991699219,25.652134115465746,-2.939101889388734,0.9613135524601066,2,0.8899421691894567,1.9204015731811523,2.4505343437194824,4.7988739013671875,-5.150814056396484,4,-0.2712456132117287,3.4150962531931133,14.673395156860352,2.5526308809878144,15.201398849487305,4.090873922803153,15.848628997802734,-0.2712456132117287
2355,2009-02-09,14.809654235839846,14.809654235839846,14.145391464233398,14.341263771057127,1593637.0,0.012223560638059405,1.8363633402084385,-2.1153817992307924,21.955706520054846,23.889443154693183,1.0322810244089275,1.8096705379420275,2.2216487824048468,4.584805554019491,20.954264073329956,0.6642627716064471,-1.0918329429769145,-1.5465402603149396,-3.512538676882345,0.41945815625246397,-2.5295394685986405,-0.5635410520312369,0.6949207305908196,39.40885884270713,11.87865957350089,0.9829992082837019,2,0.7111015319824237,1.7415609359741193,2.273822307586668,4.6200332641601545,-6.0596542358398455,0,-0.2880966045053117,3.1176284595394854,14.630813598632812,3.4150962531931133,14.673395156860352,2.5526308809878144,15.201398849487305,-0.2880966045053117
2356,2009-02-10,14.47752285003662,15.27804470062256,14.33274745941162,14.860751152038574,1375163.0,-0.022426680631034368,-1.8101267258242806,-0.818181262890846,23.196871091893712,22.714309483822234,1.163703494245043,1.9959681935799605,2.4697105864143207,4.825572198035202,22.418944086185103,0.945297241210941,-1.1246913745840743,-1.7211221218109163,-3.761433568485222,0.31918932486338925,-2.7412778451480673,-0.7009663984737635,-0.34916400909423473,20.29704507177471,-7.787273808400386,1.0201557233371525,2,1.0432329177856499,2.0736923217773455,2.810342788696291,4.952164649963381,-5.777523040771481,1,-0.3276470653720561,1.8363633402084385,14.809654235839846,3.1176284595394854,14.630813598632812,3.4150962531931133,14.673395156860352,-0.3276470653720561
2357,2009-02-11,14.494555473327635,14.596749305725098,14.264617919921875,14.39236068725586,1197521.0,0.0011764874051620744,1.1666692588848278,-0.26666815978339264,25.690013407136405,23.105446398833255,0.8726305582353184,1.8645976419024581,2.3926055198265725,4.733207750898723,23.751951766561263,0.33213138580322266,-1.1579985389204968,-1.5708110809326197,-3.69326512230065,0.5516429604354105,-2.6320381016166348,-0.5095840602486046,-0.3491640090942365,31.85188626109748,1.52570510393139,1.0612270206840146,2,0.6983270645141619,2.05665969848633,2.980666160583498,4.935132026672365,-5.9645557403564435,2,-0.31257349751553465,-1.8101267258242806,14.47752285003662,1.8363633402084385,14.809654235839846,3.1176284595394854,14.630813598632812,-0.31257349751553465
2358,2009-02-12,14.298683166503904,14.503070831298828,14.094293594360352,14.366811752319336,1477490.0,-0.013513509067881957,1.4000067190378338,-0.6666542240969318,24.493919783395427,23.155781337675833,0.8688258952873866,1.9123618023596993,2.5237926351448667,4.871017539579819,25.135538279726568,0.40877723693847656,-1.1727041606916995,-1.6104112625122085,-3.77152098284723,0.5506984578228149,-2.69096612267972,-0.5298564023446968,0.9793615341186559,17.26626239775435,-13.639156544001377,1.0805548601675115,2,0.7920055389404315,1.9203996658325213,3.193571090698244,5.1310043334960955,-5.80868339538574,3,-0.3019654970207938,1.1666692588848278,14.494555473327635,-1.8101267258242806,14.47752285003662,1.8363633402084385,14.809654235839846,-0.3019654970207938
2359,2009-02-13,14.08577823638916,14.73300838470459,13.975068092346193,14.383845329284668,1446062.0,-0.014889827799912103,-1.91803158308276,4.375066491223045,20.400019082016215,23.05945713410964,0.8642128519205414,1.9559163344577826,2.653104765749987,4.988405866668643,26.908638715751977,0.7579402923583967,-1.2985755438733229,-1.6521407604217533,-3.821895672388571,0.5176141515450645,-2.7370182164051613,-0.5672633044383453,1.1685914421081556,8.496710020713193,-21.309275426940836,1.0848774559834087,2,0.8303289413452166,2.0736918449401855,3.4064760208129883,5.34390926361084,-5.185778617858887,4,-0.3276904570606558,1.4000067190378338,14.298683166503904,1.1666692588848278,14.494555473327635,-1.8101267258242806,14.47752285003662,-0.3276904570606558
2360,2009-02-16,13.685517311096193,13.99209976196289,13.65145206451416,13.94100284576416,1040320.0,-0.028415961019387148,-1.1052585048447556,0.8571410288405487,18.923947317410082,21.587018920152424,1.1012547575631988,2.168198850483426,3.0095217405154653,5.298419682463182,28.694957384470015,0.434326171875,-1.3393823648829155,-1.8624906539916974,-4.053638763225395,0.3286574552420003,-2.9580647086085445,-0.7669165993748486,1.5176803039550784,2.0942703062724815,-25.721957990251724,1.0955740546168486,2,1.064523220062254,2.312144756317137,3.8067369461059553,5.744170188903807,-3.8555173873901367,0,-0.3072969529219066,-1.91803158308276,14.08577823638916,1.4000067190378338,14.298683166503904,1.1666692588848278,14.494555473327635,-0.3072969529219066
2361,2009-02-17,13.736614227294922,13.88990592956543,13.412999153137207,13.625904083251953,1277175.0,0.0037336488666963596,1.2857136327485807,-0.4333323379221818,14.4814148773023,20.68034568457895,0.8035663227937775,1.92751506097121,2.8868162692721384,5.157408444863247,30.64965074110001,0.47690677642822266,-1.4013849018239455,-1.6282956123352044,-3.7799858511789566,0.5233946265085478,-2.7041407317570822,-0.5524504929133283,1.3734786547241224,24.51612204055977,1.6373609083875564,1.0758451194218763,2,0.6089076995849609,1.9629817008972168,3.7556400299072266,5.693073272705078,-3.226613998413086,1,-0.36301625311617336,-1.1052585048447556,13.685517311096193,-1.91803158308276,14.08577823638916,1.4000067190378338,14.298683166503904,-0.36301625311617336
2362,2009-02-18,13.677000999450685,13.915453910827635,13.481127738952635,13.796228408813475,792056.0,-0.004339732255549844,1.4285847600206079,-1.0769330163324053,16.85649894202234,20.4949013448554,0.6975594658874638,1.8336427845425298,2.8710045287770267,5.122176443460381,31.868554054906223,0.434326171875,-1.404374334189832,-1.5307851314544667,-3.6941611696617027,0.6325909067527711,-2.6124731505580865,-0.4490971123508487,1.2973243842578128,20.000000000000135,-3.6864087812852517,1.0816880191036187,2,0.6685209274291974,2.0225949287414533,3.815253257751463,5.752686500549315,-2.857001304626465,2,-0.36389565156757975,1.2857136327485807,13.736614227294922,-1.1052585048447556,13.685517311096193,-1.91803158308276,14.08577823638916,-0.36389565156757975
2363,2009-02-19,13.574807167053224,13.830291748046875,13.574807167053224,13.677000999450685,1057211.0,-0.007471947424845915,-3.9999999999999654,0.8571337156752429,16.85649894202234,20.31720999591707,0.7012772953045463,1.8022023325529126,2.91287617804935,5.116001742804739,32.88382218073955,0.25548458099365057,-1.5027301026172726,-1.4894811630248999,-3.6878349075315118,0.7088725814817121,-2.588658035278206,-0.3903042907715939,1.2746121182095713,12.258097144054522,-11.051484237351199,1.0991768722533064,2,0.7707147598266584,2.0864663124084455,3.9642858505249006,5.854880332946776,-2.924807548522951,3,-0.37163013603066475,1.4285847600206079,13.677000999450685,1.2857136327485807,13.736614227294922,-1.1052585048447556,13.685517311096193,-0.37163013603066475
2364,2009-02-20,13.106415748596193,13.50667667388916,13.106415748596193,13.481127738952635,1229548.0,-0.034504462029769534,-1.1363657187069034,3.66667910935251,17.411770719675474,19.812328240319367,1.0400669500407815,2.1161666605203617,3.349400626931276,5.477231989785187,33.89378324740216,0.46839141845703125,-1.5199252827847758,-1.7909552097320542,-4.053972858695795,0.4720624392316868,-2.9224640342139256,-0.6594463852501828,1.6280899260965551,0.0,-23.10296055711755,1.131508824481871,2,1.0858144760131836,2.401566028594969,4.630679130554197,6.323271751403807,-2.326416015625,4,-0.3522256630667684,-3.9999999999999654,13.574807167053224,1.4285847600206079,13.677000999450685,1.2857136327485807,13.736614227294922,-0.3522256630667684
2365,2009-02-23,13.080867767333984,13.60035514831543,13.080867767333984,13.276740074157715,1146116.0,-0.0019492729173454793,-4.304347402708059,0.522727619784487,7.571820117410326,18.07621146537677,0.8879779035949227,1.9647695708885955,3.3165951288894604,5.4053966440370615,35.22305760305562,0.5194873809814453,-1.4669241138359315,-1.640218114852905,-3.8918948478291,0.6114586181232902,-2.7660564813410016,-0.5143797483648083,1.490828914749109,0.0,-20.217840693989565,1.1258383664880973,2,0.8260703086853027,2.414340019226074,4.656227111816406,6.348819732666016,-2.790867805480957,0,-0.3196170333014394,-1.1363657187069034,13.106415748596193,-3.9999999999999654,13.574807167053224,1.4285847600206079,13.677000999450685,-0.3196170333014394
2366,2009-02-24,13.072351455688475,13.319320678710938,12.825382232666016,12.85944652557373,981316.0,-0.0006510509697817968,-2.5151568624124065,-1.0869577918758155,9.415605427861095,16.267943912123954,0.7556765906320226,1.7921874231048829,3.284948492151612,5.322970327404628,36.553525485695374,0.4939384460449219,-1.413831441136061,-1.4754299640655528,-3.671003810511566,0.7201438823804622,-2.5732168872885612,-0.3776430408425444,1.320445756624725,22.656237013603274,2.6377407808746334,1.0977869232230075,2,0.706843852996828,2.2227258682250994,4.664743423461916,6.357336044311525,-2.382351875305174,1,-0.2480312392895081,-4.304347402708059,13.080867767333984,-1.1363657187069034,13.106415748596193,-3.9999999999999654,13.574807167053224,-0.2480312392895081
2367,2009-02-25,12.757251739501953,13.259708404541016,12.484733581542967,13.157512664794922,1108040.0,-0.024104287377417877,1.5633729953440307,-1.879998387436353,10.247368979200346,14.684993822768945,0.892253694513153,1.8832352339077953,3.537001279922457,5.536757001658003,38.34713182822141,0.7749748229980487,-1.404350549189683,-1.586992692947387,-3.6428279789290983,0.46884259303432607,-2.6149103359382444,-0.5590750499565296,1.4161073756606406,20.25316814560723,0.901836520894264,1.0279176429908565,2,0.8516192436218262,2.171628952026367,4.822293281555176,6.672435760498047,-1.7172517776489258,2,-0.176154829935797,-2.5151568624124065,13.072351455688475,-4.304347402708059,13.080867767333984,-1.1363657187069034,13.106415748596193,-0.176154829935797
2368,2009-02-26,12.893510818481445,13.157512664794922,12.697639465332033,12.731703758239744,953022.0,0.010680911669836757,-3.0000165902822884,-0.4042539504031457,15.306141882482706,14.119007467265222,0.5986654417343509,1.5706148716158612,3.3374296274768476,5.3052037151379565,39.71117114323413,0.45987319946288885,-1.3894042668554896,-1.28764853477478,-3.254145131277511,0.6788480617279511,-2.2708968330261463,-0.3044002365234135,1.0096682113020083,36.6412096281974,17.339736492275488,0.983248298251366,2,0.3449058532714844,1.9502077102661133,4.57319450378418,6.536176681518555,-2.343510627746582,3,-0.16081819396196362,1.5633729953440307,12.757251739501953,-2.5151568624124065,13.072351455688475,-4.304347402708059,13.080867767333984,-0.16081819396196362
2369,2009-02-27,12.186668395996096,12.893510818481445,11.939698219299315,12.893510818481445,1852127.0,-0.05482156353195655,1.6987983993048954,-4.368427566939888,6.741576214661393,12.765410678070925,1.1262237804784139,2.0795689886812507,3.990384054851985,5.895492709363273,41.13072950569756,0.9538125991821307,-1.4256409290876775,-1.8011734485626203,-3.752986164576793,0.15063926745155243,-2.7770798065697058,-0.8252670905555348,1.4895593620688796,14.871836101819216,-1.8082714929099915,0.9759063580070861,2,0.7409076690673793,2.239757061004637,5.211907386779783,7.2430191040039045,-1.5666685104370135,4,-0.1260942472161376,-3.0000165902822884,12.893510818481445,1.5633729953440307,12.757251739501953,-2.5151568624124065,13.072351455688475,-0.1260942472161376
2370,2009-03-02,11.454275131225586,12.186668395996096,11.369112968444824,12.186668395996096,1539153.0,-0.0600979070712333,1.232558563485547,1.0361478619171154,5.955336021867623,11.81806858302263,1.686147380577145,2.630940736102115,4.65734602127263,6.540021238932944,42.18252728269219,0.8175554275512713,-1.4643366319432314,-2.33301043510437,-4.4618497477054735,-0.20417112250326674,-3.3974300914049227,-1.2685907788038175,1.9093773098615703,4.366825253149113,-11.36601469157677,1.064419656300552,3,1.1880083084106445,2.686857700347902,5.801654815673828,7.685861587524414,-0.5142755508422852,0,-0.05886670177986608,1.6987983993048954,12.186668395996096,-3.0000165902822884,12.893510818481445,1.5633729953440307,12.757251739501953,-0.05886670177986608
2371,2009-03-03,11.403178215026855,11.67569637298584,11.198789596557617,11.454275131225586,1376020.0,-0.004460947167179041,-1.0740751493634555,0.0697670481919865,5.405400199974764,10.545724278350674,1.5326076230834484,2.4579393549175776,4.635852482875052,6.493225616580272,43.325362631861864,0.47690677642822266,-1.4766957536273786,-2.1618348121643063,-4.31264980465426,-0.011019819674352505,-3.237242308409284,-1.0864273159193285,1.561566331531834,9.917354224605859,-3.620530012438522,1.0754074962449771,3,1.1113624572753906,2.652792930603029,5.852751731872559,7.7369585037231445,-0.40317821502685547,1,-0.09761999963369039,1.232558563485547,11.454275131225586,1.6987983993048954,12.186668395996096,-3.0000165902822884,12.893510818481445,-0.09761999963369039
2372,2009-03-04,11.667180061340332,11.786407470703125,11.369112968444824,11.454275131225586,1233216.0,0.02315160224064372,-1.177779989797061,-4.166688441366953,12.771078095262737,10.091788628710718,1.0655894527861687,2.019107565835455,4.3030275725359,6.151317604781781,43.88645950073822,0.4172945022583008,-1.440737687994961,-1.7211220264434814,-3.886544103270735,0.44430005038377196,-2.803833064857109,-0.6384109880298539,0.9443734952181426,23.91305194583883,10.398713076089145,1.0827110384136267,3,0.7323923110961914,2.3887910842895526,5.569588661193848,7.472956657409668,-0.667180061340332,2,-0.08375464129459675,-1.0740751493634555,11.403178215026855,1.232558563485547,11.454275131225586,1.6987983993048954,12.186668395996096,-0.08375464129459675
2373,2009-03-05,11.002917289733887,11.72679328918457,10.97736930847168,11.6331148147583,1300969.0,-0.056934303586134494,-1.2000033595189168,-2.959994983135272,11.32478141645008,9.415456483907896,1.4825719705976397,2.5236784101245675,4.889055019489746,6.749338138626687,44.15972432886052,0.7494239807128906,-1.4178156479969033,-2.2018609046936035,-4.525106217036132,0.12138440764892522,-3.363483560864868,-1.0402382485223391,1.3260834748244168,1.333303470998696,-12.286327045660538,1.1616226561712646,3,1.285944938659668,2.942343711853029,6.233851432800293,7.89876651763916,-0.0029172897338867188,3,0.0033702581908654494,-1.177779989797061,11.667180061340332,-1.0740751493634555,11.403178215026855,1.232558563485547,11.454275131225586,0.0033702581908654494
2374,2009-03-06,10.662269592285156,11.19027328491211,10.585623741149902,11.002917289733887,1805771.0,-0.03095976171397441,-1.4482741976278786,0.5405411540382258,11.496740934604645,9.851558796929487,1.609291365704351,2.6896693045681452,5.149465058252451,7.046790328392667,44.52426030274131,0.604649543762207,-1.4479073000401268,-2.344081401824951,-4.82691860117157,0.138755797521668,-3.5855000014982608,-1.1026628021516416,1.3964048810558225,4.787240062496383,-9.865190527408437,1.2414185996733096,3,1.2902026176452637,2.7592453956604004,6.565982818603516,8.043540954589844,0.6977300643920881,4,-0.010529596966065036,-1.2000033595189168,11.002917289733887,-1.177779989797061,11.667180061340332,-1.0740751493634555,11.403178215026855,-0.010529596966065036
2375,2009-03-09,10.54304313659668,10.721882820129396,10.39826774597168,10.721882820129396,1158627.0,-0.011182089765836012,2.6190521898179475,0.5249989501532828,10.021322267084685,9.91886066795433,1.4870486600663178,2.6064994028760555,5.1903559125203635,7.09422164161224,44.842059121785596,0.3236150741577166,-1.4868344998494223,-2.249977302551269,-4.812339171827633,0.31238456672509507,-3.5311582371894517,-0.968796367913086,1.2210211903060841,10.42945375351237,-2.8523802010918686,1.2811809346381822,3,1.285944938659668,2.6996326446533203,6.540433883666992,7.915798664093018,1.5569572448730469,0,0.0072992918614998015,-1.4482741976278786,10.662269592285156,-1.2000033595189168,11.002917289733887,-1.177779989797061,11.667180061340332,0.0072992918614998015
2376,2009-03-10,9.734004974365234,10.730399131774902,9.20600128173828,10.602656364440918,4435141.0,-0.07673668330381178,1.7121213020989339,4.857151236888506,8.438060860818766,9.7178264325786,1.981073955042838,3.206334484924165,5.916356754024317,7.813929089637579,46.241329165670564,1.5243978500366229,-1.5316626546971772,-2.8218395709991455,-5.596994239347945,-0.046684902650346416,-4.209416905173546,-1.434262236824745,1.756900036351313,20.462037910348084,7.698295481251648,1.3875773341743998,3,1.4477519989013672,2.7975687980651855,6.936436653137207,8.362897872924805,2.1459951400756836,1,0.12389500613509918,2.6190521898179475,10.54304313659668,-1.4482741976278786,10.662269592285156,-1.2000033595189168,11.002917289733887,0.12389500613509918
2377,2009-03-11,9.96394157409668,10.15981388092041,9.376324653625488,9.60626220703125,1950341.0,0.0236219932429651,1.0909104791379285,-0.41176399548991216,12.937052053030925,9.45459422930618,1.467567761847972,2.761137367362805,5.601597246931611,7.508825862702292,47.65929987698433,0.7834892272949219,-1.5577279318797075,-2.365372276306152,-5.212904324757302,0.48215977214499794,-3.789138300531727,-0.941606252080577,1.0699826908242134,30.067545839541037,16.527682564604326,1.4237660242255752,3,1.0858144760131836,2.563373565673828,6.663918972015381,7.843411445617676,1.9160585403442383,2,0.10398078091874474,1.7121213020989339,9.734004974365234,2.6190521898179475,10.54304313659668,-1.4482741976278786,10.662269592285156,0.10398078091874474
2378,2009-03-12,9.980974197387695,10.134265899658203,9.742521286010742,10.05762004852295,940711.0,0.001709426251082835,2.4074000340097963,-0.2142864760807777,14.643541205147443,10.332590339360186,1.1107517007361931,2.5339651117467685,5.491876225532295,7.421401737310244,49.00986398486603,0.39174461364746094,-1.637703498273675,-2.132454204559327,-5.005898396087062,0.7409899869684082,-3.5691763003231944,-0.6957321087954593,0.749424934387207,39.05578037738031,22.819929182069668,1.4367220957638676,3,0.7153606414794922,2.2610487937927246,6.340303897857666,7.477215766906738,2.049025535583498,3,0.10209682767029027,1.0909104791379285,9.96394157409668,1.7121213020989339,9.734004974365234,2.6190521898179475,10.54304313659668,0.10209682767029027
2379,2009-03-13,9.470003128051758,10.20239543914795,9.376324653625488,10.176847457885742,2323670.0,-0.051194508595130195,1.1797779953142968,9.222212544637857,13.194439854063475,11.136935209604168,1.3363719590194911,2.8263099030645513,5.8833668171361175,7.840074165153727,50.924487797921714,0.8260707855224609,-1.7371536807858838,-2.4126365184783936,-5.359588611935491,0.5343155749787041,-3.8861125652069433,-0.9391604717498439,0.95551643371582,17.318434705686304,-0.9310255794218456,1.4734760467285488,3,1.0262012481689453,2.772019863128662,6.565982341766357,7.70289421081543,2.739996910095215,4,0.16156244631177907,2.4074000340097963,9.980974197387695,1.0909104791379285,9.96394157409668,1.7121213020989339,9.734004974365234,0.16156244631177907
2380,2009-03-16,9.479999542236328,9.59000015258789,9.31999969482422,9.470000267028807,3072253.0,0.0010555872104158759,1.347825005286646,-0.014146361207806286,13.394185368068392,12.024578006059016,1.1363754804823945,2.619389655505101,5.725186337689816,7.730373197162979,52.6583985336507,0.2700004577636701,-1.8777554110468362,-2.19236421585083,-5.197254761454708,0.8125263297530481,-3.694809488652769,-0.689918943048891,0.7223958969116211,17.974196204190786,0.27050765320797154,1.5024452728019395,3,1.016204833984375,2.762023448944092,6.555985927581787,7.2543134689331055,2.8500003814697266,0,0.1983122579347114,1.1797779953142968,9.470003128051758,2.4074000340097963,9.980974197387695,1.0909104791379285,9.96394157409668,0.1983122579347114
2381,2009-03-17,8.75,9.43000030517578,8.520000457763674,9.399999618530273,5492585.0,-0.07700417484029976,1.5633762710043144,-65.00467334285922,12.349925056610743,11.977783223986572,1.620897850110845,3.1164307422689443,6.27954037313382,8.360442297575617,54.380344637312696,0.9599990844726545,-1.9479769075124462,-2.673033046722413,-5.782450254594302,0.4363841611494763,-4.227741650658357,-1.1183244427864683,1.4523954391479492,13.670959838876993,-3.5569706391949083,1.5547086039359441,3,1.373396873474121,3.149022579193117,7.285985469818115,7.963022232055664,3.369999885559082,1,0.38285718645368294,1.347825005286646,9.479999542236328,1.1797779953142968,9.470003128051758,2.4074000340097963,9.980974197387695,0.38285718645368294
2382,2009-03-18,8.699999809265138,8.949999809265137,8.550000190734862,8.779999732971191,4099177.0,-0.005714307512555639,-1.10526579965767,0.12307687793254751,9.950775652792302,11.825115916913486,1.3474383967467567,2.9243832115095323,6.137063650180311,8.320900985961524,56.247181176867755,0.3999996185302752,-1.9540542661387335,-2.474183177947996,-5.620484915340375,0.6721185594443835,-4.047334046644185,-0.9010323092518071,1.1659166336059563,10.698994795702568,-3.9050231711251424,1.5731508686961895,3,1.1551370620727521,2.9265046119689924,7.335985660552977,8.013022422790526,3.130000114440916,2,0.36551728447042153,1.5633762710043144,8.75,1.347825005286646,9.479999542236328,1.1797779953142968,9.470003128051758,0.36551728447042153
2383,2009-03-19,8.529999732971191,8.75,8.5,8.699999809265138,3804874.0,-0.01954023908286806,-1.1739173701756422,2.12500298023515,11.087708701089113,11.779667890967316,1.262534571124279,2.842813089017241,6.135822779726027,8.40286144419471,58.220916815323555,0.25,-1.9679836871017908,-2.391942882537842,-5.536779050465192,0.752893285389507,-3.9643609665015163,-0.819524798574168,1.0667335128784199,1.7622070807594683,-12.278851163968763,1.5724180839636746,3,1.0851998329162598,3.0865044593811035,7.3420491218566895,8.183022499084473,2.9700002670288086,3,0.3927315927714392,-1.10526579965767,8.699999809265138,1.5633762710043144,8.75,1.347825005286646,9.479999542236328,0.3927315927714392
2384,2009-03-20,8.489999771118164,8.569999694824219,8.390000343322754,8.409999847412111,3671781.0,-0.00468932744492534,-2.0000158947134183,-0.4705875753121726,13.003997318616186,12.11107623002637,1.0750459709753457,2.6553722357127576,5.99125185917142,8.360630345149573,59.89715632148578,0.17999935150146484,-2.046474835971379,-2.2011220455169678,-5.3485297437611585,0.946285652727223,-3.774825894639063,-0.6274181963948724,0.8873868255615243,8.333286974157806,-6.645163703016886,1.5737038491220954,3,1.070199966430664,3.071504592895508,7.164885997772217,8.044182777404785,3.460000038146971,4,0.4169611374897362,-1.1739173701756422,8.529999732971191,-1.10526579965767,8.699999809265138,1.5633762710043144,8.75,0.4169611374897362
2385,2009-03-23,8.899999618530273,8.949999809265137,8.470000267028809,8.489999771118164,9518867.0,0.04829209169202486,-1.1333367241839707,5.125002980235195,21.32744961769903,13.543230536346401,0.4553559797197,2.0196404757701956,5.409994456886892,7.892385335840576,61.52984868473021,0.4799995422363281,-2.0519628148678137,-1.5820787906646725,-4.614450882326334,1.4502933009969894,-3.0982648364955025,-0.06589274483384244,0.279909727478028,49.03839364559452,32.039212975771974,1.5161860458308307,3,0.3961982727050781,2.291050434112549,6.637789011001587,7.574570178985596,3.200000762939453,0,0.3719101754482217,-2.0000158947134183,8.489999771118164,-1.1739173701756422,8.529999732971191,-1.10526579965767,8.699999809265138,0.3719101754482217
2386,2009-03-24,9.829999923706056,9.970000267028807,9.25,9.31999969482422,10727330.0,0.10449442079070126,-1.215386737170121,1.2439034602108319,31.74180736888978,15.632647793664052,-0.5136066738285603,0.8793619777837041,4.320954066160793,6.914939540863946,62.26885921128569,1.0700006484985334,-2.0215288404978207,-0.48996090888976873,-3.2759269459695464,2.296005128190009,-1.8829439274296575,0.9030221096501201,-1.4399995803833026,91.13921834917782,71.91582031986952,1.392983018539889,3,-0.5338020324707049,1.3227272033691388,5.543851375579832,6.482761859893797,2.350000381469723,1,0.2543235014652432,-1.1333367241839707,8.899999618530273,-2.0000158947134183,8.489999771118164,-1.1739173701756422,8.529999732971191,0.2543235014652432
2387,2009-03-25,10.510000228881836,10.649999618530273,9.93000030517578,10.050000190734863,8109750.0,0.0691760234438954,-1.057141455825107,0.9019604543227606,45.11658624661163,19.018541687160074,-1.2382142278197108,0.023579917775251147,3.5016361804543514,6.157379365775455,62.361907752574595,0.819999694824217,-1.9594054442951716,0.3024019718170159,-2.2403215224131863,2.845125466047217,-0.9689597752980852,1.573763718932117,-2.088399887084961,93.80533475456171,69.33153843925237,1.2713617471151006,3,-0.9900002479553223,0.6427268981933594,4.512558698654175,5.683535099029541,1.5599994659423846,2,0.15318740453048818,-1.215386737170121,9.829999923706056,-1.1333367241839707,8.899999618530273,-2.0000158947134183,8.489999771118164,0.15318740453048818
2388,2009-03-26,10.81999969482422,10.949999809265137,10.170000076293944,10.510000228881836,9910418.0,0.0294956669068851,1.7368426336148688,0.6739118265971491,51.572206754998426,23.282738009486177,-1.5831689627265053,-0.47403047151278166,3.0445380574574497,5.763900307993458,62.29951072226388,0.7799997329711932,-1.7799869774323351,0.7160769939422629,-1.5155987966463265,2.947752784530852,-0.3997609013520318,1.8319148892365575,-2.3092633819580097,94.92186947027112,65.15058724976588,1.115837895294295,3,-1.1499996185302752,0.2901463508605939,4.20255923271179,5.373535633087156,1.7600002288818342,3,0.09334567997862053,-1.057141455825107,10.510000228881836,-1.215386737170121,9.829999923706056,-1.1333367241839707,8.899999618530273,0.09334567997862053
2389,2009-03-27,10.649999618530273,10.84000015258789,10.31999969482422,10.81999969482422,6881447.0,-0.015711652596003933,3.952361922235022,-0.548388287628672,51.05542744472727,27.467320462448274,-1.3725189097696155,-0.44802708160184324,3.059685784964671,5.837570422884507,61.66349962863185,0.5200004577636701,-1.6358682637426778,0.6229103565216061,-1.4031874114634224,2.6490081245066346,-0.39013852747090816,1.6359592405141203,-1.992907495880127,87.90321588267958,53.3850192131312,1.013048883992514,3,-0.9799995422363281,0.34517812728881836,4.353398084640503,5.5435357093811035,1.9300003051757812,4,0.07981224525029873,1.7368426336148688,10.81999969482422,-1.057141455825107,10.510000228881836,-1.215386737170121,9.829999923706056,0.07981224525029873
2390,2009-03-30,10.779999732971193,10.90999984741211,10.31999969482422,10.649999618530273,4847343.0,0.012206583952804051,2.025639144628242,-0.7647062123439085,61.918982153122585,32.974993473171814,-1.4513458748228718,-0.6652394531088781,2.7739748589935047,5.59728444107907,60.59909585951707,0.5900001525878888,-1.515469980887243,0.7866242408752466,-1.1603775076801313,2.7336259894306245,-0.18687663340244143,1.7601251151529347,-1.9853331491241466,89.99999439015055,51.48534007812376,0.9735008742776887,3,-1.1099996566772479,0.21517801284789861,4.070106267929075,5.260243892669676,1.9000005722045863,0,0.10853433258587519,3.952361922235022,10.649999618530273,1.7368426336148688,10.81999969482422,-1.057141455825107,10.510000228881836,0.10853433258587519
2391,2009-03-31,10.289999961853027,10.850000381469727,10.140000343322754,10.850000381469727,4642913.0,-0.04545452534840755,1.5357125219046905,-4.307691743388417,53.50751295554725,37.814630951255694,-0.8045291178522334,-0.2771203067969221,3.102104979147965,5.95793567452294,59.44985362309229,0.7100000381469727,-1.332036817348106,0.35228338241577184,-1.485613536947703,2.1901803017792467,-0.5666650772659665,1.2712318420975102,-1.3660133844808957,35.29410114749527,-4.111879114520676,0.9189484596817379,3,-0.619999885559082,0.5646605491638184,4.4110729694366455,5.737469673156738,2.2600002288818377,1,0.17589897243213914,2.025639144628242,10.779999732971193,3.952361922235022,10.649999618530273,1.7368426336148688,10.81999969482422,0.17589897243213914
2392,2009-04-01,10.6899995803833,11.100000381469727,9.720000267028807,10.119999885559082,5518959.0,0.03887265500613668,-1.0146002778883798,-1.0178558352052016,57.046611685175066,42.92117572726524,-0.997454620002868,-0.7948329317032581,2.5602153690996534,5.432319888067195,58.654327214652604,1.3800001144409197,-1.1309743183586871,0.8011420249938972,-0.8892021226583342,2.4914861726461286,-0.044030048832217616,1.646314098820012,-1.6444522090975884,70.2897994865363,29.565572481305537,0.8451720738261156,4,-0.9449992179870605,0.13485479354858398,3.8471367359161377,5.2097272872924805,2.15000057220459,2,0.13938267383346825,1.5357125219046905,10.289999961853027,2.025639144628242,10.779999732971193,3.952361922235022,10.649999618530273,0.13938267383346825
2393,2009-04-02,11.039999961853027,11.039999961853027,10.600000381469727,10.850000381469727,5637611.0,0.03274091629638565,3.6315847592468966,0.33333277562875613,66.11907700701116,48.82285124819802,-1.0660782654832648,-1.203623111218814,2.0815465024507223,4.97881203981358,57.57662776499477,0.4399995803833008,-0.8250203883971334,1.1492882728576657,-0.5462744714952024,2.8448510172105337,0.30150690068123076,1.9970696450341006,-1.8300963497525942,95.65214386659619,49.82052840573162,0.8477813721764341,4,-1.2549996376037598,-0.26624345779418945,3.2288758754730225,4.6894025802612305,1.3999996185302734,3,0.09329707758425676,-1.0146002778883798,10.6899995803833,1.5357125219046905,10.289999961853027,2.025639144628242,10.779999732971193,0.09329707758425676
2394,2009-04-03,10.550000190734863,10.75,10.140000343322754,10.289999961853027,10339820.0,-0.0443840373923261,-1.178572280067166,1.3684252794522886,60.00000713027601,53.11980208292879,-0.28288603666480405,-0.7615084726746577,2.4345310828047246,5.3565089587756205,56.38541001841393,0.8999996185302734,-0.493668733994836,0.6649019718170166,-1.0206191161023082,2.3504230597363414,-0.17785857214264666,1.5076625157766799,-1.1888888370848871,60.144917019975374,10.343821211797433,0.8427605439596625,4,-0.375,0.09175539016723633,3.491067409515381,5.1794023513793945,1.869999885559082,4,0.19241703282185352,3.6315847592468966,11.039999961853027,-1.0146002778883798,10.6899995803833,1.5357125219046905,10.289999961853027,0.19241703282185352
2395,2009-04-06,10.619999885559082,10.850000381469727,10.470000267028807,10.699999809265137,6012588.0,0.006635042043477313,-1.0000050193495833,-0.3076917433884752,69.93603467877335,57.36360511736031,-0.09302869167607142,-0.8700553402109286,2.2202883508675058,5.170889723247498,54.96466681419647,0.38000011444091975,-0.1573996441147596,0.7310538291931152,-0.9611296983998532,2.4232373567860837,-0.11503793460336809,1.5771455929895986,-1.1197774096835253,65.21735825325584,10.398004376484359,0.8460917637964839,4,-0.20999956130981445,-0.3316655158996582,3.0570008754730225,4.83688497543335,2.079999923706053,0,0.18455744437550803,-1.178572280067166,10.550000190734863,3.6315847592468966,11.039999961853027,-1.0146002778883798,10.6899995803833,0.18455744437550803
2396,2009-04-07,10.9399995803833,10.9399995803833,10.630000114440918,10.729999542236328,3173726.0,0.03013179833074675,1.9523753298123079,-2.625002980235081,72.58064702199752,60.41516742573651,-0.2671056155034375,-1.1542514868820355,1.758986388360455,4.746427879171414,52.875949759105325,0.31999969482421875,0.17264580535384155,0.990753793716431,-0.7630114672062476,2.7445190546391096,0.11387116325509083,1.8676364241777712,-1.3117948720602097,88.40574001319942,26.848580881130744,0.8768826304613395,4,-0.5299992561340332,-0.8517956733703613,2.4517085552215576,4.231592655181885,1.9200000762939435,1,0.15904943249838,-1.0000050193495833,10.619999885559082,-1.178572280067166,10.550000190734863,3.6315847592468966,11.039999961853027,0.15904943249838
2397,2009-04-08,11.0,11.020000457763672,10.630000114440918,10.75,2621222.0,0.005484499261251052,1.6896490489595117,1.1904759742235502,75.46392328288948,63.06980259550218,-0.2797038882238674,-1.1938632335303438,1.546133049278211,4.582885464020007,50.61995875278088,0.3900003433227539,0.4703320380138152,0.9989512920379635,-0.8167543067548575,2.8146568908307845,0.09109849264155301,1.906804091434374,-1.254051637825178,95.55555791030795,25.342747668442,0.9078527993964104,4,-0.5899996757507324,-0.9117960929870605,2.2852559089660645,4.086430549621582,2.119999885559082,2,0.14090910824862402,1.9523753298123079,10.9399995803833,-1.0000050193495833,10.619999885559082,-1.178572280067166,10.550000190734863,0.14090910824862402
2398,2009-04-09,11.0,11.1899995803833,10.829999923706056,11.06999969482422,3919107.0,0.0,1.3225824314429926,-0.2799987792968821,76.0914813676603,65.85158636471695,-0.2810400710400476,-1.1737866939802934,1.411817632736959,4.487810822444523,48.12600149736884,0.3599996566772443,0.6765107011971203,0.9480000019073493,-0.9217209128500627,2.8177209166647614,0.013139544528643299,1.8828604592860554,-1.1457274762815857,81.90478872011364,3.7049908661230546,0.9348604573787063,4,-0.5450000762939453,-0.9416031837463379,2.227771759033203,4.086430549621582,2.0799999237060547,3,0.16727274114435375,1.6896490489595117,11.0,1.9523753298123079,10.9399995803833,-1.0000050193495833,10.619999885559082,0.16727274114435375
2399,2009-04-14,11.0,11.210000038146973,10.93000030517578,11.0,3980709.0,0.0,-3.0000136239781257,-0.0,73.86364276744169,67.17877087741907,-0.25275086905122635,-1.1102069474295106,1.2780274399757356,4.382252431581792,45.33635163998254,0.2799997329711932,0.7586693952652599,0.8715001583099369,-1.022993610823546,2.7659939274434198,-0.07574672625680456,1.8187470428766783,-1.0121547706150977,71.62160768919493,-9.842796144292024,0.9472468845667418,4,-0.5349998474121094,-1.1999998092651367,2.1170616149902344,3.9757204055786133,1.9099998474121094,1,0.13090905276211817,1.3225824314429926,11.0,1.6896490489595117,11.0,1.9523753298123079,10.9399995803833,0.13090905276211817
2400,2009-04-15,11.359999656677244,11.359999656677244,10.960000038146973,11.0,3530189.0,0.03272724151611306,1.2222222222222343,100.0,69.97389222481316,69.00836857400418,-0.5831498745340529,-1.393590250615345,0.8046059327147681,3.934441560608297,42.26809683175758,0.39999961853027166,0.7898597961941523,1.137499809265135,-0.8074031476165384,3.0824027661468083,0.16504833082429826,2.1099512877059716,-1.2254958502408932,100.0,18.94315490493159,0.9724514784408368,4,-0.8199996948242188,-1.4849996566772443,1.326993942260744,3.4198479652404803,1.5900001525878906,2,0.09330989891303809,-3.0000136239781257,11.0,1.3225824314429926,11.0,1.6896490489595117,11.0,0.09330989891303809
2401,2009-04-16,12.100000381469727,12.1899995803833,11.399999618530273,11.550000190734865,4877504.0,0.06514091084127105,1.164387641924649,1.5277797646011677,70.43702316276693,70.49619207151439,-1.1615510043891142,-1.9707927157330793,-0.05491076620565494,3.1100412128431145,38.256890392729005,0.8299999237060565,0.8593277138007043,1.7100005149841309,-0.2774974099392118,3.6974984399074735,0.7162515525224595,2.703749477445802,-1.7939271559996506,94.23081860741495,14.17575369067454,0.9937489624616711,4,-0.9350004196166992,-1.8100004196166992,0.43583154678344727,2.5861692428588867,0.8699998855590803,3,0.049586728006576264,1.2222222222222343,11.359999656677244,-3.0000136239781257,11.0,1.3225824314429926,11.0,0.049586728006576264
2402,2009-04-17,11.880000114440918,12.31999969482422,11.760000228881836,12.100000381469727,5935392.0,-0.018181839677106404,-1.4347800847940866,-0.4000003467905415,63.94737324225907,70.2548916532086,-0.8437240208314734,-1.5814198315072794,0.06141829834278312,3.244729524913648,34.09839615300956,0.5599994659423846,0.860666893033402,1.3310002326965336,-0.5950857060286303,3.2570861714216974,0.3679572633339525,2.2940432020591146,-1.2724986721847262,70.46982228372379,-7.386418969756065,0.9630429693625818,4,-0.6500000953674316,-1.5250000953674316,-0.023334741592407227,2.210036277770996,1.170000076293947,4,0.08249154316463958,1.164387641924649,12.100000381469727,1.2222222222222343,11.359999656677244,-3.0000136239781257,11.0,0.08249154316463958
2403,2009-04-20,11.880000114440918,12.25,11.829999923706055,11.880000114440918,4245869.0,0.0,-7.39996948253829,-0.0,66.94215505693013,71.02624142283683,-0.7957175690947036,-1.3887815570928055,-0.027368638369992482,3.17541289311127,29.69794357612202,0.4200000762939453,0.9500435909023182,1.1635002136230472,-0.5990134427233045,2.926013869969399,0.28224338544987226,2.044757041796222,-0.964248986722481,68.34534002963935,-7.899639508088086,0.8812568281731755,4,-0.4850001335144043,-1.5250000953674316,-0.09146451950073242,2.210036277770996,1.2600002288818377,0,0.1043770841054843,-1.4347800847940866,11.880000114440918,1.164387641924649,12.100000381469727,1.2222222222222343,11.359999656677244,0.1043770841054843
2404,2009-04-21,12.029999732971193,12.130000114440918,11.800000190734865,11.81999969482422,4835418.0,0.012626230394386928,-1.6400094604852935,100.0,67.12328946082644,70.7137141763983,-0.7975750143514126,-1.328065846590638,-0.2648700383245046,2.9573530168231024,25.002717127110017,0.3299999237060529,0.9980681141195902,1.13649983406067,-0.3781345558588871,2.651134223980227,0.37918263910089145,1.8938170290204486,-0.8614838631737154,78.67646801017911,3.9990888914678777,0.7573171949597788,4,-0.5549998283386248,-1.6749997138977069,-0.5608208179473895,2.060036659240721,0.9800004959106428,1,0.0872818133035429,-7.39996948253829,11.880000114440918,-1.4347800847940866,11.880000114440918,1.164387641924649,12.100000381469727,0.0872818133035429
2405,2009-04-22,12.210000038146973,12.220000267028807,11.890000343322756,12.029999732971193,4247185.0,0.014962619216228656,2.299986648610525,0.8571441546586898,78.7425147990831,71.39836615163003,-0.8139060136486798,-1.3147843488161417,-0.5378500531839627,2.700809498118865,21.082217828701157,0.32999992370605113,0.9756430398300964,1.1510001182556149,-0.1555325732759698,2.4575328097871996,0.4977337724898234,1.8042664640214063,-0.8342170798446809,88.04351657008971,8.038066011642428,0.6532663457657923,4,-0.7350001335144043,-1.8550000190734863,-0.8408863544464111,1.8800363540649414,0.4899997711181623,2,0.057330041529743525,-1.6400094604852935,12.029999732971193,-7.39996948253829,11.880000114440918,-1.4347800847940866,11.880000114440918,0.057330041529743525
2406,2009-04-23,12.329999923706055,12.890000343322756,12.050000190734865,12.100000381469727,2194922.0,0.009828000424584316,-4.090911192671211,1.277773068282978,76.79738755604784,71.54652884864761,-0.8001426860696874,-1.3047843426991932,-0.7406450540567135,2.5050030284328137,19.473987911087903,0.8400001525878906,1.0298605451741096,1.146000003814697,-0.14370673321118232,2.435706740840576,0.5011466353017582,1.7908533723276356,-0.7842579528298153,50.44244576083362,-29.519984826678765,0.6448533685129395,4,-0.4699997901916486,-1.6899995803833008,-0.9608862400054932,1.7600364685058594,0.46000003814697266,3,0.05028385153247639,2.299986648610525,12.210000038146973,-1.6400094604852935,12.029999732971193,-7.39996948253829,11.880000114440918,0.05028385153247639
2407,2009-04-24,12.119999885559082,12.489999771118164,12.010000228881836,12.470000267028807,3102833.0,-0.017031633369536392,1.4615399663523612,-1.5217438176902713,68.49314889533817,70.70226968505627,-0.46328223410299785,-1.0202937422691498,-0.6181365023011498,2.649851778835618,18.90266042236964,0.4799995422363281,1.0328374370541162,0.8554999828338623,-0.45784022468774666,2.1688401903554713,0.19882987907305782,1.5121700865946668,-0.30540624019353935,29.357766057598255,-46.6115783915845,0.656670103760804,4,-0.20999956130981445,-1.4799995422363281,-1.1087901592254639,1.6270360946655273,0.680000305175783,4,0.07013204533792905,-4.090911192671211,12.329999923706055,2.299986648610525,12.210000038146973,-1.6400094604852935,12.029999732971193,0.07013204533792905
2408,2009-04-27,11.829999923706055,12.010000228881836,11.699999809265135,12.0,4559679.0,-0.02392738981776399,2.26315313958743,0.4857139743107692,73.529404546151,70.66513210491286,-0.04823807646036293,-0.6859146292869269,-0.4144872206796393,2.8718087941691905,18.55404654946127,0.4200000762939471,0.9871858724272471,0.5150000095367435,-0.8040348604448155,1.8340348795183026,-0.1445174254540369,1.174517444527524,1.060000419616701,10.924374462055916,-64.2770255298665,0.65951743499078,4,0.0950002670288086,-1.1899995803833008,-1.089179277420044,1.9170360565185547,0.6999998092651385,0,0.10312766482644342,1.4615399663523612,12.119999885559082,-4.090911192671211,12.329999923706055,2.299986648610525,12.210000038146973,0.10312766482644342
2409,2009-04-28,11.5,11.829999923706055,11.399999618530273,11.829999923706055,3241763.0,-0.027895175472044564,1.6060630581163482,1.941175150624376,64.76510013418644,70.08637742817656,0.4024695265505578,-0.3045860259115116,-0.1695893567792197,3.123677177027414,18.001146548029922,0.43000030517578125,0.9170600105510118,0.1425000667572025,-1.140602776084238,1.425602909598643,-0.4990513546635178,0.7840514881779228,1.3662003326416041,6.711431733273416,-66.87146277189798,0.6415514214207204,4,0.6449999809265137,-0.8599996566772461,-0.884148120880127,2.2370357513427734,0.9099998474121094,1,0.14260872550632664,2.26315313958743,11.829999923706055,1.4615399663523612,12.119999885559082,-4.090911192671211,12.329999923706055,0.14260872550632664
2410,2009-04-29,11.949999809265135,11.949999809265135,11.550000190734865,11.699999809265135,2283066.0,0.039130418196968275,2.199996948242159,-0.7575759327225963,66.2379426151891,69.61981292289013,0.05024647095901358,-0.6982370750075155,-0.6883132287407481,2.6202138560686823,17.599708490243398,0.44999980926513494,0.8575793094258533,0.5339998722076391,-0.7449208004533592,1.8129205448686374,-0.10546046412286003,1.1734602085381383,0.8575524948120155,36.91274652309058,-33.35780564162966,0.6394603363304989,4,0.19500017166137873,-1.2699995040893537,-1.389147758483885,1.416936397552492,0.4499998092651385,2,0.08870296540045608,1.6060630581163482,11.5,2.26315313958743,11.829999923706055,1.4615399663523612,12.119999885559082,0.08870296540045608
2411,2009-04-30,12.100000381469727,12.199999809265135,11.970000267028807,12.0600004196167,3096881.0,0.012552349338808666,-1.090902391552156,0.15999984741210938,67.1875018626447,69.97982721404408,-0.11147711032713836,-0.743820340709906,-0.9083590435380327,2.403481337773531,17.114338928194766,0.25,0.8314314642022733,0.5935004234313972,-0.6034656096709341,1.7904664565337285,-0.0049825931197684525,1.1919834399825628,0.6512498151855493,64.220244490563,-2.734114439881438,0.5984830165511661,4,0.04499959945678711,-1.0300002098083496,-1.8563764095306396,1.2669358253479004,0.1399993896484375,3,0.049586728006576264,2.199996948242159,11.949999809265135,1.6060630581163482,11.5,2.26315313958743,11.829999923706055,0.049586728006576264
2412,2009-05-04,12.18000030517578,12.260000228881836,11.970000267028807,12.25,2134772.0,0.006611563734210124,5.444432670707453,-1.7499940395298825,67.98780576449481,70.09601062599573,-0.16142202969753683,-0.7446481759352146,-1.0569969783634328,2.255721300446176,16.186327559910573,0.2899999618530291,0.8203651275671788,0.599000310897825,-0.5691183964614552,1.7671190182571053,0.014940957218184892,1.1830596645774651,0.5171998683544956,90.69768989194635,24.575526691162707,0.5840593536796399,5,-0.0350003242492658,-0.8749999999999982,-1.955537796020506,1.1869359016418475,0.25,0,0.050082072363991204,-1.090902391552156,12.100000381469727,2.199996948242159,11.949999809265135,1.6060630581163482,11.5,0.050082072363991204
2413,2009-05-05,12.06999969482422,12.289999961853027,11.989999771118164,12.1899995803833,3120364.0,-0.009031248571054196,-1.1428605488400925,1.7142915531334462,65.78170037533685,69.94694517205244,-0.02417828019815893,-0.5834393160072935,-1.015033246229338,2.305472892066952,15.225310293928107,0.3000001907348633,0.7479190854823123,0.43749971389770614,-0.72097259623159,1.5959720240270023,-0.14173644116694284,1.0167358689623551,0.5753124565060546,75.28087840871484,9.447284587828165,0.5792361550646481,5,0.07500028610229315,-0.7649993896484393,-1.733636140823366,1.1180968284606916,0.45000076293945135,1,0.06048057285566277,5.444432670707453,12.18000030517578,-1.090902391552156,12.100000381469727,2.199996948242159,11.949999809265135,0.06048057285566277
2414,2009-05-06,12.579999923706055,12.81999969482422,12.210000038146973,12.279999732971193,5730962.0,0.042253541157961205,-1.7727283564491285,-2.500003973646797,67.23163309097271,68.66795831559573,-0.5005998182435203,-0.9840100181444686,-1.5734469135616482,1.7549829627983726,14.02484239852129,0.75,0.7362501443108691,0.8459999561309814,-0.2679953517450535,1.9599952640070164,0.28900230219296397,1.402997610068999,-1.1800003051757812,81.10237284775508,18.78133216335938,0.5569976539380174,5,-0.434999942779541,-1.2749996185302734,-2.189926862716675,0.6080965995788574,-0.039999961853027344,2,-0.003974577983950511,-1.1428605488400925,12.06999969482422,5.444432670707453,12.18000030517578,-1.090902391552156,12.100000381469727,-0.003974577983950511
2415,2009-05-07,12.579999923706055,13.0,12.449999809265135,12.779999732971193,4779336.0,0.0,-1.3913049788014695,-0.6666656070292208,58.57141689378868,66.6428504642336,-0.49460934858173644,-0.8744778060716136,-1.6220349184322203,1.701436132747098,13.033502911804481,0.5500001907348651,0.7158377033562697,0.7479999542236335,-0.29601265700508783,1.7920125654523549,0.22599364860927373,1.2700062598379933,-1.1516003036499018,59.22328299227901,0.899841407821981,0.5220063056143606,5,-0.38000011444091797,-1.2199997901916504,-2.247411012649536,0.5697741508483887,-0.010000228881834161,3,-0.013513519660170559,-1.7727283564491285,12.579999923706055,-1.1428605488400925,12.06999969482422,5.444432670707453,12.18000030517578,-0.013513519660170559
2416,2009-05-08,12.68000030517578,12.770000457763672,12.539999961853027,12.579999923706055,3013512.0,0.007949155967901245,-1.5555567329292588,-0.5000023841880514,64.92536968206721,66.24643055164795,-0.603170942375364,-0.8826940989773107,-1.7701885228256948,1.5575813145341044,12.160404647498208,0.23000049591064453,0.6865824236079909,0.7610002994537339,-0.2597714238791706,1.7817720227866385,0.25061443778728254,1.2713861611201853,-1.188736669921873,68.93206040926515,11.643354628994892,0.5103858616664521,5,-0.48000049591064275,-1.3200001716613752,-2.347411394119261,0.4697737693786639,-0.4700002670288068,4,-0.02208207254783856,-1.3913049788014695,12.579999923706055,-1.7727283564491285,12.579999923706055,-1.1428605488400925,12.06999969482422,-0.02208207254783856
2417,2009-05-11,12.550000190734865,12.75,12.369999885559082,12.75,2309704.0,-0.010252374709159184,2.8000047683761293,-1.9999904632932333,61.921703716273626,64.95668601499492,-0.4534454206329759,-0.6646972898955372,-1.6806868993513824,1.6334152399005823,11.260500904504047,0.38000011444091797,0.5980982806310458,0.553500175476076,-0.40707596977233074,1.5140763207244827,0.07321210285187263,1.0337882481002794,-0.9983871008911152,55.445573535827165,-0.42617878534618825,0.4802880726242036,5,-0.35000038146972834,-1.1900000572204608,-2.2876698970794695,0.5997738838195783,-0.25,0,-0.024701228279307985,-1.5555567329292588,12.68000030517578,-1.3913049788014695,12.579999923706055,-1.7727283564491285,12.579999923706055,-0.024701228279307985
2418,2009-05-12,12.84000015258789,13.119999885559082,12.550000190734865,12.550000190734865,3205061.0,0.02310756633032729,-2.9310328951912146,-1.4500011920940363,63.72881268263261,64.84154296482225,-0.6538718667909329,-0.8535427277540961,-2.0130432278674597,1.290113556325018,10.831933894986365,0.569999694824217,0.5220449403960234,0.751500129699707,-0.15833573688441938,1.6613359962838334,0.2965821964076447,1.2064180629917693,-1.2304515863378906,69.23079341524453,15.572674416909429,0.4549179332920632,5,-0.505000114440918,-1.2100000381469727,-2.555072784423828,0.23738622665405273,-1.1000003814697266,1,-0.031931451911196174,2.8000047683761293,12.550000190734865,-1.5555567329292588,12.68000030517578,-1.3913049788014695,12.579999923706055,-0.031931451911196174
2419,2009-05-13,12.4399995803833,13.100000381469727,12.420000076293945,13.050000190734865,3063073.0,-0.031152692169086116,-1.0923098592375884,-2.1034506572132505,53.62775076203646,63.44041053669418,-0.11902694212933262,-0.3585106212552205,-1.6381332302023655,1.6433278449205169,10.315812608507452,0.6800003051757812,0.485115527649981,0.27949957847595286,-0.48374776283687915,1.0427469197887849,-0.10212409218046403,0.6611232491323698,-0.7398239349747566,9.333292643229168,-38.32396621119139,0.3816236706564162,5,0.10500049591064453,-0.8099994659423828,-2.160621166229248,0.4415144920349121,-0.719999313354494,2,0.006430938913094986,-2.9310328951912146,12.84000015258789,2.8000047683761293,12.550000190734865,-1.5555567329292588,12.68000030517578,0.006430938913094986
2420,2009-05-14,12.420000076293945,12.56999969482422,12.31999969482422,12.390000343322756,2188279.0,-0.0016076772318298627,-1.9411586511761592,-0.049179840908519346,51.46579976577523,61.693554748153126,-0.02832543151240685,-0.2688087799637966,-1.6203631736482613,1.6149979476210135,9.994577451986913,0.25,0.45778885114104284,0.20650005340576172,-0.46431333118814067,0.8773134379996641,-0.12890663889118947,0.5419067457027129,-0.6346349764763684,12.50004470347273,-33.36715194341039,0.33540669229695164,5,0.125,-0.625,-2.011622190475464,0.37635183334350764,-0.010000228881835938,3,0.009661826475196644,-1.0923098592375884,12.4399995803833,-2.9310328951912146,12.84000015258789,2.8000047683761293,12.550000190734865,0.009661826475196644
2421,2009-05-15,12.699999809265135,12.75,12.359999656677244,12.5,2359077.0,0.022544261775458763,1.6000006357824852,6.6667196490450635,59.23566376008724,60.721094525441174,-0.23944500363676546,-0.5286578749278252,-1.8977374408200163,1.285222735797701,11.157012631187335,0.3900003433227557,0.4915870993091165,0.45649981498718084,-0.2458653986624295,1.1588650286367912,0.10531720816237566,0.807682421811986,-0.8345566223030669,47.50000298023119,-0.4367083108682266,0.35118260682480473,5,-0.1449999809265119,-0.8249998092651349,-2.3508324623107892,-0.048423290252681994,-0.7899999618530256,4,-0.010236229637269334,-1.9411586511761592,12.420000076293945,-1.0923098592375884,12.4399995803833,-2.9310328951912146,12.84000015258789,-0.010236229637269334
2422,2009-05-18,12.859999656677244,12.859999656677244,12.420000076293945,12.699999809265135,2430275.0,0.012598413371265105,4.499999999999978,0.8000000000000071,67.10962339384363,60.86864152749749,-0.32725775797169554,-0.6445190128721645,-2.0617093495008536,1.0769602896103887,12.241276331028889,0.439999580383299,0.49352263461194035,0.5674996852874745,-0.16421423052889672,1.2992136011038458,0.2016427273792889,0.9333566431956601,-0.9192830677993555,67.499979138379,14.26671855769942,0.36585695790818606,5,-0.19499969482421697,-0.9849996566772443,-2.610897541046141,-0.20842313766479137,-0.5599994659423793,0,-0.05054429516977277,1.6000006357824852,12.699999809265135,-1.9411586511761592,12.420000076293945,-1.0923098592375884,12.4399995803833,-0.05054429516977277
2423,2009-05-19,13.119999885559082,13.18000030517578,12.920000076293945,12.9399995803833,1990550.0,0.020217747731185787,-1.3636458215929717,1.125002980235081,77.55100452021948,62.01523835296934,-0.4723218574047454,-0.8504620469090121,-2.301327858754533,0.7695834284057739,13.544728602830421,0.32000064849853516,0.48903012347636654,0.765499925613403,-0.02668492305654624,1.5576847742833522,0.3694075012784275,1.1615923499483785,-1.1085262988803208,93.02321197281826,32.504661896685256,0.39609242433497505,5,-0.36999988555908203,-1.114999771118164,-2.8708977699279785,-0.4684233665466291,-0.4099998474121094,1,-0.062499977284814934,4.499999999999978,12.859999656677244,1.6000006357824852,12.699999809265135,-1.9411586511761592,12.420000076293945,-0.062499977284814934
2424,2009-05-20,13.079999923706055,13.300000190734865,13.020000457763672,13.220000267028807,2054516.0,-0.0030487776068546246,-1.1538501039874838,-0.7777783664646195,72.33200359305062,63.54419243066512,-0.3955326727041104,-0.7670947332599312,-2.2300089798254987,0.7632609085156901,15.027835180328832,0.2799997329711932,0.47628193994537327,0.6729999542236325,-0.1664008024290613,1.5124007108763262,0.2532995758972856,1.0927003325499793,-0.9750441995475327,77.55100452021917,13.466233492658773,0.4197003783263469,5,-0.2699999809265119,-0.9649996757507324,-2.8233015537261963,-0.42842340469360174,-0.27999973297118963,2,-0.1024464954437262,-1.3636458215929717,13.119999885559082,4.499999999999978,12.859999656677244,1.6000006357824852,12.699999809265135,-0.1024464954437262
2425,2009-05-21,12.90999984741211,13.079999923706055,12.899999618530273,13.0,1079462.0,-0.012996947804704395,-2.272714662227771,0.6428566562898155,65.88233534165843,63.650521948397476,-0.19422409946688646,-0.5712519339324196,-2.026176060898564,0.8879273173405942,16.3273278799458,0.18000030517578125,0.47850542109792116,0.46799988746642995,-0.39486189464444266,1.3308616695773026,0.03656899641099365,0.8994307785218663,-0.6855396765959529,58.510625346213985,-5.327454881537044,0.43143089105543664,5,-0.09999990463256658,-0.7799997329711914,-2.7774996757507324,-0.2584233283996564,-0.10999965667724432,3,-0.09217657586741534,-1.1538501039874838,13.079999923706055,-1.3636458215929717,13.119999885559082,4.499999999999978,12.859999656677244,-0.09217657586741534
2426,2009-05-22,12.949999809265135,13.140000343322756,12.850000381469727,12.850000381469727,1361327.0,0.0030983704357707698,-4.800032425112331,-1.1111028694951695,65.3386283130194,64.03018023692478,-0.2144484854808777,-0.5928154384615016,-2.005099108702952,0.8054935565256951,16.69743353440393,0.2899999618530291,0.43641195815980005,0.4769998550415018,-0.4130408900065632,1.3670406000895667,0.03197948251746929,0.9220202275655343,-0.6179856364571084,60.22723455074869,-0.20447508400411607,0.4450203725240327,5,-0.13999986648559215,-0.5999999046325666,-2.7424998283386213,-0.6262965202331525,-0.02999973297118963,4,-0.04169883936729324,-2.272714662227771,12.90999984741211,-1.1538501039874838,13.079999923706055,-1.3636458215929717,13.119999885559082,-0.04169883936729324
2427,2009-05-25,12.970000267028807,13.100000381469727,12.75,12.949999809265135,695171.0,0.0015444369156949467,1.4999965940286193,0.20000572207864398,68.59504523054673,64.57087274224858,-0.18842110825214675,-0.5753704761215435,-1.969943649652686,0.7413850234871422,17.07002088271309,0.35000038146972656,0.4413500344145511,0.4545002937316873,-0.44568620592660935,1.354686793389984,0.004407043902538987,0.9045935435608357,-0.5411874924280955,40.00003467905357,-17.786935016666675,0.4500932498291481,5,-0.16000032424926403,-0.6200003623962385,-2.2425003051757795,-0.7314581871032697,0.0,0,-0.08172709312206705,-4.800032425112331,12.949999809265135,-2.272714662227771,12.90999984741211,-1.1538501039874838,13.079999923706055,-0.08172709312206705
2428,2009-05-26,13.050000190734865,13.06999969482422,12.770000457763672,12.979999542236328,1452205.0,0.006168074175713523,4.454548607197519,3.4999523173756373,61.80904763433752,65.4799057280598,-0.263175593429656,-0.5895091501230194,-1.9932699512854946,0.6141668887868885,18.053538811389846,0.29999923706054865,0.42205862898102353,0.4735002040863048,-0.39591640238854886,1.3429168105611584,0.03879190084887796,0.9082085073237316,-0.5340686745207375,54.54547030866107,-0.28018482988152016,0.43470830323742693,5,-0.24000024795532227,-0.7000002861022967,-2.2575001716613787,-0.9264268875122088,0.1599998474121076,1,-0.05747126352783338,1.4999965940286193,12.970000267028807,-4.800032425112331,12.949999809265135,-2.272714662227771,12.90999984741211,-0.05747126352783338
2429,2009-05-27,13.140000343322756,13.1899995803833,13.029999732971193,13.119999885559082,1567901.0,0.006896563315898607,1.6666878596178616,0.28571817822647283,63.461542870164244,66.81276607299193,-0.27204709195854804,-0.5800862573345338,-2.007909539829903,0.4676099515641017,19.691925012920876,0.1599998474121076,0.424248931828636,0.4815003395080577,-0.26042535454129556,1.223426033557411,0.11053749248338107,0.8524631865327343,-0.5456619596565542,88.63652619464119,32.947470242841696,0.37096284702467625,5,-0.310000419616701,-0.7900004386901873,-2.2650003433227557,-1.0206856727600115,-0.07000064849853516,2,-0.03272452769716194,4.454548607197519,13.050000190734865,1.4999965940286193,12.970000267028807,-4.800032425112331,12.949999809265135,-0.03272452769716194
2430,2009-05-28,13.010000228881836,13.140000343322756,12.949999809265135,13.140000343322756,1669860.0,-0.009893463549792147,1.9230825661152224,-6.499856952126157,57.81990114332415,66.6554591155738,-0.055377737797847715,-0.3864134587240855,-1.8028279660658164,0.5266691170706732,21.137544445464215,0.19000053405762074,0.39376738830632263,0.29850020408630407,-0.3789648980091247,0.9759653061817328,-0.040232346961410315,0.6372327551340184,-0.3450956645087686,59.091017463093856,4.867382229996075,0.3387325510477147,5,-0.15000009536743164,-0.6600003242492676,-2.0950002670288086,-1.1759777069091797,-0.5100002288818359,3,-0.016141432317639537,1.6666878596178616,13.140000343322756,4.454548607197519,13.050000190734865,1.4999965940286193,12.970000267028807,-0.016141432317639537
2431,2009-05-29,12.699999809265135,13.130000114440918,12.699999809265135,13.100000381469727,2647546.0,-0.023827856584391793,-1.1499984502814424,3.076924769834546,53.27509953190843,65.118289797581,0.2845457022667599,-0.030733562699836625,-1.3962666343968895,0.7553189552834674,22.009380335560706,0.430000305175783,0.42306448037351707,-0.04150018692016744,-0.6550756542724141,0.5720752804320792,-0.3482879205962899,0.265287546755955,0.6000003814697301,0.0,-51.83553081958029,0.3067877336761229,5,0.30000019073486506,-0.3499999046325666,-1.7849998474121076,-0.8659772872924787,-0.375,4,0.007874045903274451,1.9230825661152224,13.010000228881836,1.6666878596178616,13.140000343322756,4.454548607197519,13.050000190734865,0.007874045903274451
2432,2009-06-01,12.789999961853027,13.039999961853027,12.68000030517578,12.899999618530273,2762895.0,0.007086626294453557,-1.1818229107964813,0.2749987483042491,48.803823821311646,61.92415860881346,0.20514507445158436,-0.07661921463464694,-1.3850572862629011,0.5774106665663119,22.813675800608117,0.35999965667724787,0.4690041402254419,0.01799998283386195,-0.5357852542310013,0.5717852198987252,-0.2588926356985706,0.29489260136629447,0.49800022125244325,21.56859078524934,-26.90715581632891,0.27689261853243186,6,0.20000028610229492,-0.440000057220459,-1.5399997234344482,-0.9559774398803711,-0.6549997329711914,0,0.010164199752044745,-1.1499984502814424,12.699999809265135,1.9230825661152224,13.010000228881836,1.6666878596178616,13.140000343322756,0.010164199752044745
2433,2009-06-02,12.800000190734865,12.880000114440918,12.729999542236328,12.850000381469727,1771225.0,0.0007818787264788352,1.7272916431859757,0.45454860719764645,60.58824849375624,60.619296931114086,0.16201715433267871,-0.030699499659304408,-1.2861646411853709,0.49212991869985956,23.612312890348093,0.15000057220458984,0.4670234387485923,-0.008499813079831497,-0.45289307144976476,0.43589344529010177,-0.23069644226479902,0.21369681610513602,0.46367999725341846,23.529422764425895,-28.662542782520156,0.2221966291849667,6,0.13499975204467596,-0.4500002861022967,-1.5249998569488543,-0.9659776687622088,-0.8699998855590856,1,0.01328125576255812,-1.1818229107964813,12.789999961853027,-1.1499984502814424,12.699999809265135,1.9230825661152224,13.010000228881836,0.01328125576255812
2434,2009-06-03,12.529999732971193,12.84000015258789,12.449999809265135,12.800000190734865,1788565.0,-0.021093785448464963,1.2285709614661828,5.39998855595205,52.820501534436204,59.16798206364495,0.3864330677845249,0.24808231510883338,-0.906874087587406,0.6798922549047273,23.369656069231493,0.3900003433227557,0.41824374922400587,-0.2760002613067609,-0.7263289393324293,0.17432841671890742,-0.5011646003195942,-0.05083592229392764,0.7103332597045906,11.594182867600155,-43.7340887373488,0.2251643390128339,6,0.28999996185302557,-0.17999982833862482,-1.2474994659423846,-0.9684953689575213,-0.4499998092651385,2,0.054269778105935584,1.7272916431859757,12.800000190734865,-1.1818229107964813,12.789999961853027,-1.1499984502814424,12.699999809265135,0.054269778105935584
2435,2009-06-04,12.40999984741211,12.649999618530273,12.140000343322756,12.539999961853027,2378929.0,-0.009577006234351204,1.9142863370944392,0.48148108902358044,41.899450865312126,56.56362901389969,0.47835319299117884,0.3738612696448076,-0.6899427330557675,0.7222404215195546,22.75496759401814,0.5099992752075178,0.3059625658398204,-0.3875001430511471,-0.861581125433938,0.08658083933164384,-0.6245406342425426,-0.15045965185975163,0.7829131542590346,27.272683486017456,-27.845958942026357,0.23704049119139578,6,0.25500011444091797,0.015000343322755683,-1.0174996852874756,-0.8484954833984375,-0.4700002670288086,3,0.05318290536077175,1.2285709614661828,12.529999732971193,1.7272916431859757,12.800000190734865,-1.1818229107964813,12.789999961853027,0.05318290536077175
2436,2009-06-05,12.399999618530273,12.529999732971193,12.3100004196167,12.5,2207944.0,-0.0008058202260108338,1.7499940395297993,0.7692330264460991,35.97562783957608,52.93924930379185,0.44938940946296135,0.38136160345840864,-0.6111099982845705,0.6561900459797414,22.107060589797396,0.21999931335449396,0.2202865515446888,-0.383500337600708,-0.8877676111850743,0.12076693598365829,-0.635633974392892,-0.13136670080852397,0.7086803704729991,28.88882060106925,-23.64483540109351,0.2521336367921835,6,0.2650003433227539,0.2350006103515625,-0.987499475479126,-0.8384952545166016,-0.14499950408935547,4,0.00806454714081517,1.9142863370944392,12.40999984741211,1.2285709614661828,12.529999732971193,1.7272916431859757,12.800000190734865,0.00806454714081517
2437,2009-06-08,12.239999771118164,12.5,12.06999969482422,12.5,3110548.0,-0.012903213897927035,2.3076917433884616,2.5999923706345727,21.428602391985876,48.452533165752776,0.5531149054274866,0.5448826221278491,-0.4046394762130223,0.7459156618902547,22.00865402976011,0.4300003051757795,0.1581503173682801,-0.5280001640319831,-1.079347097106325,0.023346769042358773,-0.8036736305691541,-0.2523266974948122,0.7911858462306665,20.98765286743799,-25.332784111598553,0.27567346653717056,6,0.3899998664855957,0.3950004577636719,-0.6324996948242188,-1.0489497184753418,0.060000419616700995,0,0.0069444476908846475,1.7499940395297993,12.399999618530273,1.9142863370944392,12.40999984741211,1.2285709614661828,12.529999732971193,0.0069444476908846475
2438,2009-06-09,12.43000030517578,12.5,12.3100004196167,12.329999923706055,1800104.0,0.015522919739422436,-1.714291553133515,-0.38461651322304274,30.76926983639717,44.8200583842231,0.29716909532115565,0.3400242337635415,-0.5549971264856168,0.4818169455466741,21.367807527267438,0.26000022888183594,0.09569348632307495,-0.31749963760376154,-0.8877398580293949,0.25274058282187184,-0.6026197478165773,-0.03237952739094574,0.50506671992059,46.75329822492794,4.202247656623506,0.28512011021281647,6,0.17499971389770863,0.2149996757507342,-0.705000162124632,-1.2772731781005842,0.11999988555908558,1,-0.0237329098190856,2.3076917433884616,12.239999771118164,1.7499940395297993,12.399999618530273,1.9142863370944392,12.40999984741211,-0.0237329098190856
2439,2009-06-10,12.520000457763672,12.739999771118164,12.460000038146973,12.640000343322756,1638159.0,0.007240559161564741,-1.3333240615277022,-1.1999942779759685,37.88823665302311,42.605428996411874,0.122897105136623,0.27017696330164753,-0.5980107862193318,0.3161299160969122,20.763210616243498,0.3099994659423846,0.021187488337378824,-0.23149952888488734,-0.7937236092351725,0.3307245514653978,-0.5126115690600308,0.04961251129025612,0.32855983430548363,67.16428532793573,25.531872622762975,0.28111204017514285,6,0.07999944686889648,0.16499948501587092,-0.7950003147125244,-1.3672733306884766,0.17499923706054865,2,-0.04712461110351096,-1.714291553133515,12.43000030517578,2.3076917433884616,12.239999771118164,1.7499940395297993,12.399999618530273,-0.04712461110351096
2440,2009-06-11,12.539999961853027,12.619999885559082,12.449999809265135,12.460000038146973,1387501.0,0.0015974044215751881,-2.3999885559517735,-0.6666666666666567,37.10693974105692,40.808966797428376,0.0326504124721918,0.2736591463748077,-0.5740135752046456,0.22019938680758422,20.364135525932227,0.1700000762939471,-0.0372426572616682,-0.21750001907348704,-0.7672512881500975,0.3322512500031234,-0.49237565361179136,0.05737561546481729,0.23070427049163555,70.14928559838067,29.593826548556066,0.27487563453830494,6,0.014999866485595703,0.14499998092651545,-0.8149998188018799,-1.429853916168213,0.0349998474121076,3,-0.0366826187835968,-1.3333240615277022,12.520000457763672,-1.714291553133515,12.43000030517578,2.3076917433884616,12.239999771118164,-0.0366826187835968
2441,2009-06-12,12.56999969482422,12.720000267028807,12.520000457763672,12.600000381469727,1918912.0,0.002392323210721914,-2.0769400061622156,-0.3750089407052206,37.49999254942584,39.552985544996616,-0.01981261040796589,0.24603511581608295,-0.5429643026370883,0.11503199054661373,19.646660637113232,0.19999980926513494,-0.11308090179031183,-0.18100028038024796,-0.7366565089876573,0.3746559482271614,-0.45882839468395353,0.09682783392345762,-0.5,74.62685717376533,32.59658862804841,0.27782811430370474,6,-0.09499979019165217,0.11500024795532227,-0.78999972343445,-1.5748219490051287,0.1750001907348615,4,-0.05011934206333568,-2.3999885559517735,12.539999961853027,-1.3333240615277022,12.520000457763672,-1.714291553133515,12.43000030517578,-0.05011934206333568
2442,2009-06-15,12.210000038146973,12.649999618530273,12.140000343322756,12.619999885559082,1744420.0,-0.0286395915208717,1.1702128523020032,13.666348782504464,27.659583102524095,35.89424494597082,0.27855498879577567,0.5848259485366789,-0.13773532578079184,0.40625408730276646,18.981819181491698,0.5099992752075178,-0.1801693486725089,-0.5084999561309811,-1.1113451028676948,0.09434519060573265,-0.8099225294993371,-0.2070773827626251,-0.12700033187866033,11.666626930198658,-27.591657815392495,0.30142257336835665,6,0.24499988555908203,0.47499990463257014,-0.43000006675720215,-1.2148222923278809,0.3199996948242205,0,0.003685509922469743,-2.0769400061622156,12.56999969482422,-2.3999885559517735,12.539999961853027,-1.3333240615277022,12.520000457763672,0.003685509922469743
2443,2009-06-16,12.300000190734865,12.399999618530273,12.170000076293945,12.170000076293945,1949071.0,0.007371019844939486,-2.538451380992554,-0.3170735678597723,27.659583102524167,33.09858734242504,0.12311833555624396,0.45349455018917517,-0.19181110263261836,0.25328455999624744,17.82091906991914,0.22999954223632812,-0.21554147763938225,-0.3774998188018781,-0.976898769484146,0.2218991318803898,-0.677199294143012,-0.07780034346074416,-0.20426047325134356,26.666666666666742,-6.083472325271835,0.2996994753411343,6,0.10499954223632635,0.38499975204467773,-0.5200002193450945,-1.4453396797180194,0.28999996185302557,1,0.0,1.1702128523020032,12.210000038146973,-2.0769400061622156,12.56999969482422,-2.3999885559517735,12.539999961853027,0.0
2444,2009-06-17,11.739999771118164,12.380000114440918,11.609999656677244,12.359999656677244,3546580.0,-0.045528488693726055,1.333331888374007,-4.7692256904961985,22.510828944782872,30.944296017921793,0.624997684536849,0.9570254304673504,0.4141436956830802,0.7464199522443842,16.839820512927243,0.7700004577636737,-0.2632426013152429,-0.8705002307891849,-1.5714313754752762,-0.16956908610309362,-1.2209658031322306,-0.5200346584461393,0.9800004959106428,11.71171558182709,-16.975043035548076,0.350465572343046,6,0.434999942779541,0.7150001525878906,0.24250030517578125,-0.9151453971862793,1.0900001525878906,2,0.06899492635505844,-2.538451380992554,12.300000190734865,1.1702128523020032,12.210000038146973,-2.0769400061622156,12.56999969482422,0.06899492635505844
2445,2009-06-18,11.720000267028807,11.899999618530273,11.65999984741211,11.84000015258789,3521790.0,-0.001703535304877768,1.000007947325129,0.1935482382401971,25.742591085319077,29.807291934115458,0.5999152317023739,0.9310368015706629,0.4785560175870547,0.696175723692674,16.120305000180817,0.23999977111816406,-0.34425819842119765,-0.8309997558593771,-1.6212270250811063,-0.04077248663764799,-1.2261133904702426,-0.43588612124851167,0.9777999877929684,9.9099594473847,-21.479933888309713,0.39511363461086474,6,0.45499944686889826,0.7349996566772479,0.3674998283386248,-0.9462437629699689,1.3699998855590838,3,0.08319107556151883,1.333331888374007,11.739999771118164,-2.538451380992554,12.300000190734865,1.1702128523020032,12.210000038146973,0.08319107556151883
2446,2009-06-19,12.40999984741211,12.539999961853027,11.770000457763672,11.770000457763672,3535478.0,0.05887368299166673,-1.4062507450587702,-5.333333333333254,42.74808910230491,32.17612379081757,-0.09891903155999593,0.20923509375456462,-0.1684133183931884,-0.05968058441820645,14.67910610571915,0.8199996948242205,-0.37802426812880974,-0.1140001773834225,-0.8834539991048462,0.6554536443380012,-0.49872708824413436,0.27072673347728937,0.26604439544677483,76.92309808449008,42.46126562660892,0.3847269108607121,6,-0.2350001335144043,0.04500007629394531,-0.23999977111816406,-1.6549997329711914,0.6199998855590838,4,0.013295726340192715,1.000007947325129,11.720000267028807,1.333331888374007,11.739999771118164,-2.538451380992554,12.300000190734865,0.013295726340192715
2447,2009-06-22,11.90999984741211,12.649999618530273,11.90999984741211,12.40999984741211,3424195.0,-0.04029008913358423,-1.9599990844726562,-0.7812507450587702,35.691311228734406,32.72301727885504,0.39040275269682745,0.6595671409059243,0.3677597839562452,0.36626332135235096,13.346040485950533,0.7399997711181641,-0.39244626158326135,-0.5610001564025886,-1.3469532928310741,0.22495298002589692,-0.9539767246168314,-0.16802358818834584,0.7447235037231419,28.846173244115995,-6.709433232166852,0.3929765682142423,6,0.2649998664855957,0.5450000762939453,0.30500006675720215,-1.1549997329711914,1.1199998855590838,0,0.0701091560742888,-1.4062507450587702,12.40999984741211,1.000007947325129,11.720000267028807,1.333331888374007,11.739999771118164,0.0701091560742888
2448,2009-06-23,12.300000190734865,12.350000381469727,11.949999809265135,11.984999656677244,1823782.0,0.03274562118550306,-1.0779238150913197,-0.6300010681152415,46.43963506451329,33.67317265790951,-0.022325095146493723,0.22187329792021693,0.019210192056066333,-0.08553475164483082,11.940934343633208,0.4400005340576172,-0.38757702042387443,-0.1334998130798315,-0.8733512632853344,0.6063516371256714,-0.503425538182583,0.23642591202291996,0.3499994277954084,66.34620763141243,26.612920033397636,0.3699257251027518,6,-0.1350002288818395,0.15499973297118963,-0.030000209808351386,-1.545000076293947,0.8299999237060529,1,0.018699149485345457,-1.9599990844726562,11.90999984741211,-1.4062507450587702,12.40999984741211,1.000007947325129,11.720000267028807,0.018699149485345457
2449,2009-06-24,12.710000038146973,12.869999885559082,12.220000267028807,12.390000343322756,2915751.0,0.03333332041091719,1.0312507450587758,1.015870324733106,54.26136694602283,35.57922012512794,-0.4498452307392249,-0.2339896026281778,-0.3437200451843907,-0.5539438382568598,10.602307329469413,0.6499996185302752,-0.3333701627877961,0.29800004959106374,-0.37760810932967814,0.9736082085118056,-0.0398040298693072,0.6358041290514347,-1.1000003814697283,86.77687253157961,43.58919082687218,0.33780407946037116,6,-0.4700002670288086,-0.25500011444091797,-0.33249998092651367,-1.924999713897705,0.3649997711181623,2,-0.009441375704085098,-1.0779238150913197,12.300000190734865,-1.9599990844726562,11.90999984741211,-1.4062507450587702,12.40999984741211,-0.009441375704085098
2450,2009-06-25,12.800000190734865,12.90999984741211,12.574999809265135,12.710000038146973,2763469.0,0.007081050536410061,1.161294292095576,0.28125074505877734,55.55556438587471,37.58539477362226,-0.5577379194493997,-0.3589317101641658,-0.39623994509572036,-0.6930402836920972,9.457442539682138,0.33500003814697443,-0.30292762793701655,0.3985002040863055,-0.2436762259358911,1.040676634108502,0.07741198907520719,0.7195884190974038,-1.1648005294799848,90.35090214292423,43.480962622366874,0.32108821501109863,6,-0.5400004386901873,-0.4000005722045916,-0.3375000953674334,-1.9549999237060565,0.3299999237060529,3,0.002343729103449821,1.0312507450587758,12.710000038146973,-1.0779238150913197,12.300000190734865,-1.9599990844726562,11.90999984741211,0.002343729103449821
2451,2009-06-26,12.800000190734865,12.970000267028807,12.75,12.899999618530273,2727157.0,0.0,-1.2000047683761117,-1.1111028694951477,58.1395419756752,40.972056870639044,-0.5829888403378458,-0.37002729753722896,-0.38184301578041335,-0.7487540750939612,9.008477444354698,0.22000026702880682,-0.29452508194708216,0.3935001850128188,-0.25992084622463807,1.0469212162502757,0.06678966939409037,0.7202107006315472,-1.113808522033695,83.96226330217729,32.4213858405235,0.3267105156187287,6,-0.5100002288818395,-0.4000005722045916,-0.33000016212463557,-1.9549999237060565,0.7249994277954084,4,0.02265624668216315,1.161294292095576,12.800000190734865,1.0312507450587758,12.710000038146973,-1.0779238150913197,12.300000190734865,0.02265624668216315
2452,2009-06-29,12.920000076293945,12.954999923706055,12.850000381469727,12.859999656677244,3294014.0,0.009374990919604809,-1.6250223520295644,-0.6000076294382156,57.270028581939606,44.26210636835187,-0.6612179886557925,-0.5057169059175415,-0.478662378124616,-0.9140011559528549,8.591120159605222,0.15499973297118963,-0.28334363148162467,0.5070000648498532,-0.1648114005477428,1.1788115302474491,0.17109433215105518,0.8429057975486511,-1.1567798916931178,95.0980227161382,41.17726450891962,0.335905732698798,6,-0.6300001144409197,-0.5200004577636719,-0.3400001525878906,-2.0749998092651367,0.8099994659423828,0,0.008513905265300936,-1.2000047683761117,12.800000190734865,1.161294292095576,12.800000190734865,1.0312507450587758,12.710000038146973,0.008513905265300936
2453,2009-06-30,12.970000267028807,13.039999961853027,12.885000228881836,13.0,2293116.0,0.0038699837801552395,1.8181857589970782,-0.4999920527696246,56.756755982733004,48.067209372568556,-0.6774221763301274,-0.571636188561877,-0.5044231068863692,-1.0009864382947686,8.213087573976626,0.1549997329711914,-0.27364579596345173,0.548500251770017,-0.14778397763962836,1.2447844811796624,0.20035813706519434,0.8966423664748397,-1.1343732774823003,91.4634486736942,37.597856271242414,0.34814211470482226,6,-0.6200003623962385,-0.5700006484985334,-0.39000034332275213,-2.1249999999999982,0.46000003814697266,1,0.004626018867163184,-1.6250223520295644,12.920000076293945,-1.2000047683761117,12.800000190734865,1.161294292095576,12.800000190734865,0.004626018867163184
2454,2009-07-01,13.210000038146973,13.239999771118164,13.050000190734865,13.074999809265135,2543647.0,0.018504222527139902,-1.054055447300341,-4.500047684140048,59.436622820920846,51.810990676524305,-0.7677063227107102,-0.7990475733808253,-0.7217305083928629,-1.2762712879408582,8.746285991683822,0.26999950408935725,-0.20102876088448163,0.7545000076293942,-0.025472432530253997,1.5344724477890423,0.364513787549571,1.1444862277092174,-1.2780232108159453,95.48876170043727,41.878449493363945,0.38998622007982386,7,-0.7049999237060547,-0.7850003242492676,-0.630000114440918,-2.364999771118164,0.4099998474121094,2,-0.006056012375097342,1.8181857589970782,12.970000267028807,-1.6250223520295644,12.920000076293945,-1.2000047683761117,12.800000190734865,-0.006056012375097342
2455,2009-07-02,13.06999969482422,13.350000381469727,13.0600004196167,13.25,3771359.0,-0.010598057753101298,-1.900016212556148,-1.3333333333333026,56.83060137766858,53.37571426267583,-0.46496622036836044,-0.6398730965222352,-0.5659995798120274,-1.1755839144507991,9.700964016996835,0.28999996185302734,-0.13319459984854554,0.5814996719360366,-0.24483725005057977,1.407836593922653,0.1683312109427284,0.9946681329293448,-1.0072205731144788,53.333248562337175,2.283015269162732,0.4131684609933081,7,-0.43999958038330256,-0.5899996757507342,-0.479999780654909,-2.224999427795412,0.6300001144409144,3,0.0003825642354753356,-1.054055447300341,13.210000038146973,1.8181857589970782,12.970000267028807,-1.6250223520295644,12.920000076293945,0.0003825642354753356
2456,2009-07-03,12.5,12.699999809265135,12.40999984741211,12.56999969482422,1471329.0,-0.04361130131089008,-1.3199996948242045,0.3888865341414964,53.74676964378168,55.381876308792194,0.13314408938631672,-0.06534791890008407,0.009563037764809934,-0.6433076316795443,10.09652174184531,0.6599998474121112,-0.0029546340364206003,0.006499958038329368,-0.818791733951377,0.8317916500280358,-0.40614588795652473,0.41914580403318347,-0.28275432711905957,9.574478878154986,-44.53840369574217,0.41264584599485327,7,0.15000009536743164,-0.019999980926513672,0.10500001907348633,-1.6549997329711914,1.1099996566772443,4,0.05040000915527343,-1.900016212556148,13.06999969482422,-1.054055447300341,13.210000038146973,1.8181857589970782,12.970000267028807,0.05040000915527343
2457,2009-07-06,12.324999809265135,12.489999771118164,12.140000343322756,12.479999542236328,1968974.0,-0.014000015258789245,2.9999891008768143,2.214291553133484,50.31605080926076,55.81258916931969,0.4170611924861021,0.12263429211931154,0.19497729382328188,-0.5077034085285383,9.961009786117822,0.3599996566772443,0.11678266024096651,-0.1727502346038836,-0.993407734917044,0.6479072657092768,-0.5830789847604638,0.2375785155526966,1.0250005722045916,15.289211579339518,-40.54825202302089,0.41032875015658027,7,0.4200005531311053,0.15500020980835139,0.35000014305114924,-1.4799995422363263,1.0399999618530291,0,0.09736306919559201,-1.3199996948242045,12.5,-1.900016212556148,13.06999969482422,-1.054055447300341,13.210000038146973,0.09736306919559201
2458,2009-07-07,12.135000228881836,12.510000228881836,12.119999885559082,12.399999618530273,1839151.0,-0.015415787693600635,-1.6440694404034526,1.7096764269760893,55.50907334222897,55.951223213342594,0.6494955507445628,0.30503957419816885,0.4027468391622726,-0.35547706741027874,9.833087475841488,0.3900003433227539,0.14891319574574347,-0.34799981117248535,-1.184240790017789,0.4882411676728182,-0.7661203005951371,0.07012067825016643,1.190800151824952,1.2195396158477347,-57.712753681004465,0.4181204894226515,7,0.5999999046325684,0.3449997901916504,0.5349998474121094,-1.2899999618530273,1.3049993515014648,1,0.1314379302242059,2.9999891008768143,12.324999809265135,-1.3199996948242045,12.5,-1.900016212556148,13.06999969482422,0.1314379302242059
2459,2009-07-08,11.93000030517578,12.1899995803833,11.90999984741211,12.100000381469727,2030335.0,-0.016893277283847707,-1.666651529050599,0.6415111994011699,52.78514676088397,55.64339903278807,0.8182663821542029,0.48862382364032975,0.6341395004858565,-0.18642644422747345,10.504534210876905,0.2799997329711914,0.24962344264949898,-0.5234997272491473,-1.3951231124440042,0.34812365794570965,-0.9593114198465766,-0.08768803465171793,1.3475680557251,1.3889201629191785,-61.11115455496424,0.4358116925974285,7,0.6999998092651385,0.5499997138977069,0.7124996185302752,-1.0850000381469709,1.8199996948242205,2,0.12573344188006685,-1.6440694404034526,12.135000228881836,2.9999891008768143,12.324999809265135,-1.3199996948242045,12.5,0.12573344188006685
2460,2009-07-09,12.079999923706055,12.274999618530273,11.979999542236328,11.979999542236328,1337100.0,0.012573312212339038,-4.899979019245074,-0.58823727406343,44.891641323924546,54.17141007148244,0.6206635878254492,0.31873699048137993,0.49831273097596984,-0.3654770614940652,11.112949171851023,0.34499931335449396,0.28904785781825026,-0.35050010681152344,-1.2366680709731526,0.5356678573501057,-0.793584088892338,0.09258387526929113,1.1155143263854992,21.5189980383281,-37.539139940041096,0.44308398208081445,7,0.5500001907348633,0.40000009536743164,0.5049998760223389,-1.234999656677246,1.5249996185302734,3,0.12748344135589762,-1.666651529050599,11.93000030517578,-1.6440694404034526,12.135000228881836,2.9999891008768143,12.324999809265135,0.12748344135589762
2461,2009-07-10,11.9399995803833,12.234999656677244,11.9399995803833,12.09000015258789,1271856.0,-0.011589432467463356,-2.9333193461633593,-1.5,50.522643452394206,53.42170061264407,0.6993924432499696,0.43122863137854495,0.64631561393103,-0.25645261561139066,11.841676087130699,0.29500007629394354,0.2615002383858318,-0.4590004444122311,-1.3687639089151524,0.45076302009069025,-0.9138821766636909,-0.0041187121607713095,1.1783838055474867,4.999952316314496,-55.48884134432544,0.4548817322514604,7,0.6900005340576172,0.5400004386901855,0.6050004959106445,-1.0949993133544922,1.6050004959106445,4,0.14740370944178327,-4.899979019245074,12.079999923706055,-1.666651529050599,11.93000030517578,-1.6440694404034526,12.135000228881836,0.14740370944178327
2462,2009-07-13,12.255000114440918,12.295000076293945,11.850000381469727,11.899999618530273,1367562.0,0.026381955203343965,1.045973634767205,-2.366660944642596,49.1949897126011,52.58150436040719,0.31306356016081516,0.12624488791972155,0.3405639170359862,-0.5999599545245111,11.94084306111893,0.44499969482421875,0.2253709500536658,-0.14624991416931188,-1.0542661608673836,0.7617663325287598,-0.6002580375183477,0.30775820917972396,0.7908802591787492,61.36361009161055,1.54899535602339,0.45400812334903606,7,0.3450002670288086,0.22499990463256836,0.39499998092651367,-1.369999885559082,1.3850002288818377,0,0.11056707707735036,-2.9333193461633593,11.9399995803833,-4.899979019245074,12.079999923706055,-1.666651529050599,11.93000030517578,0.11056707707735036
2463,2009-07-14,12.300000190734865,12.470000267028807,12.210000038146973,12.31999969482422,1268678.0,0.0036719768154811483,-1.6000047683760656,-0.056336552539322224,41.563790207375135,50.59563407001321,0.18218835367980368,0.08563538220016831,0.3090724647069383,-0.6718628250183745,11.882228881972667,0.26000022888183416,0.176692422134753,-0.10124983787536479,-1.0092660845734365,0.8067664088227069,-0.5552579612244006,0.35275828547367105,0.6502097835128069,72.58062779468976,15.508320441145372,0.45400812334903606,7,0.3000001907348615,0.17999982833862127,0.3324997425079328,-1.0250000953674334,1.4799995422363281,1,0.08658533039580951,1.045973634767205,12.255000114440918,-2.9333193461633593,11.9399995803833,-4.899979019245074,12.079999923706055,0.08658533039580951
2464,2009-07-15,12.550000190734865,12.5600004196167,12.300000190734865,12.300000190734865,6233824.0,0.020325202936851694,-1.0800018310546733,-12.500309951838252,45.17374545808031,49.30042785672563,-0.19140656313426163,-0.10600492883428991,0.05932328193776293,-0.9401061284557226,10.575249424566097,0.26000022888183416,0.12505712645319278,0.1082501411438006,-0.7462628095733965,0.9627630918609977,-0.31900633421479796,0.5355066165023992,0.31219301609057126,98.59151713457175,43.83972161782815,0.42725647535859895,7,-0.2750000953674334,-0.07000017166137873,0.07499980926513494,-1.0399999618530291,1.4349994659423793,2,0.07091628494997826,-1.6000047683760656,12.300000190734865,1.045973634767205,12.255000114440918,-2.9333193461633593,11.9399995803833,0.07091628494997826
2465,2009-07-16,12.69499969482422,12.725000381469727,12.43000030517578,12.550000190734865,2121694.0,0.011553745170171492,1.8780372070953737,0.5799980163574219,48.08042944988502,48.670834501848226,-0.4416366620200236,-0.1836294802008407,-0.08373532670680284,-1.10228305214312,9.223222856176863,0.2950000762939471,0.07085958369593826,0.20449967384338485,-0.5854497261288341,0.9944490738156038,-0.1904750261427246,0.5994743738294943,0.08621808597275837,96.57135009765645,43.634325988887284,0.3949746999861098,7,-0.40749931335449396,-0.2149996757507342,-0.05249977111816584,-1.1849994659423846,1.4700002670288068,3,0.08310361012500889,-1.0800018310546733,12.550000190734865,-1.6000047683760656,12.300000190734865,1.045973634767205,12.255000114440918,0.08310361012500889
2466,2009-07-17,12.574999809265135,12.779999732971193,12.510000228881836,12.720000267028807,1341632.0,-0.009452531582809676,1.0377367996775082,-1.0000065770867452,43.69286452766962,47.934924915004764,-0.3462959709072795,-0.05337075080809406,0.03362725779445874,-1.0001967870043096,9.54733227897219,0.26999950408935725,-0.02476480930265268,0.0762497901916479,-0.7136061521512254,0.8661057325345212,-0.3186781809797896,0.4711777613630854,-0.7249994277954084,77.95698208013913,29.0991879422309,0.39492797117143696,7,-0.25999975204467596,-0.09499979019164861,0.04500007629394709,-1.064999580383299,2.0850000381469744,4,0.08190852871522902,1.8780372070953737,12.69499969482422,-1.0800018310546733,12.550000190734865,-1.6000047683760656,12.300000190734865,0.08190852871522902
2467,2009-07-20,12.744999885559082,12.795000076293945,12.574999809265135,12.574999809265135,1120041.0,0.013518892952085304,-1.588237274063403,-1.1724106179790184,46.05953734595908,46.88497647097477,-0.5033906213934056,-0.1661245645299907,-0.13289814582050852,-1.18227256015002,10.151947610239649,0.22000026702881037,-0.10339573782914968,0.20449986457824743,-0.5413722741448215,0.9503720033013163,-0.16843620478328702,0.5774359339397819,-0.8763995170593262,91.452959406081,46.00230407566241,0.3729360693615343,7,-0.4224996566772461,-0.2649998664855957,-0.16499996185302734,-1.234999656677246,2.005000114440918,0,0.06276972914227441,1.0377367996775082,12.574999809265135,1.8780372070953737,12.69499969482422,-1.0800018310546733,12.550000190734865,0.06276972914227441
2468,2009-07-21,12.529999732971193,12.779999732971193,12.4399995803833,12.760000228881836,2435399.0,-0.01686937265738997,1.518524274588045,-1.3529434864073175,37.985860008694345,45.24061127628704,-0.25308165637888713,0.07061028970657368,0.07380100322352767,-0.9828965836509074,10.655439337616912,0.3400001525878924,-0.1362617679824467,-0.022000265121457474,-0.7593026058794532,0.7153020756365382,-0.39065143550045534,0.3466509052575404,-0.6243433761596702,46.46456472945522,7.040045325026483,0.36865117037899825,7,-0.20749950408935725,-0.049999713897706854,0.04000020027160467,-1.0199995040893572,2.324999809265135,1,0.08858744086248693,-1.588237274063403,12.744999885559082,1.0377367996775082,12.574999809265135,1.8780372070953737,12.69499969482422,0.08858744086248693
2469,2009-07-22,12.59000015258789,12.59000015258789,12.420000076293945,12.529999732971193,1710136.0,0.004788541172815242,4.666629579591512,-0.26087082716555593,41.272735595703125,44.83851063981799,-0.23424943471768778,0.0012214542550470497,0.01892082835655451,-1.047044641481783,10.194172937086963,0.1700000762939453,-0.13913888449785716,0.04400014877319336,-0.6898333363505493,0.777833633896936,-0.322916593788678,0.4109168913350647,-0.6487700469970701,45.33335367838542,7.3514297463338,0.36691674256187157,7,-0.2674999237060547,-0.1100001335144043,-0.045000314712524414,-1.0799999237060547,2.0349998474121094,2,0.09451942541388259,1.518524274588045,12.529999732971193,-1.588237274063403,12.744999885559082,1.0377367996775082,12.574999809265135,0.09451942541388259
2470,2009-07-23,12.829999923706055,12.899999618530273,12.550000190734865,12.59000015258789,1830571.0,0.019062729802178158,-1.1874985098824726,3.9999682110785577,56.818180026907775,45.538014703652834,-0.3985895967429052,-0.24919176700313272,-0.21241956891315716,-1.2781443393137177,9.908000517950965,0.3499994277954084,-0.14360642004962543,0.2824999332427982,-0.45363862405481115,1.0186384905404076,-0.08556934540600736,0.6505692118916038,-0.8546190192871084,85.41671633725136,42.030396925836186,0.36806927864880495,7,-0.4549999237060547,-0.3249998092651367,-0.5150001049041748,-1.109999656677246,1.859999656677246,3,0.09002336241928499,4.666629579591512,12.59000015258789,1.518524274588045,12.529999732971193,-1.588237274063403,12.744999885559082,0.09002336241928499
2471,2009-07-24,13.09000015258789,13.140000343322756,12.890000343322756,12.920000076293945,2461374.0,0.020265021857204468,-1.1739173701756758,0.7083343267450269,65.26946723300833,47.32406776147586,-0.534517422728177,-0.5126350271390372,-0.469587270340007,-1.526826378900239,9.68547776779413,0.310000419616701,-0.11082674542265991,0.5280001640319831,-0.2398224525020165,1.2958227805659828,0.1440888557649842,0.9119114722989821,-1.0591421253222641,93.05553164012031,44.21014913554055,0.3839113082669996,7,-0.41499996185302734,-0.5299997329711914,-0.7750003337860107,-1.369999885559082,1.5649995803833026,4,0.08212374306600823,-1.1874985098824726,12.829999923706055,4.666629579591512,12.59000015258789,1.518524274588045,12.529999732971193,0.08212374306600823
2472,2009-07-27,13.029999732971193,13.199999809265135,12.949999809265135,13.18000030517578,2100850.0,-0.004583683645323355,1.631584759246946,-0.8823559110951333,68.84208725694867,50.35498965587291,-0.39450916766439725,-0.46796392641350515,-0.4125511952630809,-1.4599571217511613,9.497910991080555,0.25,-0.05107855043948106,0.46249976158142303,-0.3175980273519752,1.2425975505148212,0.07245086711472482,0.8525486560481212,-0.910410320420997,78.20511096249042,22.371419173539707,0.39004889446669866,7,-0.2799997329711932,-0.4299993515014666,-0.7149999141693133,-1.1449995040893572,1.3000001907348615,0,0.12509594381006428,-1.1739173701756758,13.09000015258789,-1.1874985098824726,12.829999923706055,4.666629579591512,12.59000015258789,0.12509594381006428
2473,2009-07-28,13.029999732971193,13.154999732971193,13.010000228881836,13.130000114440918,1659199.0,0.0,-1.0714305177111971,0.6666666666666706,75.34559690535033,53.70741759445848,-0.31298247531636036,-0.48827242487053546,-0.4239585250301179,-1.442412167958521,9.122912739431413,0.14499950408935725,0.003895602174148749,0.4594997882843028,-0.32754588097134985,1.2465454575399555,0.0659769536564756,0.85302262291213,-0.8023692807495024,78.20511096249042,14.844872105842029,0.3935228346278267,7,-0.21999979019165217,-0.4299993515014666,-0.7149999141693133,-1.0649995803833026,1.1000003814697248,1,0.13200309303740876,1.631584759246946,13.029999732971193,-1.1739173701756758,13.09000015258789,-1.1874985098824726,12.829999923706055,0.13200309303740876
2474,2009-07-29,13.130000114440918,13.149999618530273,13.010000228881836,13.109999656677244,1684783.0,0.0076746265171965256,3.666687859617891,-0.2000038146827351,74.76413449855443,56.672273710977294,-0.35990569517282545,-0.6267049907100066,-0.5331499019115107,-1.5186688060125384,8.32460858102861,0.1399993896484375,0.048954719375769784,0.563500165939331,-0.21056691630620428,1.3375672481848664,0.1764666248165625,0.9505337070620996,-0.8051327265148824,89.230809860705,19.727882153191814,0.387033541122768,7,-0.32000017166137695,-0.5299997329711914,-0.820000171661377,-1.1649999618530273,0.9200000762939471,2,0.13137847774259992,-1.0714305177111971,13.029999732971193,1.631584759246946,13.029999732971193,-1.1739173701756758,13.09000015258789,0.13137847774259992
2475,2009-07-30,13.074999809265135,13.199999809265135,12.899999618530273,13.1899995803833,2345930.0,-0.004188903632627694,3.4444397349497224,-5.7498569521262235,77.88695946395576,60.47161759278686,-0.2741651474836324,-0.602185232806633,-0.4826887498676822,-1.4380998237901768,7.134010291680785,0.3000001907348615,0.11800466124588027,0.5082498550415018,-0.26650486212542646,1.28300457220843,0.12087249645803766,0.8956272136249659,-0.6626191792051888,59.67734988832716,-17.24183808440027,0.3873773585834638,7,-0.2649998664855939,-0.4749994277954084,-0.7274999618530256,-1.0099997520446742,0.9800004959106445,3,0.11854686144136783,3.666687859617891,13.130000114440918,-1.0714305177111971,13.029999732971193,1.631584759246946,13.029999732971193,0.11854686144136783
2476,2009-07-31,13.130000114440918,13.289999961853027,13.0,13.06999969482422,2475354.0,0.004206524357790675,-1.9000023841880647,-0.5217438176902557,74.64786613540332,63.64809856939178,-0.27061784540940614,-0.640401223100735,-0.5429722029426802,-1.4540340169101267,7.712161205208734,0.28999996185302734,0.16518834938612414,0.5317501544952385,-0.28183364189480997,1.345333950885287,0.12495825630021429,0.9385420526902628,-0.6388575664604534,58.97443421486997,-19.08986780977675,0.4067918981950244,7,-0.27500009536743164,-0.5299997329711914,-0.8000004291534424,-1.0149998664855957,1.1800003051757812,4,0.11881183947794716,3.4444397349497224,13.074999809265135,3.666687859617891,13.130000114440918,-1.0714305177111971,13.029999732971193,0.11881183947794716
2477,2009-08-03,13.524999618530273,13.699999809265135,13.154999732971193,13.199999809265135,2514995.0,0.030083739577040802,-1.6265066332076374,5.416625605976507,78.82350301248745,68.18561445870212,-0.6071914758522912,-0.991737125916405,-0.9394186264272495,-1.8109453310963097,8.625664009190842,0.569999694824217,0.2063425426590495,0.8667496681213382,-0.03428045907320865,1.7677797953158851,0.4162346045240639,1.3172647317186126,-0.9379941808851022,78.12498137355313,-0.6068212829344617,0.4505150635972739,8,-0.4649996757507324,-0.7499995231628418,-1.179999828338623,-1.3949995040893555,0.6750001907348615,0,0.08354899418205775,-1.9000023841880647,13.130000114440918,3.4444397349497224,13.074999809265135,3.666687859617891,13.130000114440918,0.08354899418205775
2478,2009-08-04,13.729999542236328,13.739999771118164,13.5,13.625,1675270.0,0.015157111237562582,2.839996337890625,0.32307570417885484,78.36535706147384,72.30701684378775,-0.6974107153065923,-1.129001393356873,-1.1460922160762639,-1.976550283946242,9.574897841509525,0.23999977111816406,0.28201858998159857,0.991999626159668,0.007491370167230116,1.9765078821521058,0.49974549816344904,1.484253754155887,-0.9871748925643615,98.80949677794378,21.65665250583625,0.49225412799621915,8,-0.5849995613098145,-0.9349994659423828,-1.3849997520446777,-1.3799996376037598,0.6450004577636719,1,0.04369995640742741,-1.6265066332076374,13.524999618530273,-1.9000023841880647,13.130000114440918,3.4444397349497224,13.074999809265135,0.04369995640742741
2479,2009-08-05,13.43000030517578,14.149999618530273,13.414999961853027,13.800000190734865,3436109.0,-0.021849908744547952,-2.674993026266537,-3.523823796548626,66.4429621841567,73.37643708348209,-0.2969547921368161,-0.7492800142021832,-0.8541885874881547,-1.6303418603760491,10.401028368261226,0.7349996566772461,0.33633965472336236,0.61700038909912,-0.33638356419063875,1.5703843423888788,0.14030841245424064,1.0936923657439994,-0.5276276360724221,42.40005493164048,-30.962344719808925,0.47669197664487983,8,0.0899996757507342,-0.4300003051757795,-1.0550005435943586,-1.0800004005432111,0.9449996948242205,2,0.05212209928210987,2.839996337890625,13.729999542236328,-1.6265066332076374,13.524999618530273,-1.9000023841880647,13.130000114440918,0.05212209928210987
2480,2009-08-06,13.619999885559082,13.770000457763672,13.510000228881836,13.604999542236328,2274051.0,0.014147399558142926,-1.5366003433244788,-0.04054148097934611,72.66811145203414,74.19850866337384,-0.4057802463143414,-0.8621963868202549,-1.0460519450969592,-1.772717905402656,11.483077662361259,0.3400001525878924,0.4465768064519029,0.7299999713897698,-0.2228737474383653,1.682873690217905,0.25356311197570314,1.2064368308038365,-0.49305436555887994,53.91305141052625,-18.08874005300261,0.4764368594140675,8,-0.0950002670288086,-0.619999885559082,-1.1549999713897705,-1.2699999809265137,0.8100004196166974,3,0.03157124146760837,-2.674993026266537,13.43000030517578,2.839996337890625,13.729999542236328,-1.6265066332076374,13.524999618530273,0.03157124146760837
2481,2009-08-07,13.699999809265135,13.770000457763672,13.460000038146973,13.604999542236328,1106148.0,0.005873709572558505,1.6382838846345829,6.333206179668011,71.55755886947189,74.50022773143198,-0.43600241028169684,-0.8470074110667749,-1.117030697906193,-1.7924896033033217,12.466461449475776,0.3100004196166992,0.5512164812220437,0.7219998836517316,-0.18546259285097477,1.629462360154438,0.26826864540037754,1.1757311219030857,-0.38890455152952086,54.77388331433946,-14.157437424696127,0.45373123825135353,8,-0.1750001907348615,-0.6999998092651349,-1.1449997425079328,-1.324999809265135,0.8200006484985369,4,0.025912445317741062,-1.5366003433244788,13.619999885559082,-2.674993026266537,13.43000030517578,2.839996337890625,13.729999542236328,0.025912445317741062
2482,2009-08-10,13.609999656677244,13.800000190734865,13.600000381469727,13.800000190734865,1257930.0,-0.006569354294955865,1.1052552326456653,-2.0000000000000746,75.83731686260329,74.55486328223787,-0.2850535984514533,-0.6854316306917188,-1.0217706048742219,-1.6413747620813037,13.323073465341185,0.1999998092651385,0.5929456803844655,0.5642497539520246,-0.3179081791419911,1.4464076870460403,0.12317078740501586,1.0053287204990333,-0.14999961853027166,26.530583116972185,-43.373704734903995,0.4410789665470081,8,-0.08500003814697088,-0.6099996566772443,-1.0449995994567853,-1.2349996566772443,1.0100002288818377,0,0.05143282737674615,1.6382838846345829,13.699999809265135,-1.5366003433244788,13.619999885559082,-2.674993026266537,13.43000030517578,0.05143282737674615
2483,2009-08-11,13.364999771118164,13.770000457763672,13.300000190734865,13.729999542236328,1797351.0,-0.018001461553224907,1.1123531453994409,1.9210460272047023,67.03296150508696,73.69584406074148,0.013928062656260565,-0.375822320151455,-0.77457163695885,-1.3333499853799466,14.28881834432541,0.4700002670288068,0.5856801505656133,0.26599988937377894,-0.5529248330966183,1.0849246118441762,-0.1434624718614188,0.6754622506089767,0.7849998474121094,7.647014604690316,-62.66515676584568,0.4094623612351983,8,0.15999984741210938,-0.36499977111816406,-0.7524995803833008,-0.9899997711181641,1.2350006103515625,1,0.062476621956358835,1.1052552326456653,13.609999656677244,1.6382838846345829,13.699999809265135,-1.5366003433244788,13.619999885559082,0.062476621956358835
2484,2009-08-12,13.4399995803833,13.475000381469727,13.300000190734865,13.359999656677244,1367846.0,0.005611658103220618,1.3333121407863047,-0.2191780106080053,64.45497051970739,72.20340084471388,-0.013939855524723654,-0.40130184856566586,-0.8377512657628934,-1.3436102567882315,15.540458550014671,0.1750001907348615,0.578305507870482,0.29649972915649414,-0.4930110145005955,1.0860104728135838,-0.09825564267205067,0.691255100985039,0.6930000495910651,27.999877929687145,-38.73271877057444,0.39475537182854475,8,0.13500022888183594,-0.4399995803833008,-0.8324995040893555,-1.0649995803833008,1.1300001144409197,2,0.06956848577446406,1.1123531453994409,13.364999771118164,1.1052552326456653,13.609999656677244,1.6382838846345829,13.699999809265135,0.06956848577446406
2485,2009-08-13,13.75,13.78499984741211,13.43000030517578,13.454999923706055,2184770.0,0.02306550813209607,-1.0579724567252031,3.6875044703525397,65.27777532491157,71.16227964354813,-0.2437557604861631,-0.6621611123378699,-1.128217019600127,-1.5929577811960929,17.021999279494022,0.3549995422363299,0.568161761507783,0.5537501335144039,-0.2504288235441674,1.3579290905729753,0.15166065498511827,0.9558396120436896,0.36633964118957607,89.99996185302699,25.4983431285889,0.4020894785292857,8,-0.09750032424926758,-0.75,-1.1949999332427979,-1.375,0.7200002670288068,3,0.045454545454545414,1.3333121407863047,13.4399995803833,1.1123531453994409,13.364999771118164,1.1052552326456653,13.609999656677244,0.045454545454545414
2486,2009-08-14,13.604999542236328,13.880000114440918,13.520000457763672,13.800000190734865,1796197.0,-0.01054548783735798,1.0281642466655025,-0.6610189764975976,62.80623248499498,69.3825829182712,-0.027145509237524124,-0.4596032663386129,-0.9646416649640948,-1.4023812918248737,18.51255577773471,0.3599996566772461,0.552506934530685,0.35724968910217214,-0.41051161117546187,1.1250109893798061,-0.026630961036644862,0.7411303392409891,0.49501330994415405,52.58610200370274,-9.761504359177742,0.38388065013881656,8,0.12000036239624023,-0.6049995422363281,-1.049999475479126,-1.2299995422363281,0.8400001525878924,4,0.060639528900994,-1.0579724567252031,13.75,1.3333121407863047,13.4399995803833,1.1123531453994409,13.364999771118164,0.060639528900994
2487,2009-08-17,13.545000076293945,13.6850004196167,13.380000114440918,13.68000030517578,1423269.0,-0.004410104223533162,3.2068874799400175,0.6923065637027718,61.171377184711204,67.47214070974202,0.040218814873567155,-0.3547868978233044,-0.8812234645937096,-1.307549657371947,19.85921474145344,0.30500030517578125,0.5363949275401438,0.25725021362304723,-0.48309435302456727,0.9975947802706617,-0.11292206970076002,0.6274224969468545,0.5390125226576252,42.24136513563535,-17.352665783299237,0.37017228332380686,8,0.17999982833862305,-0.5450000762939453,-0.9900000095367432,-1.0949997901916504,1.0399999618530273,0,0.07198230904229685,1.0281642466655025,13.604999542236328,-1.0579724567252031,13.75,1.3333121407863047,13.4399995803833,0.07198230904229685
2488,2009-08-18,13.640000343322756,13.664999961853027,13.510000228881836,13.545000076293945,916572.0,0.0070136778511413755,1.1379346632202731,-0.7037044886195282,61.08696517511955,66.8770299309601,-0.07698632914778614,-0.38194755941281144,-0.9573434644446746,-1.3717615184942158,21.66200367162067,0.1549997329711914,0.5372938221299002,0.2967504501342795,-0.36686214163620257,0.9603630419047615,-0.03505584575096066,0.6285567460195196,0.42833200746448163,58.62072367447492,2.6608910313922394,0.33180629588524085,8,-0.05000019073486506,-0.46000051498413264,-1.1000001430511492,-1.1600003242492694,0.8549995422363263,1,0.07184747196256991,3.2068874799400175,13.545000076293945,1.0281642466655025,13.604999542236328,-1.0579724567252031,13.75,0.07184747196256991
2489,2009-08-19,13.779999732971193,13.859999656677244,13.5,13.609999656677244,1275231.0,0.010263884613241459,1.181816605496646,1.7894694574110364,64.77988301586825,66.00056010471945,-0.18116907605759636,-0.45136583626285365,-1.0793479293845056,-1.4771314261363742,23.727720969567052,0.3599996566772443,0.4914185934952169,0.37724986076355194,-0.21112403442508665,0.9656237559521905,0.08306291316923264,0.6714368083578712,0.27296597461499594,79.99992370605504,23.497835461019,0.2941869475943192,8,-0.18999958038330256,-0.5549998283386248,-1.2399995326995867,-1.2999997138977069,0.6199998855590803,2,0.05950657941861426,1.1379346632202731,13.640000343322756,3.2068874799400175,13.545000076293945,1.0281642466655025,13.604999542236328,0.05950657941861426
2490,2009-08-20,13.984999656677244,14.039999961853027,13.864999771118164,13.880000114440918,1549609.0,0.014876627552869337,-1.5925910227609885,0.6176440889048225,66.86391000015799,65.47904356368457,-0.36760669982180794,-0.5959543178763322,-1.2642445374270501,-1.6480339691008705,25.23759236957358,0.26000022888183416,0.43631467184162354,0.5244997978210435,-0.053817967937282774,1.1028175635793698,0.23534091494188125,0.8136586807002057,-0.6849994659423793,91.66661850128574,34.011736156054454,0.289158882879163,8,-0.314999580383299,-0.6999998092651349,-1.6074995994567853,-1.504999637603758,0.41000080108642756,3,0.041830536468240975,1.181816605496646,13.779999732971193,1.1379346632202731,13.640000343322756,3.2068874799400175,13.545000076293945,0.041830536468240975
2491,2009-08-21,14.164999961853027,14.25,13.880000114440918,13.880000114440918,2146282.0,0.012870955280277041,-1.596491815127625,2.714296094459628,63.79311833172675,64.14079928247608,-0.5304976243785742,-0.7286471026528503,-1.422602549871458,-1.7847201379785318,26.398612160623575,0.36999988555908203,0.43573207402481984,0.6507501125335686,0.01997557366680347,1.2815246514003338,0.33536284310018694,0.9661373819669503,-0.8501997756957991,90.22987938758754,33.7117248283586,0.31538726943338224,8,-0.3899998664855957,-0.8299999237060547,-1.781249761581421,-1.684999942779541,0.4650001525878906,4,0.021531966537039038,-1.5925910227609885,13.984999656677244,1.181816605496646,13.779999732971193,1.1379346632202731,13.640000343322756,0.021531966537039038
2492,2009-08-24,14.65999984741211,14.765000343322756,14.164999961853027,14.164999961853027,3057360.0,0.034945279695879794,-1.4242445260044962,1.7368426336148626,67.8161066537269,64.22781541010272,-0.96206288112759,-1.1544599881598891,-1.8781563430605388,-2.2394746067845617,27.75789933877807,0.6000003814697283,0.41588953620219193,1.0642499923706055,0.2916517337265141,1.8368482510146968,0.6779508630485598,1.4505491216926512,-1.3077916687011708,91.69956779340919,38.856690474770794,0.3862991293220454,8,-0.627499580383299,-1.0674996376037598,-2.2624998092651367,-2.179999828338623,0.13000011444091797,0,-0.0146657677234453,-1.596491815127625,14.164999961853027,-1.5925910227609885,13.984999656677244,1.181816605496646,13.779999732971193,-0.0146657677234453
2493,2009-08-25,14.75,14.920000076293945,14.65999984741211,14.699999809265135,2281339.0,0.006139164633332417,-3.0,0.10101050968606164,77.49999801317824,65.67726290937726,-0.9330615099330313,-1.168926549730049,-1.9297527184863696,-2.2938859248468955,29.259400565003467,0.26000022888183594,0.39968956249577836,1.068250131607055,0.18571628200190915,1.9507839812122008,0.626983206804482,1.5095170564096279,-1.3130242914123524,88.02816428449582,32.4654392055925,0.44126692480257296,8,-0.5999999046325684,-1.0799999237060547,-2.348749876022339,-2.2699999809265137,0.35000038146972656,1,-0.0111864380917307,-1.4242445260044962,14.65999984741211,-1.596491815127625,14.164999961853027,-1.5925910227609885,13.984999656677244,-0.0111864380917307
2494,2009-08-26,14.854999542236328,14.854999542236328,14.369999885559082,14.75,4012108.0,0.007118613032971455,8.23812897366031,2.0999828339277133,76.6738635104367,66.94349492999118,-0.9121583579714212,-1.1995698724064727,-1.9762833276709735,-2.3545008612453557,30.466260296006016,0.4849996566772461,0.38761358575207794,1.086999702453614,0.10046730274425109,2.073532102162977,0.5937335025989334,1.5802659023082946,-1.2993818842321776,93.83881371988922,36.49489032835869,0.4932661998546814,8,-0.7049994468688965,-1.1849994659423828,-2.453749418258667,-2.374999523162842,-0.44499969482421875,2,-0.024234242192581745,-3.0,14.75,-1.4242445260044962,14.65999984741211,-1.596491815127625,14.164999961853027,-0.024234242192581745
2495,2009-08-27,14.625,14.949999809265135,14.529999732971193,14.859999656677244,1398790.0,-0.015482972017763053,1.0240969392796657,-2.2381017257038884,68.7626874512282,67.60532325957264,-0.6090337280275975,-0.8932939027361009,-1.68863722198369,-2.082121243542005,32.18018522686331,0.42000007629394176,0.4119858305249622,0.7795001506805423,-0.22123584554936215,1.7802361469104468,0.279132152565591,1.2798681487954937,-0.9602317485326655,69.6261773870387,11.463223214761896,0.5003679981149519,8,-0.46000003814697266,-0.875,-2.223749876022339,-2.1449999809265137,-0.3549995422363281,3,-0.015384641468015436,8.23812897366031,14.854999542236328,-3.0,14.75,-1.4242445260044962,14.65999984741211,-0.015384641468015436
2496,2009-08-28,14.6899995803833,14.845000267028807,14.630000114440918,14.75,1465175.0,0.004444415752704378,-1.3888991909633537,0.2553213075502728,72.1311584335344,68.82307673166412,-0.563163290414602,-0.8805775513686314,-1.7162905428834634,-2.1090420108911943,33.748093924736054,0.22000026702880682,0.4491021324269582,0.7664997577667236,-0.2425701157392428,1.77556963127269,0.2619648210137413,1.271034694519706,-0.8967081731361866,66.87894529674479,4.519949163898147,0.504534936752983,8,-0.4649996757507324,-0.7699995040893555,-2.249999523162842,-2.2099995613098145,-0.25,4,-0.020081629070538898,1.0240969392796657,14.625,8.23812897366031,14.854999542236328,-3.0,14.75,-0.020081629070538898
2497,2009-08-31,14.654999732971193,14.8149995803833,14.539999961853027,14.539999961853027,867220.0,-0.002382562859895909,-3.782611580117095,-1.9166494476675175,78.92378426761408,70.80494551971906,-0.39577123662531655,-0.797466852908082,-1.6274621777546745,-2.0367383248429345,34.327633686332526,0.27499961853027344,0.4646101044333264,0.6749999046325694,-0.36615322520827576,1.7161530344734146,0.15442333971214595,1.195576469552993,-0.7460374855222778,49.13791118989019,-19.3097463818673,0.5205765649204227,8,-0.4299998283386248,-0.7300000190734881,-2.037499427795412,-2.174999713897707,0.11999988555908025,0,-0.0017058764234590962,-1.3888991909633537,14.6899995803833,1.0240969392796657,14.625,8.23812897366031,14.854999542236328,-0.0017058764234590962
2498,2009-09-01,14.329999923706055,14.720000267028807,14.260000228881836,14.69499969482422,2420697.0,-0.02217671888003825,1.216862763121621,-3.1739173701756087,67.94356552111601,71.15646579807992,0.04179300627522409,-0.44819073860471725,-1.2638733498198995,-1.6759458190400949,34.51018879917393,0.4600000381469709,0.4931892179461155,0.32000007629394567,-0.7253907234360337,1.365390876023925,-0.20269532357104403,0.8426954761589354,-0.3169339200755168,10.144889477372361,-60.799360928494764,0.5226953998649894,9,0.0774998664855957,-0.4050002098083496,-1.6549997329711914,-1.8499999046325684,0.3500003814697248,1,0.03210049131863535,-3.782611580117095,14.654999732971193,-1.3888991909633537,14.6899995803833,1.0240969392796657,14.625,0.03210049131863535
2499,2009-09-02,14.130000114440918,14.25,13.800000190734865,14.210000038146973,3614961.0,-0.013956720888342655,4.625002980235059,0.21917801060799935,58.01688689050803,70.17346323034104,0.33152485146773536,-0.20349301532016995,-1.040030457903363,-1.440952927846773,33.458135399602874,0.5299997329711896,0.5308519761168515,0.08500027656555176,-0.9248980766524966,1.0948986297836,-0.4199489000434724,0.5899494531745759,0.819999694824217,28.695655058373116,-38.19250204980531,0.5049491766090239,9,0.24499988555908203,-0.2050004005432129,-1.4249999523162842,-1.6500000953674316,0.5950002670288086,2,0.06864828444250781,1.216862763121621,14.329999923706055,-3.782611580117095,14.654999732971193,-1.3888991909633537,14.6899995803833,0.06864828444250781
2500,2009-09-03,14.050000190734865,14.239999771118164,13.984999656677244,14.210000038146973,2372002.0,-0.005661707222797019,1.3181900938938806,1.9999999999999778,59.65295318715832,69.71344488094454,0.471274264701524,-0.09447035109920954,-0.9395268827532153,-1.3318180292452428,32.349227727046056,0.25500011444091975,0.5655387326188084,-0.01649966239929057,-1.0064124474084508,0.9734131226098697,-0.5114560549038707,0.47845673010528955,0.8769996261596642,23.923443229460492,-42.92426702682114,0.49495639250458046,9,0.32499980926513494,-0.12500047683715998,-1.3450000286102313,-1.5700001716613787,0.5999994277954084,3,0.02562275101708833,4.625002980235059,14.130000114440918,1.216862763121621,14.329999923706055,-3.782611580117095,14.654999732971193,0.02562275101708833
2501,2009-09-04,14.05500030517578,14.239999771118164,14.050000190734865,14.050000190734865,1964691.0,0.00035588002655062567,-74.99809269507523,-0.03125074505874838,61.3333480269945,68.99313836686316,0.501799350654446,-0.07537561906459445,-0.9235425031070434,-1.319174010977088,31.37920938099278,0.189999580383299,0.5826035391200275,-0.02924957275390838,-1.0041086415411264,0.9456094960333097,-0.5166791071475174,0.45817996163970065,0.8494595191955572,25.12317909168778,-42.98489529232547,0.4874295343936091,9,0.3199996948242205,-0.08000040054321111,-1.3500001430511457,-1.5750002861022931,0.5199995040893555,4,0.015297057838463246,1.3181900938938806,14.050000190734865,4.625002980235059,14.130000114440918,1.216862763121621,14.329999923706055,0.015297057838463246
2502,2009-09-07,14.3100004196167,14.5,14.149999618530273,14.265000343322756,1859353.0,0.018143017353547508,-1.5454431960049937,8.999809269508233,63.900428401949135,67.48207507672659,0.2144862502777034,-0.29011910925615503,-1.1580308918844864,-1.5513552757807112,30.509123566077932,0.4449996948242205,0.5847507621446937,0.19075050354003942,-0.762439536637233,1.1439405437173118,-0.28584451654859677,0.6673455236286756,0.5723702120819087,55.4348028900476,-13.300263462665463,0.47659502008863597,9,0.06499958038330078,-0.25750064849853516,-1.5825002193450928,-1.830000400543213,0.11999988555908025,0,0.009084497341341313,-74.99809269507523,14.05500030517578,1.3181900938938806,14.050000190734865,4.625002980235059,14.130000114440918,0.009084497341341313
2503,2009-09-08,14.199999809265135,14.4350004196167,14.109999656677244,14.329999923706055,1759638.0,-0.007686974641927469,-1.096776277537296,-2.888886534141636,58.823534125925065,65.49870514511419,0.2662654025439153,-0.12053482677175964,-1.0299857674269948,-1.4189438025063748,30.70862938700076,0.3250007629394549,0.5864111327670187,0.0389998912811258,-0.8457813140473878,0.9237810966096394,-0.4033907113831319,0.48139049394538347,0.660723413614198,57.14281821736387,-9.7473179625308,0.4423906026642572,9,0.17500019073486506,-0.07499980926513494,-1.2824997901916486,-1.5450000762939453,0.18000030517578303,1,0.04049294485834887,-1.5454431960049937,14.3100004196167,-74.99809269507523,14.05500030517578,1.3181900938938806,14.050000190734865,0.04049294485834887
2504,2009-09-09,14.375,14.44499969482422,14.079999923706055,14.100000381469727,1996166.0,0.012323957259540386,-1.3174549351805431,-2.1153798188020105,58.29788166562712,64.33594894671407,0.01789921687208107,-0.23388706920486158,-1.1922729814435016,-1.5726830594572672,30.886041682017552,0.36499977111816584,0.5363985671411573,0.1672500610351566,-0.6536253023147669,0.9881254243850801,-0.24318762063980515,0.5776877427101184,0.4645087622364432,75.72817152052629,11.477538880325909,0.4104376816749614,9,-0.05249977111816406,-0.25,-1.4049999713897705,-1.700000286102295,-0.36499977111816406,2,0.02121741253396725,-1.096776277537296,14.199999809265135,-1.5454431960049937,14.3100004196167,-74.99809269507523,14.05500030517578,0.02121741253396725
2505,2009-09-10,14.375,14.510000228881836,14.25,14.5,1394277.0,0.0,2.586198731946016,-0.4545460850748029,54.838712512783424,62.41456606663063,-0.023794928534684345,-0.19464226341264812,-1.1747845706630748,-1.5540803721171663,30.45370087369995,0.26000022888183594,0.45101507942490926,0.1360000610351566,-0.6586702176974537,0.9306703397677669,-0.26133507833114855,0.5333352004014618,0.4437185908064123,70.65212658988887,9.287505298709092,0.3973351393663054,9,-0.06750011444091797,-0.25,-1.1150000095367432,-1.4950003623962402,-0.38500022888183594,3,0.02434785262398087,-1.3174549351805431,14.375,-1.096776277537296,14.199999809265135,-1.5454431960049937,14.3100004196167,0.02434785262398087
2506,2009-09-11,14.43000030517578,14.5649995803833,14.43000030517578,14.449999809265135,1744357.0,0.003826108186141264,-12.500262266940238,0.15999603271484375,43.35261262731274,58.4622136621527,-0.13360459971357663,-0.19464615306094046,-1.192921178373057,-1.5918853637247548,29.856969025567214,0.18999958038330078,0.35817408362337844,0.1497503280639627,-0.5901105934935771,0.8896112496215025,-0.2201801327148072,0.5196807888427326,0.36834391762920227,72.16507819151724,14.032958485573005,0.3699304607787703,9,-0.17000007629394354,-0.3050003051757795,-1.1675004959106428,-1.5500006675720197,-0.1900005340576154,4,0.015245967339001743,2.586198731946016,14.375,-1.3174549351805431,14.375,-1.096776277537296,14.199999809265135,0.015245967339001743
2507,2009-09-14,14.520000457763672,14.600000381469727,14.260000228881836,14.404999732971193,1457377.0,0.006237016679452978,1.4727232373534378,-5.750178818368134,43.352612627312794,55.729885562841226,-0.2735331757219619,-0.21908932236197387,-1.2386101319325995,-1.660639184187401,29.560764848491093,0.3400001525878906,0.2986433833463682,0.19100046157836914,-0.4690599757748206,0.8510608989315589,-0.13902975709822663,0.5210306802549649,0.25837688439990814,84.61541283057625,29.01472817822865,0.330030218676595,9,-0.32000017166137695,-0.3950004577636719,-1.2575006484985352,-1.640000820159912,-0.3600006103515625,0,0.0037878340060282234,-12.500262266940238,14.43000030517578,2.586198731946016,14.375,-1.3174549351805431,14.375,0.0037878340060282234
2508,2009-09-15,14.619999885559082,14.729999542236328,14.55500030517578,14.579999923706055,2272643.0,0.006887012716445318,-2.8889065496814617,0.3478235630706515,43.18841348899515,54.08227740711757,-0.3666245460529005,-0.25497807420949314,-1.2860975661966236,-1.7339646185829007,29.367171713741737,0.20999908447265625,0.22275348721652577,0.2419999122619636,-0.3440518940318942,0.8280517185558214,-0.05102599088496618,0.5350258154088934,0.13880991357592443,83.07696596407726,30.978324681692257,0.2930259031469293,9,-0.2625002861022949,-0.49499988555908203,-1.3575000762939453,-1.7400002479553223,-0.47999954223632635,1,-0.012995867433006958,1.4727232373534378,14.520000457763672,-12.500262266940238,14.43000030517578,2.586198731946016,14.375,-0.012995867433006958
2509,2009-09-16,14.600000381469727,14.75,14.600000381469727,14.720000267028807,2708395.0,-0.0013679551467787876,-1.4999960263532255,-2.9999999999999556,49.17492974911116,52.9180525806679,-0.3050204752717871,-0.17960477822347443,-1.2061270096435397,-1.6818674597247778,28.757724402826057,0.14999961853027344,0.13089534542218573,0.18100037574768102,-0.34002679982571493,0.702027551321077,-0.07951321203901784,0.4415139635343799,-0.8000001907348615,70.00007629394531,19.287473882770257,0.26051358778669836,9,-0.20000028610229492,-0.47500038146972656,-1.3375005722045898,-1.7200007438659668,-0.6600008010864258,2,-0.015068511046618327,-2.8889065496814617,14.619999885559082,1.4727232373534378,14.520000457763672,-12.500262266940238,14.43000030517578,-0.015068511046618327
2510,2009-09-17,14.56999969482422,14.725000381469727,14.53499984741211,14.725000381469727,1794116.0,-0.0020548414973730056,1.4516089337353104,1.2916736205485264,45.94595117060267,51.20834181884658,-0.216240843964151,-0.10912512441153588,-1.1201030838130226,-1.6268029229886665,27.675512164965,0.1900005340576172,0.08395610957832744,0.1217496871948267,-0.36096470148102355,0.604464075870677,-0.11960750714309754,0.36310688153275095,-0.7509995079040532,63.26522668265243,13.994547861340514,0.24135719433792474,9,-0.15499973297119318,-0.4049997329711932,-1.2824997901916522,-1.6900000572204608,-0.7150001525878924,3,-0.038435104850504276,-1.4999960263532255,14.600000381469727,-2.8889065496814617,14.619999885559082,1.4727232373534378,14.520000457763672,-0.038435104850504276
2511,2009-09-18,14.470000267028807,14.640000343322756,14.449999809265135,14.600000381469727,2446407.0,-0.006863378853119495,-1.2352868578865535,0.8387067003015038,44.01296256288376,48.99862339228376,-0.05719791561917731,0.0157007293088256,-0.9595740210680379,-1.5044617651853347,26.046458061193974,0.19000053405762074,0.08115662491076137,0.006500244140623224,-0.4574425463340077,0.47044303461525416,-0.22547115109669313,0.23847163937793958,-0.6323800838470426,42.857170661071414,-6.164673214678324,0.23197139523731566,9,-0.055000305175779474,-0.3050003051757795,-1.1437504291534406,-1.590000629425047,-0.6350002288818342,4,-0.03317211382534435,1.4516089337353104,14.56999969482422,-1.4999960263532255,14.600000381469727,-2.8889065496814617,14.619999885559082,-0.03317211382534435
2512,2009-09-21,14.44499969482422,14.529999732971193,14.329999923706055,14.470000267028807,2275493.0,-0.001727752020955542,1.758627493537969,0.19231192458640586,54.61846159031412,48.53139311054921,-0.012330544064866444,0.025052620103680923,-0.8832412951611612,-1.4583153931044848,23.411040419011844,0.1999998092651385,0.08165339717874076,-0.007750320434569247,-0.46239249639704205,0.44689185552790356,-0.23507140841580565,0.21957076754666716,-0.5891319153060923,27.380892911476757,-25.461514861338586,0.22732108798123618,9,-0.029999732971193183,-0.2799997329711932,-1.0824997425079363,-1.5650000572204608,-0.6549997329711932,0,-0.014191756873453532,-1.2352868578865535,14.470000267028807,1.4516089337353104,14.56999969482422,-1.4999960263532255,14.600000381469727,-0.014191756873453532
2513,2009-09-22,14.585000038146973,14.635000228881836,14.4399995803833,14.449999809265135,1910058.0,0.009691958897923403,-1.5161262536147173,-5.399885561702154,69.19828676832748,49.74254923307147,-0.10278425847072725,-0.1348571072086422,-0.9706750196594847,-1.574384768942533,20.550261466141393,0.19500064849853516,0.08375058407867364,0.14050002098083425,-0.2970996349252122,0.5780996768868807,-0.07829980697218986,0.35929984893385836,-0.7112496142192075,60.71430193323373,4.6184866994513385,0.21879982795302347,9,-0.08500003814697266,-0.3600001335144043,-1.2225000858306885,-1.705000400543213,-0.8500003814697283,1,-0.02913953991246332,1.758627493537969,14.44499969482422,-1.2352868578865535,14.470000267028807,1.4516089337353104,14.56999969482422,-0.02913953991246332
2514,2009-09-23,14.494999885559082,14.779999732971193,14.420000076293945,14.59000015258789,2001851.0,-0.006170733791737826,-1.9387740802877518,-0.7037044886194965,68.61920912972343,51.27371552384259,0.006736367308443292,-0.07716643938201884,-0.8361297283515707,-1.4688772929612437,18.761747908590255,0.35999965667724787,0.056091968110564494,0.06849985122680735,-0.3254422547301701,0.4624419571837848,-0.12847120175168136,0.26547090420529607,-0.6037244701098725,36.66667373092371,-22.528021884655878,0.1969710529784886,9,0.02500009536743164,-0.26999998092651367,-1.1099998950958252,-1.6150002479553223,-0.5500001907348615,2,-0.02449117247596544,-1.5161262536147173,14.585000038146973,1.758627493537969,14.44499969482422,-1.2352868578865535,14.470000267028807,-0.02449117247596544
2515,2009-09-24,14.399999618530273,14.649999618530273,14.300000190734865,14.43000030517578,1716229.0,-0.006554002606336984,-2.043479342543942,0.3157958138834326,63.4240794643401,53.50387850573452,0.11807232650207133,0.00011919087554623786,-0.7014442923143349,-1.3587646910474138,16.581600256303535,0.3499994277954084,0.050548482869102074,-0.015250396728514914,-0.3980168077286521,0.3675160142716223,-0.2066336022285835,0.17613280877155368,-0.4731752303801837,20.8332339921636,-40.90857278677623,0.19138320550006818,9,0.12000036239624023,-0.024999618530273438,-0.992499589920044,-1.5199999809265137,-0.7049999237060529,3,-0.031944447939778686,-1.9387740802877518,14.494999885559082,-1.5161262536147173,14.585000038146973,1.758627493537969,14.44499969482422,-0.031944447939778686
2516,2009-09-25,14.395000457763672,14.515000343322756,14.210000038146973,14.40999984741211,1637056.0,-0.0003471639513218383,1.7111092273131592,0.4999682115837285,54.106278857839975,54.698730309126425,0.13140309031445696,-0.01909438835661703,-0.6521312841654776,-1.340125562826458,14.173985469134928,0.305000305175783,0.03431987418122695,-0.005499601364135742,-0.3657610831644238,0.3547618804361523,-0.18563034226427888,0.1746311395360074,-0.43404905582073816,32.45623134478179,-28.840656066857356,0.18013074090014364,9,0.09999942779541016,-0.020000457763671875,-0.9175004959106445,-1.515000820159912,-0.6000003814697266,4,-0.037513087763474506,-2.043479342543942,14.399999618530273,-1.9387740802877518,14.494999885559082,-1.5161262536147173,14.585000038146973,-0.037513087763474506
2517,2009-09-28,14.630000114440918,14.670000076293945,14.3100004196167,14.44499969482422,2035139.0,0.016325088517138875,1.7169750209628138,-12.333863173957155,68.53449835080103,57.514961960438185,-0.09650023484340764,-0.2699009454405026,-0.8446531704272964,-1.5579045337052388,12.145243188843805,0.3599996566772461,0.0354656530802,0.2307500362396233,-0.1259493167125747,0.5874493891918213,0.05240035976352431,0.4090997127157223,-0.6362867792568547,73.68426336148603,11.371910697468465,0.17834967647609934,9,-0.13500022888183594,-0.25500011444091797,-1.0750000476837158,-1.700000286102295,-0.9250001907348633,0,-0.054340401235487334,1.7111092273131592,14.395000457763672,-2.043479342543942,14.399999618530273,-1.9387740802877518,14.494999885559082,-0.054340401235487334
2518,2009-09-29,14.789999961853027,14.829999923706055,14.609999656677244,14.699999809265135,3244393.0,0.01093642147372087,1.588237274063457,0.48648620783868385,68.12227692548599,59.620222757813174,-0.25686132128916483,-0.41494627844508614,-0.9525090776549447,-1.7042089487286063,11.156741231751505,0.22000026702881037,0.06543148020513989,0.36774988174438406,-0.027397904281349028,0.7628976677701171,0.17017598873151663,0.5653237747572515,-0.764835170757479,93.54839205866021,31.572619918427776,0.1975738930128668,9,-0.26999998092651367,-0.41499996185302734,-0.9774997234344482,-1.6024999618530273,-0.8100004196166992,1,-0.06761325237182159,1.7169750209628138,14.630000114440918,1.7111092273131592,14.395000457763672,-2.043479342543942,14.399999618530273,-0.06761325237182159
2519,2009-09-30,15.100000381469727,15.489999771118164,14.8100004196167,14.8100004196167,5612908.0,0.020960136606914537,-3.689651316892863,3.222216335353643,74.91410376239291,62.8389063791232,-0.5458835153929478,-0.6835991794239931,-1.2076225188315384,-1.9921853912796177,11.99106871754014,0.6999998092651367,0.09879973909979967,0.6292502880096436,0.15494995600460726,1.1035506200146799,0.3921001220071254,0.8664004540121617,-1.0265454824175482,69.53129132744787,8.295572356220106,0.23715016600251776,9,-0.2500004768371582,-0.4550004005432129,-1.190000295639038,-1.8350005149841309,-1.1450004577636719,2,-0.09039739670917957,1.588237274063457,14.789999961853027,1.7169750209628138,14.630000114440918,1.7111092273131592,14.395000457763672,-0.09039739670917957
2520,2009-10-01,14.40999984741211,15.100000381469727,14.380000114440918,15.100000381469727,34917816.0,-0.045695398452066605,1.0869556804391873,-2.3793124993834,49.521520184127624,63.450968337039185,0.13302305060889452,0.036632650986970106,-0.4773583159139978,-1.2836302727795577,12.385647779143246,0.7200002670288086,0.10963709658666865,-0.07875022888183558,-0.5113054149142116,0.3538049571505404,-0.29502782189802446,0.1375273641343533,-0.22322135859465142,15.624988358465389,-42.40121719642718,0.2162775930161882,10,0.440000057220459,0.2350001335144043,-0.4999997615814209,-1.1449999809265137,-0.5699996948242188,3,-0.032269268390825,-3.689651316892863,15.100000381469727,1.588237274063457,14.789999961853027,1.7169750209628138,14.630000114440918,-0.032269268390825
2521,2009-10-02,14.270000457763672,14.420000076293945,14.114999771118164,14.40999984741211,4498557.0,-0.009715433111096128,2.8125074505877024,0.20289750911518442,44.15887683872025,62.288792253528754,0.27006970083312964,0.20402568591148906,-0.3062737797794952,-1.1301728158824016,12.54748189872156,0.30500030517578125,0.10485164756958021,-0.22949962615966868,-0.6258368632001208,0.16683761088078342,-0.4276682446798947,-0.03133100763944263,1.2199993133544922,11.272777210582387,-41.597673311995564,0.1981686185202265,10,0.5324993133544922,0.3749995231628418,-0.3125004768371582,-0.9900007247924822,-0.22000026702880682,4,-0.04029437592811136,1.0869556804391873,14.40999984741211,-3.689651316892863,15.100000381469727,1.588237274063457,14.789999961853027,-0.04029437592811136
2522,2009-10-05,14.4399995803833,14.494999885559082,14.270000457763672,14.399999618530273,2585246.0,0.011913042548442165,1.9999809265864312,-0.28571525885558585,45.9275932184666,59.70315963687755,0.11095480643054856,0.04665727694109556,-0.4406371540803118,-1.2881434470509667,12.175290181762064,0.22499942779541016,0.11158009245140654,-0.06600046157836914,-0.45341576275087725,0.32141483959413897,-0.2597081121646223,0.12770718900788403,1.0225001907348634,23.636349764737215,-24.36338746600047,0.19370765058625378,10,0.3625001907348633,0.2050004005432129,-0.36749958992004395,-1.1349997520446777,-0.3399991989135742,0,-0.04466755698286762,2.8125074505877024,14.270000457763672,1.0869556804391873,14.40999984741211,-3.689651316892863,15.100000381469727,-0.04466755698286762
2523,2009-10-06,14.774999618530273,14.81999969482422,14.449999809265135,14.5,2559869.0,0.02319944929929707,1.027397904527996,6.874997019764919,53.465331950473896,58.01939550584982,-0.2170886822410516,-0.25619157280049976,-0.7353739822628587,-1.6131963315692346,12.1452302427214,0.38000011444091975,0.1388487296642058,0.24024958610534597,-0.13675350330494673,0.6172526755156387,0.05174804140019873,0.4287511308104932,0.6605501525878914,47.99998890269887,2.668177687107118,0.1885015447051467,10,0.027500152587890625,-0.12999963760375977,-0.6999998092651367,-1.4149994850158691,-0.5450000762939453,1,-0.0724196089644743,1.9999809265864312,14.4399995803833,2.8125074505877024,14.270000457763672,1.0869556804391873,14.40999984741211,-0.0724196089644743
2524,2009-10-07,14.68000030517578,14.850000381469727,14.670000076293945,14.829999923706055,1562217.0,-0.0064297337263785614,-1.117649698751248,-0.5454539149252036,52.12356534514557,56.763782825939316,-0.10402686722696153,-0.14458369953304917,-0.6036090235043421,-1.5080626101506684,12.228759670333533,0.18000030517578125,0.1489437725698366,0.130000257492064,-0.24446079362986772,0.5044613086139957,-0.057230268068902745,0.31723078305303076,0.7291384659423858,57.36042476724534,13.706472784925538,0.18723052556096628,10,0.12249946594238459,-0.0350003242492658,-0.5137505531311017,-1.2800002098083478,-0.8200006484985352,2,-0.047683974685794106,1.027397904527996,14.774999618530273,1.9999809265864312,14.4399995803833,2.8125074505877024,14.270000457763672,-0.047683974685794106
2525,2009-10-08,14.725000381469727,14.850000381469727,14.635000228881836,14.8100004196167,2213317.0,0.0030654002287779925,1.6060630581163482,0.5666683620919786,55.02959025092371,56.866372980726396,-0.10960337936490738,-0.17077384894284364,-0.6087894261135212,-1.539849302118899,12.120923747381985,0.21500015258789062,0.12907520866110112,0.15750031471252512,-0.21523501148227986,0.5302356409073301,-0.02886734838487648,0.34386797780992673,0.6582556096484389,82.99321140152381,37.617571140191565,0.18636766309740227,10,0.0774993896484375,0.012499332427978516,-0.575000524520874,-1.325000286102295,-0.8400001525878906,3,-0.05229205010633875,-1.117649698751248,14.68000030517578,1.027397904527996,14.774999618530273,1.9999809265864312,14.4399995803833,-0.05229205010633875
2526,2009-10-09,14.649999618530273,14.8149995803833,14.585000038146973,14.760000228881836,2142413.0,-0.005093430288384604,1.090911455398247,1.2941242468781204,53.9651836810587,55.24756023964392,0.006004366889284185,-0.0826855470990715,-0.49579260499487887,-1.4525758210837711,11.817618189461882,0.22999954223632812,0.11459285027408228,0.07149958610534668,-0.2971123815540828,0.4401115537647762,-0.11280639772436807,0.2558055699350614,0.7078912481878916,65.51710530210104,17.127255452174616,0.18430598382971494,10,0.15250015258789062,0.12000036239624023,-0.4999997615814209,-1.2499995231628418,-0.6799993515014666,4,-0.055290067374325624,1.6060630581163482,14.725000381469727,-1.117649698751248,14.68000030517578,1.027397904527996,14.774999618530273,-0.055290067374325624
2527,2009-10-12,14.574999809265135,14.765000343322756,14.520000457763672,14.739999771118164,1287439.0,-0.005119441038774708,1.2790569762026003,1.4999913302816086,49.80158264614496,53.211927541939346,0.0808881762013165,-0.0035353153716375374,-0.3956188083239436,-1.3659341691806137,12.000866553072012,0.2449998855590838,0.11233048420547576,-0.006250190734865768,-0.3738437943464419,0.36134341287671035,-0.19004699254065294,0.1775466110709214,0.7580332355410295,31.24995529658023,-14.937301929808843,0.18379680180578806,10,0.22749996185302912,0.21000003814697443,-0.39999985694885076,-1.1749997138977033,-0.5500001907348615,0,-0.0360205574888951,1.090911455398247,14.649999618530273,1.6060630581163482,14.725000381469727,-1.117649698751248,14.68000030517578,-0.0360205574888951
2528,2009-10-13,14.43000030517578,14.614999771118164,14.354999542236328,14.579999923706055,1568616.0,-0.009948508129460243,1.3636458215929879,0.9090888073288453,48.737871197197386,50.303457256917625,0.18936524189072124,0.1333362805867182,-0.23321996201388728,-1.2112951678896362,11.679238424844627,0.26000022888183594,0.12448293359491025,-0.14174971580505513,-0.5149052350285288,0.23140580341841854,-0.32832747541679197,0.044828043806681706,0.8786720741566256,15.151643592282408,-30.908106262563752,0.18657775961173714,10,0.17749977111816584,0.3549995422363299,-0.21625041961669744,-1.0300002098083478,-0.32500076293945135,1,-0.022869017098196998,1.2790569762026003,14.574999809265135,1.090911455398247,14.649999618530273,1.6060630581163482,14.725000381469727,-0.022869017098196998
2529,2009-10-14,14.380000114440918,14.609999656677244,14.380000114440918,14.520000457763672,3972452.0,-0.0034650166096620305,-2.2856996886941934,0.9333379957529485,49.604752543919005,50.31270529689444,0.14135817182602928,0.1749808873961598,-0.1563713471640895,-1.1532854123650118,11.288074169936593,0.22999954223632635,0.09645556743712014,-0.18074989318847656,-0.5632524243582626,0.2017526379813095,-0.3720011587733687,0.010501372396415576,0.9047988127272024,5.050612084478061,-42.37426090691355,0.19125126558489275,10,0.10249996185302734,0.4049997329711914,-0.13000011444091797,-0.9800000190734863,-0.4899997711181623,2,-0.010431194089766005,1.3636458215929879,14.43000030517578,1.2790569762026003,14.574999809265135,1.090911455398247,14.649999618530273,-0.010431194089766005
2530,2009-10-15,14.010000228881836,14.479999542236328,13.824999809265135,14.4399995803833,5483634.0,-0.02573017264356725,1.568630054247323,3.071416407245182,43.35059720795646,50.2228964490318,0.5013762153849086,0.527943874589333,0.23060589637622186,-0.7752704474556769,11.236607835676324,0.6549997329711932,0.04523745087797515,-0.5227498054504398,-0.9775542578549583,-0.06794535304592131,-0.7501520316526982,-0.29534757924818145,1.2514027151652858,18.686915392692494,-29.36603896892466,0.22740222620225894,10,0.3274998664855957,0.6474995613098145,0.21374988555908203,-0.6100001335144043,-0.185000419616701,3,-0.010706678783299561,-2.2856996886941934,14.380000114440918,1.3636458215929879,14.43000030517578,1.2790569762026003,14.574999809265135,-0.010706678783299561
2531,2009-10-16,13.989999771118164,14.199999809265135,13.765000343322756,14.010000228881836,3991162.0,-0.0014275843994948634,1.1749994039529854,0.04651276262123326,38.05969219798143,49.348685224533455,0.5335948918775504,0.5377087001823568,0.26512231017015253,-0.7423400185553231,11.531759149345733,0.43499946594237926,-0.055892929695918525,-0.5187502384185798,-1.0341231679349256,-0.0033773089022339775,-0.7764367031767527,-0.2610637736604069,1.213947047537678,22.499942779540838,-21.389186274895017,0.25768646475817286,10,0.31750059127807617,0.6375002861022949,0.22625017166137695,-0.5899996757507324,0.06500053405761541,4,-0.007505328374135867,1.568630054247323,14.010000228881836,-2.2856996886941934,14.380000114440918,1.3636458215929879,14.43000030517578,-0.007505328374135867
2532,2009-10-19,14.239999771118164,14.300000190734865,14.010000228881836,14.010000228881836,2198032.0,0.017869907368841753,-1.5217438176902947,-11.49971390425329,40.07219694583164,47.860559112906536,0.2818846171220759,0.2862387741848913,0.03574399342858925,-0.9792620878153482,12.153262794933777,0.310000419616701,-0.057960119316076586,-0.2585002422332767,-0.7871938273256855,0.2701933428591321,-0.5228470347794811,0.00584655031292769,0.8776102590176933,55.88232324195622,17.51984561914056,0.26434679254620447,10,0.06750059127807617,0.3875002861022949,-0.047499656677246094,-0.8399996757507324,-0.11999988555908203,0,-0.01896063963687522,1.1749994039529854,13.989999771118164,1.568630054247323,14.010000228881836,-2.2856996886941934,14.380000114440918,-0.01896063963687522
2533,2009-10-20,14.15999984741211,14.335000038146973,14.130000114440918,14.329999923706055,1926269.0,-0.005617972260667625,1.2777730682829653,-0.7391322375731842,31.496045253741315,45.56861243608384,0.29667070918250715,0.35074931590235536,0.1437594557066717,-0.8866763344289108,12.445166808021257,0.2049999237060547,-0.03656071466929944,-0.31725015640258825,-0.8651214739494311,0.23062116114425457,-0.5911858151760097,-0.04331449762916684,0.876453601514962,46.74554142787168,11.816546786604356,0.2739356587734214,10,0.14750051498413086,0.4675002098083496,0.002500295639038086,-0.7599997520446777,-0.07499980926513672,1,-0.009533914571793534,-1.5217438176902947,14.239999771118164,1.1749994039529854,13.989999771118164,1.568630054247323,14.010000228881836,-0.009533914571793534
2534,2009-10-21,14.140000343322756,14.25,13.899999618530273,14.125,2254282.0,-0.0014123943718127308,1.9787310025769536,-0.08823727406344659,42.78075411750611,44.20763064348189,0.2592820959545179,0.36131427204824185,0.18970188416579425,-0.8497683855068665,12.51914496677769,0.35000038146972656,-0.0321123004288868,-0.31949968338012447,-0.8875795886669042,0.2485802219066553,-0.6035396360235143,-0.035459730736734585,0.8201659192680566,52.44761120988741,14.453982974623784,0.28403995264338966,10,0.14999961853027166,0.4874997138977033,0.10124945640563787,-0.740000247955324,-0.35000038146972834,2,-0.002475304118571331,1.2777730682829653,14.15999984741211,-1.5217438176902947,14.239999771118164,1.1749994039529854,13.989999771118164,-0.002475304118571331
2535,2009-10-22,13.9399995803833,14.09000015258789,13.829999923706055,13.979999542236328,2563568.0,-0.01414432518270059,-1.0000073359767303,-2.6666030898337487,41.450751599381555,42.8171381899622,0.3757326080444834,0.5534623095194089,0.40386266296861884,-0.631934458523487,13.086686967760347,0.310000419616701,-0.08248224646466085,-0.49650044441223073,-1.110144540243251,0.11714365141878957,-0.8033224923277409,-0.18967839649672058,0.9484567270514273,30.70163697447476,-10.231149928153393,0.30682204791551054,10,0.3250007629394549,0.6875004768371582,0.32250046730041504,-0.5399994850158691,0.030000686645506036,3,-0.0035867459516214506,1.9787310025769536,14.140000343322756,1.2777730682829653,14.15999984741211,-1.5217438176902947,14.239999771118164,-0.0035867459516214506
2536,2009-10-23,13.854999542236328,14.15999984741211,13.835000038146973,14.0,2161359.0,-0.006097563895668068,-2.5135215943418596,3.6250149011754047,34.14634272413801,41.077667087516986,0.3756009941836602,0.6281374887364795,0.5070014712787057,-0.5292548064624061,13.918930579563977,0.3249998092651367,-0.12913294234066086,-0.5545004367828366,-1.2210699988918599,0.11206912532618674,-0.8877852178373473,-0.2212156557283258,0.9660494073516812,4.9504183891028095,-36.59347777055464,0.33328478105451126,10,0.33500051498413086,0.7725005149841309,0.4350004196166992,-0.4549994468688965,-0.039999961853027344,4,-0.0021652640896696607,-1.0000073359767303,13.9399995803833,1.9787310025769536,14.140000343322756,1.2777730682829653,14.15999984741211,-0.0021652640896696607
2537,2009-10-26,13.835000038146973,14.0,13.800000190734865,13.899999618530273,1448117.0,-0.001443486448944875,-1.9629760449854639,0.4482715529715082,19.28105410326245,37.80468741041311,0.31245011219566265,0.6171662171265275,0.5472155897426383,-0.4889577563080785,14.344021649406363,0.19999980926513494,-0.19455450981749678,-0.5347499370574944,-1.2396687120192134,0.17016883790422455,-0.8872093245383539,-0.18229054957663493,0.9226859950651214,6.542029419523815,-32.77305848270774,0.35245938748085986,10,0.35249996185302734,0.7925000190734863,0.4549999237060547,-0.434999942779541,0.25500011444091797,0,0.01590171784764749,-2.5135215943418596,13.854999542236328,-1.0000073359767303,13.9399995803833,1.9787310025769536,14.140000343322756,0.01590171784764749
2538,2009-10-27,13.789999961853027,13.925000190734865,13.649999618530273,13.925000190734865,1407947.0,-0.0032526256718371505,3.0740756439055974,2.0769400061622703,19.932430908574332,34.507762784263704,0.2873353711713591,0.6149356168982045,0.6092615460382369,-0.42674950928560484,14.458974595175345,0.2750005722045916,-0.2589720859553353,-0.5297500133514408,-1.2508346938808046,0.19133466717792302,-0.8902923536161218,-0.16920767308675977,0.908124929965707,23.333375718831558,-13.13320280676891,0.36054234026468185,10,0.27499961853027344,0.7799997329711914,0.5,-0.3899998664855957,0.3599996566772461,1,0.023930378870117952,-1.9629760449854639,13.835000038146973,-2.5135215943418596,13.854999542236328,-1.0000073359767303,13.9399995803833,0.023930378870117952
2539,2009-10-28,13.734999656677244,14.039999961853027,13.649999618530273,13.994999885559082,2797725.0,-0.003988419530669307,1.22857096146615,1.9259243560943096,16.778515328226987,31.555309242071534,0.26956864269435066,0.5928246032452993,0.6765067827064524,-0.35612320254619334,12.94969986205922,0.3900003433227539,-0.31213401051546796,-0.5165002822876001,-1.1829607984242703,0.14996023384906998,-0.8497305403559352,-0.18327002421926508,0.8792752132784134,16.66666666666632,-13.339807701667393,0.333230258068335,10,0.25750017166137873,0.8350000381469744,0.6275002956390399,-0.3349995613098127,0.3850002288818377,2,0.02548237278619636,3.0740756439055974,13.789999961853027,-1.9629760449854639,13.835000038146973,-2.5135215943418596,13.854999542236328,0.02548237278619636
2540,2009-10-29,13.94499969482422,14.0,13.5649995803833,13.68000030517578,2519992.0,0.015289409784942087,1.3200022379557292,-1.0192275244837392,28.307694655198446,30.471753959540088,0.05518157029492876,0.3649109085170057,0.4748355874385002,-0.5494367959544455,12.824080786375117,0.4350004196166992,-0.35118980728813476,-0.28325023651122905,-0.9588107623809634,0.3923102893585053,-0.6210304994460962,0.054530026423638134,0.5921331550174056,63.86553679017442,36.76668153196775,0.33778026293486746,10,0.005000114440916192,0.5824999809265119,0.4275002479553205,-0.36499977111816584,0.2750005722045863,3,-0.011115076110666533,1.22857096146615,13.734999656677244,3.0740756439055974,13.789999961853027,-1.9629760449854639,13.835000038146973,-0.011115076110666533
2541,2009-10-30,13.69499969482422,14.005000114440918,13.614999771118164,13.899999618530273,1956440.0,-0.017927572999000385,-1.136989522639981,-0.7735863994932748,25.555554966867916,28.858793739655233,0.28936499011554595,0.6004077894139837,0.7246282955368191,-0.2845136951350007,13.413173171225127,0.3900003433227539,-0.4000997197190461,-0.5045001983642567,-1.220320821139163,0.21132042441064947,-0.8624105097517099,-0.14658988697680364,0.7449198280715734,27.368423166035942,0.7618278018531726,0.3579103113874527,10,0.2550001144409162,0.8324999809265119,0.7525002956390363,-0.06999969482422053,0.610000610351559,4,0.020080363514613175,1.3200022379557292,13.94499969482422,1.22857096146615,13.734999656677244,3.0740756439055974,13.789999961853027,0.020080363514613175
2542,2009-11-02,13.795000076293945,13.899999618530273,13.625,13.640000343322756,1323127.0,0.0073019630301647265,-1.9729621057081144,-0.756096539789166,31.90883639849332,28.904659422405462,0.133658806995955,0.47390543428509346,0.6096205941703872,-0.3631098081203614,13.8643255504798,0.27499961853027344,-0.39923393634827953,-0.3722498416900635,-1.1004595878288814,0.35595990444875447,-0.7363547147594716,-0.00814496862065539,0.5574274523505984,48.42111814710264,19.524268625056603,0.3641048730694087,11,0.11249971389770508,0.7324995994567871,0.6399998664855957,-0.1100001335144043,0.2749996185302752,0,0.0014497646958135935,-1.136989522639981,13.69499969482422,1.3200022379557292,13.94499969482422,1.22857096146615,13.734999656677244,0.0014497646958135935
2543,2009-11-03,13.704999923706055,13.850000381469727,13.625,13.800000190734865,1805756.0,-0.006524113960865496,1.3076885456759573,-0.6129060044669137,31.197777063481766,27.61766197195831,0.1702314522331907,0.505553757397621,0.680356780980869,-0.2534484790050975,13.651672620732402,0.22500038146972656,-0.3836681999299625,-0.40875000953674245,-1.1055011475623022,0.2880011284888173,-0.7571255785495232,-0.06037444052396168,0.568684810112364,29.47373281881809,-2.3387319134262547,0.3483755690127801,11,0.1574997901916504,0.8224997520446777,0.7300000190734863,-0.019999980926513672,0.24499988555908025,1,0.028091954106171713,-1.9729621057081144,13.795000076293945,-1.136989522639981,13.69499969482422,1.3200022379557292,13.94499969482422,0.028091954106171713
2544,2009-11-04,13.979999542236328,13.979999542236328,13.654999732971193,13.800000190734865,2056731.0,0.020065641741055185,2.6111220018755463,-1.8947246900566643,49.11762725936564,28.469537045289872,-0.1451110565879663,0.184903031606245,0.3855065680655638,-0.4980465975099193,13.182651965359646,0.32499980926513494,-0.38694997569557366,-0.09875035285949707,-0.7441706295766668,0.5466699238576727,-0.4214604912180828,0.22395978549908868,0.2228166762385797,94.31805866823878,58.33184363029007,0.3227101383585849,11,-0.11749982833862305,0.5475001335144043,0.4675004482269287,-0.2949995994567871,0.0800008773803711,2,0.012160234753967103,1.3076885456759573,13.704999923706055,-1.9729621057081144,13.795000076293945,-1.136989522639981,13.69499969482422,0.012160234753967103
2545,2009-11-05,13.954999923706055,14.029999732971193,13.699999809265135,13.699999809265135,1940183.0,-0.0017882417273866746,-1.5882335341658262,1.4166724063939033,48.97361146691338,30.11701135004269,-0.13159890357427884,0.1573244884897118,0.3973705253002482,-0.44216287342744387,12.72402116661499,0.32999992370605824,-0.36214651829100575,-0.08524994850158762,-0.6558865576582402,0.48538666065506497,-0.37056825307991303,0.20006835607673779,0.18403463095969208,81.92775514237289,42.40828964097859,0.285318304578326,11,-0.15250015258789062,0.377500057220459,0.7925000190734863,0.0,0.30500030517578125,3,0.011823716428169595,2.6111220018755463,13.979999542236328,1.3076885456759573,13.704999923706055,-1.9729621057081144,13.795000076293945,0.011823716428169595
2546,2009-11-06,13.84000015258789,13.949999809265135,13.760000228881836,13.899999618530273,1602511.0,-0.008240757559791034,1.3749970197649495,-0.23529191770729155,37.261156169362906,32.114800468498295,-0.021177598798722386,0.21979892300464599,0.49553204751060775,-0.30765149919495727,12.39419057077049,0.19499969482421875,-0.38180459047459614,-0.15974974632263184,-0.6586378582269621,0.3391383655816984,-0.40919380227479607,0.0896943096295324,0.241630904649611,53.0864924306464,14.990877548829026,0.24944405595216473,11,-0.03750038146972656,0.36749982833862305,0.9074997901916504,0.11499977111816406,0.6099996566772443,4,0.027456655364982874,-1.5882335341658262,13.954999923706055,2.6111220018755463,13.979999542236328,1.3076885456759573,13.704999923706055,0.027456655364982874
2547,2009-11-09,14.050000190734865,14.050000190734865,13.90999984741211,13.9350004196167,1541755.0,0.015173412993619628,1.4347934254390613,-1.9166799122612115,46.76471561709192,35.09616543611136,-0.22067941637542354,-0.0332543966169947,0.2719151333496814,-0.48873713424077003,12.105886192762219,0.21000003814697443,-0.379150008446274,0.07650027275085591,-0.34403968252970785,0.4970402280314197,-0.13376970488942597,0.2867702503911378,-0.4850006103515643,100.0,60.39613783943255,0.21026997764028219,11,-0.24250030517578303,0.15749979019164861,0.6737496852874738,-0.030000209808351386,0.41499996185302557,0,0.018149474091044615,1.3749970197649495,13.84000015258789,-1.5882335341658262,13.954999923706055,2.6111220018755463,13.979999542236328,0.018149474091044615
2548,2009-11-10,14.100000381469727,14.199999809265135,14.0,14.050000190734865,2255218.0,0.0035587323883337074,-1.666653951057597,0.43478513260243584,48.843932069742735,38.658989518502004,-0.24818046951848238,-0.11514870109125042,0.2190756409084038,-0.5154658219571182,12.313597890440187,0.19999980926513494,-0.35241328942965566,0.14300045967102015,-0.22470095601513407,0.5107018753571744,-0.04085024817205607,0.3268511675140964,-0.5253007888793952,81.65148370704549,41.86821302093081,0.1838507078430768,11,-0.2175006866455078,0.10749959945678711,0.6237494945526123,0.08999967575073242,0.5099992752075178,1,-0.0021277082151666127,1.4347934254390613,14.050000190734865,1.3749970197649495,13.84000015258789,-1.5882335341658262,13.954999923706055,-0.0021277082151666127
2549,2009-11-11,14.229999542236328,14.399999618530273,14.140000343322756,14.140000343322756,2331613.0,0.00921979838649123,-4.777813099363341,1.7999771119037458,58.73494443119894,42.039795049168724,-0.3359036317868309,-0.270848249306086,0.09413681786183048,-0.6277478125721174,12.773180824171536,0.2999992370605469,-0.296674266031939,0.28049964904785085,-0.05563791487008629,0.616637212965788,0.11243086708888228,0.4485684310068194,-0.6302879409790041,75.71426819781396,33.34541380260042,0.1680687819589687,11,-0.22249984741210938,-0.022499561309814453,0.49375033378601074,-0.034999847412109375,0.24500083923339844,2,-0.019676721150982512,-1.666653951057597,14.100000381469727,1.4347934254390613,14.050000190734865,1.3749970197649495,13.84000015258789,-0.019676721150982512
2550,2009-11-12,13.859999656677244,14.350000381469727,13.854999542236328,14.229999542236328,4249822.0,-0.02600139827558534,-1.605266790309668,-4.111146432696586,50.12853772948872,44.7701264672377,0.023212007880541563,0.0920576215064095,0.46758097457426295,-0.24343946575660702,12.567170076121931,0.49500083923339844,-0.24667524918564077,-0.08200020790100204,-0.4191461819234146,0.2551457661214105,-0.2505731949122083,0.08657277911020422,-0.21227077438354414,15.6249254941227,-30.176822481832737,0.16857298701120604,11,0.1525001525878924,0.34750032424926935,0.8637502193450945,0.33500003814697443,0.5650005340576207,3,0.014430069833595072,-4.777813099363341,14.229999542236328,-1.666653951057597,14.100000381469727,1.4347934254390613,14.050000190734865,0.014430069833595072
2551,2009-11-13,13.885000228881836,14.020000457763672,13.859999656677244,13.989999771118164,2939882.0,0.0018037931330356916,-1.0645173198793825,0.28378263435857515,51.28205629809025,46.922706456081805,0.03128754879969797,0.06196436216064782,0.4462250024714489,-0.25384093727234003,12.21284565814413,0.16000080108642756,-0.1826922248092835,-0.051749658584594016,-0.38901853751337434,0.2855192203441863,-0.22038409804898507,0.11688478087979703,-0.19213510241394083,5.504712375366158,-43.39335291711436,0.16863443946439036,11,0.12749958038330078,0.30499935150146484,0.8849995136260986,0.3099994659423828,0.6949996948242188,4,0.027007561672197422,-1.605266790309668,13.859999656677244,-4.777813099363341,14.229999542236328,-1.666653951057597,14.100000381469727,0.027007561672197422
2552,2009-11-16,13.970000267028807,14.020000457763672,13.880000114440918,13.994999885559082,2715284.0,0.006121716726382509,2.7333045114694063,0.23809264305178804,54.522621253233574,49.51435581049867,-0.02936634636687252,-0.04669455214426499,0.3577117424852183,-0.3255154467210648,12.134963781288274,0.1400003433227539,-0.14760752658976095,0.04675035476684464,-0.2596082306202234,0.3531089401539127,-0.1064289379266885,0.19992964746037778,-0.23470707103716926,21.10104746672607,-29.748929647355556,0.153179292693534,11,0.057499408721925604,0.19499969482422053,0.816249608993532,0.22499942779541193,0.7950000762939489,0,0.03435930802157494,-1.0645173198793825,13.885000228881836,-1.605266790309668,13.859999656677244,-4.777813099363341,14.229999542236328,0.03435930802157494
2553,2009-11-17,14.024999618530273,14.079999923706055,13.9399995803833,13.970000267028807,2627666.0,0.003936961377966064,-1.4347732342623998,-2.2000076295108633,57.28643553229678,50.422001174157685,-0.03821934435738683,-0.1183966079492258,0.3033120223878072,-0.3675325280607886,12.187074273323582,0.1400003433227539,-0.07876003930577546,0.10849971771240163,-0.1814023479050153,0.39840178332981857,-0.036451315096307724,0.253450750521111,-0.2498240371863183,31.192670182720473,-22.990624453243978,0.1449510328087086,11,0.02500009536743164,0.06500005722045898,0.7687501907348633,0.2200002670288086,0.905000686645506,1,0.03137258795189379,2.7333045114694063,13.970000267028807,-1.0645173198793825,13.885000228881836,-1.605266790309668,13.859999656677244,0.03137258795189379
2554,2009-11-18,14.104999542236328,14.18000030517578,14.050000190734865,14.18000030517578,2972307.0,0.005704094537040572,2.4666344539952885,-1.3636663140919283,54.301074166175255,51.013941474075665,-0.11021346400121068,-0.2120237170577397,0.21921205694815704,-0.43778529941949706,11.808898606315443,0.15500068664550604,-0.026628513649635366,0.19024968147277832,-0.09434556224421442,0.47484492518977106,0.04795205961428195,0.3325473033312747,-0.2923345186611943,50.50496487787209,-2.35223591923922,0.1422976218584961,11,-0.024999618530273438,-0.017499923706054688,0.5912504196166992,0.2175002098083496,0.875,2,0.03580291604609642,-1.4347732342623998,14.024999618530273,2.7333045114694063,13.970000267028807,-1.0645173198793825,13.885000228881836,0.03580291604609642
2555,2009-11-19,13.890000343322756,14.19499969482422,13.859999656677244,14.149999618530273,2054454.0,-0.015242765394622992,-1.0937459953210438,3.4666217384670746,55.34248966241981,53.02297852885977,0.1057127427863449,-0.0010144043630315736,0.4275283706737145,-0.2119547966929325,11.135431920770378,0.3350000381469762,0.03332100271839522,-0.022249555587766423,-0.30678931125329,0.26229020007775716,-0.16451943342052822,0.12002032224499537,-0.04209524405031395,8.955427829637744,-45.17920827955439,0.14226987783276185,11,0.2374992370605451,0.13249921798705877,0.7437496185302717,0.504999637603758,1.2299995422363263,3,0.04211663237490093,2.4666344539952885,14.104999542236328,-1.4347732342623998,14.024999618530273,2.7333045114694063,13.970000267028807,0.04211663237490093
2556,2009-11-20,13.824999809265135,14.020000457763672,13.75,14.0,2297517.0,-0.004679663963353842,1.5116192419437113,0.6730795329917327,50.83798227868733,53.47556371348148,0.18814742333133871,0.06495359284468094,0.483179825544207,-0.1272897023223276,10.792499247821526,0.2700004577636719,0.03305693714812463,-0.08575010299682795,-0.371872498682869,0.20037229268921308,-0.22881130083984935,0.057311094846193456,0.5749998092651385,16.85390128071001,-36.43357284145547,0.14306119784302074,11,0.2500000000000018,0.15749979019165217,0.6725001335144061,0.5700001716613787,1.2600002288818377,4,0.04339966652785243,-1.0937459953210438,13.890000343322756,2.4666344539952885,14.104999542236328,-1.4347732342623998,14.024999618530273,0.04339966652785243
2557,2009-11-23,14.05500030517578,14.074999809265135,13.914999961853027,13.914999961853027,2220407.0,0.016636564129028475,-1.2857065006368913,-0.8000010899122982,59.06737492279177,54.611501808264705,-0.045895633749744036,-0.15570292814554243,0.24340870072562382,-0.33329430368455526,10.265415643468943,0.25,0.04068344787285305,0.1332503795623765,-0.15748869564172274,0.42398945476647576,-0.012119158039672229,0.27861991716442525,0.33199932098388807,68.53944142506833,11.734080250236545,0.14536953760204951,11,0.019999504089357245,-0.07250070571899236,0.41249990463257014,0.3399996757507342,1.3699998855590856,0,0.03735322711710953,1.5116192419437113,13.824999809265135,-1.0937459953210438,13.890000343322756,2.4666344539952885,14.104999542236328,0.03735322711710953
2558,2009-11-24,14.119999885559082,14.175000190734865,13.899999618530273,14.029999732971193,2531288.0,0.00462465876712681,1.7499952316465768,0.6428566562898027,54.06978130341896,54.09315034962248,-0.12042379172837947,-0.20523461394544285,0.16596856937191617,-0.3706426575124837,9.209838766224179,0.2750005722045916,0.08296380802334902,0.18174996376037633,-0.11490285226867947,0.47840277978943213,0.03342355574584843,0.33007637177490423,0.2542597480773914,83.1460987192892,29.801717443257587,0.14832640801452762,11,-0.06999969482421875,-0.13750028610229492,0.3475003242492676,0.27500009536743164,1.4800004959106445,1,0.04567991947530636,-1.2857065006368913,14.05500030517578,1.5116192419437113,13.824999809265135,-1.0937459953210438,13.890000343322756,0.04567991947530636
2559,2009-11-25,14.085000038146973,14.229999542236328,13.970000267028807,14.229999542236328,1557097.0,-0.002478742754658536,2.5862091645126952,-1.611102869495221,53.757231806442526,54.49633858039513,-0.12086543375047931,-0.15037919514403342,0.18850940975221775,-0.30464112096708185,8.575836479051477,0.2599992752075213,0.0924285744051474,0.12925009727478098,-0.15806548421787348,0.41656567876743544,-0.014407693471547134,0.2729078880211091,0.27677440281677157,69.79174117254368,19.234184089681776,0.14365779074632745,11,-0.0950002670288086,-0.10250043869018555,0.38250017166137695,0.309999942779541,1.4399995803833008,2,0.059992919044391746,1.7499952316465768,14.119999885559082,-1.2857065006368913,14.05500030517578,1.5116192419437113,13.824999809265135,0.059992919044391746
2560,2009-11-26,13.789999961853027,14.050000190734865,13.760000228881836,14.0,1551055.0,-0.02094427231061302,-1.148151811101509,1.4482810783791427,48.69109372526874,54.208453850081625,0.18233549651745662,0.13956907573708932,0.4683328343874926,0.017564902461570497,7.809860806202128,0.3249998092651367,0.08615571215647577,-0.15799999237060547,-0.454743687517178,0.13874370277596704,-0.30637183994389083,-0.009628144797320104,0.5595389902914416,8.333333333333332,-40.17330577103337,0.148371847573286,11,0.19999980926513672,0.19249963760375977,0.6687500476837158,0.6050000190734863,1.7300004959106445,3,0.08629438605331186,2.5862091645126952,14.085000038146973,1.7499952316465768,14.119999885559082,-1.2857065006368913,14.05500030517578,0.08629438605331186
2561,2009-11-27,13.970000267028807,14.039999961853027,13.649999618530273,13.6899995803833,2152674.0,0.013052959077136439,-1.166664900606112,-1.3333363608702873,47.87234150483777,53.46953387803765,0.01750082673609832,-0.019787020214719675,0.2781583608083995,-0.13167115613437907,7.1534686376612076,0.3900003433227539,0.05177623630653194,0.008250284194945223,-0.2635714509902254,0.28007201938011583,-0.12766058339764008,0.14416115178753053,0.36754790607277243,55.172532860661285,12.635027797737457,0.13591086759258558,11,-0.030000686645506036,0.012499332427980292,0.47624993324279963,0.42499971389770685,1.1399993896484375,4,0.08231922666776459,-1.148151811101509,13.789999961853027,2.5862091645126952,14.085000038146973,1.7499952316465768,14.119999885559082,0.08231922666776459
2562,2009-11-30,13.8149995803833,14.100000381469727,13.779999732971193,14.039999961853027,1282108.0,-0.011095252947942336,-1.1694953609414036,-0.8035708203622642,42.82113727003114,51.862278515563695,0.16561907057998404,0.14418103912851876,0.42177995469117846,0.04847511999217602,6.373041265668403,0.3200006484985334,0.05774336253128176,-0.1477503776550293,-0.4171253520507321,0.1216245967406735,-0.2824378648528807,-0.0130628904571779,0.49504665053542674,28.448273027127108,-8.763947686821297,0.1346874871978516,11,0.125,0.16750001907348633,0.5937504768371582,0.6200003623962402,1.1350002288818342,0,0.09192909854061937,-1.166664900606112,13.970000267028807,-1.148151811101509,13.789999961853027,2.5862091645126952,14.085000038146973,0.09192909854061937
2563,2009-12-01,14.09000015258789,14.145000457763672,13.970000267028807,14.039999961853027,3548958.0,0.019905941408429717,1.1874914318752345,-0.22222269317170348,46.713630998966636,51.019229274762736,-0.11084843264800881,-0.10592840235703349,0.1338478881349836,-0.20024398773953678,5.483879334160986,0.3300008773803711,0.06660131444990292,0.1080001831054691,-0.13781529666422543,0.35381566287516364,-0.01490755677937905,0.23090792299031726,0.19364421383529873,75.86217102342422,41.72242578906121,0.12290773988484736,12,-0.15000057220458984,-0.10750055313110352,0.31749987602233887,0.3449997901916504,1.0199995040893537,1,0.09474804994248176,-1.1694953609414036,13.8149995803833,-1.166664900606112,13.970000267028807,-1.148151811101509,13.789999961853027,0.09474804994248176
2564,2009-12-02,14.149999618530273,14.1899995803833,14.0600004196167,14.114999771118164,2779153.0,0.00425830129826954,1.260859469590168,0.6999942779759294,57.96702908024437,51.31084476563213,-0.1830421951163963,-0.16078226595979572,0.06424892529496162,-0.23733806780411904,5.00863389281234,0.12999916076660156,0.06330040992803809,0.1594996452331543,-0.09752577518586136,0.41652506565216996,0.030986935023646467,0.2880123554426621,0.10829895797719935,92.59259913356917,53.79297223394178,0.12851271020950777,12,-0.21000003814697266,-0.16750001907348633,0.16750001907348633,0.2850003242492676,0.8450002670288086,2,0.10247355491378185,1.1874914318752345,14.09000015258789,-1.1694953609414036,13.8149995803833,-1.166664900606112,13.970000267028807,0.10247355491378185
2565,2009-12-03,14.119999885559082,14.239999771118164,14.0,14.210000038146973,3685512.0,-0.0021201225286187064,2.2000050862759557,-2.571444141689373,56.43834743116692,51.933107560352084,-0.13073411684195335,-0.12415271738689704,0.08716525213226944,-0.186690084583919,4.788691147191641,0.23999977111816406,0.04827344509565634,0.12124991416931152,-0.14150614296224617,0.3840059713008692,-0.010128114396467325,0.25262794273509037,-0.4700002670288086,79.66104160605178,35.13586518833988,0.13137802856577904,12,-0.17500019073486328,-0.13750028610229492,0.16124987602233887,0.375,0.7950000762939453,3,0.09950423118686591,1.260859469590168,14.149999618530273,1.1874914318752345,14.09000015258789,-1.1694953609414036,13.8149995803833,0.09950423118686591
2566,2009-12-04,14.220000267028807,14.25,14.010000228881836,14.050000190734865,2405195.0,0.007082180048173958,1.0869586850878212,-1.8888865341414431,56.79347769749867,51.680452313097305,-0.18864984285044883,-0.20472091433730277,-0.018741404241264803,-0.2633350373307355,4.540836912174539,0.23999977111816406,0.03708808824697485,0.20225028991699112,-0.06704654314382097,0.4715471229778032,0.06760187338658596,0.3368987064473963,-0.5582006454467763,93.61708171766752,44.22337281349421,0.13464841653040577,12,-0.2700004577636701,-0.21250057220458807,0.018749475479127753,0.2749996185302752,0.6549997329711932,4,0.0914205461549189,2.2000050862759557,14.119999885559082,1.260859469590168,14.149999618530273,1.1874914318752345,14.09000015258789,0.0914205461549189
2567,2009-12-07,14.30500030517578,14.350000381469727,14.204999923706055,14.234999656677244,1217628.0,0.005977499054205859,-1.230774309503784,0.4117683357829749,57.486646015632054,52.060103947787645,-0.2620113154687811,-0.28420900697671314,-0.11635768440659255,-0.32696268325538647,4.530501745474767,0.14500045776367188,0.04239990202988331,0.27450032234191646,-0.023809000406927794,0.5728096450907607,0.12534566096749522,0.4236549837163377,-0.6196726684570297,88.15787822586474,34.955658493540376,0.149154661374422,12,-0.3050003051757795,-0.29250049591064275,-0.0662505626678449,0.22249937057495295,0.4200000762939471,0,0.05627398352520152,1.0869586850878212,14.220000267028807,2.2000050862759557,14.119999885559082,1.260859469590168,14.149999618530273,0.05627398352520152
2568,2009-12-08,14.06999969482422,14.359999656677244,14.039999961853027,14.21500015258789,2045316.0,-0.01642786475625113,-2.121949404069615,-2.071415920763997,49.13580688792526,51.54661229017461,-0.03894454038456274,-0.05435818550121674,0.09787777426556055,-0.06830628160766317,4.727288964128849,0.319999694824217,0.059084839626615704,0.04099974632263326,-0.25613749539058617,0.3381369880358527,-0.10756887453397646,0.18956836717924297,-0.3447916934204116,19.44437821699879,-32.690430519390176,0.14856862085661007,12,-0.06500005722046076,-0.05749988555908381,0.14750003814697088,0.4574999809265119,0.9700002670288068,1,0.06254443024363598,-1.230774309503784,14.30500030517578,1.0869586850878212,14.220000267028807,2.2000050862759557,14.119999885559082,0.06254443024363598
2569,2009-12-09,13.949999809265135,14.15999984741211,13.920000076293945,14.0649995803833,2811677.0,-0.008528776699492702,-1.742866485013624,0.7930993659730298,51.55438852745927,51.86475615708468,0.06693012561745881,0.04594489083231146,0.18529619747778447,0.07393372440913915,4.40216688158766,0.23999977111816406,0.03635172645241269,-0.06500015258789205,-0.3483263583931855,0.2183260532174014,-0.20666325549053965,0.07666295031475556,-0.17400847543945197,6.818127632089062,-48.68097153104248,0.14166310290264678,12,0.05499982833862482,0.0749998092651385,0.2449998855590838,0.5774998664855975,0.75,2,0.08315411206254475,-2.121949404069615,14.06999969482422,-1.230774309503784,14.30500030517578,1.0869586850878212,14.220000267028807,0.08315411206254475
2570,2009-12-10,14.0600004196167,14.0649995803833,13.93000030517578,13.975000381469727,2537493.0,0.007885348520112911,1.8421390782327982,-0.7391322375731728,55.94937564584204,52.762204394974034,-0.0008305515132729369,-0.05091431369756805,0.06556476508420417,-0.0167934432451311,4.980506831054611,0.1349992752075213,0.02326822599386169,0.035000419616698863,-0.23926422057849805,0.3092650598118958,-0.10213190048089871,0.17213273971429643,-0.23728841996289063,31.81829019036671,-27.389003797917752,0.1371323200975982,12,0.009999275207519531,-0.03500080108642578,0.13499927520751953,0.4674992561340332,0.5199995040893555,3,0.06650067126867643,-1.742866485013624,13.949999809265135,-2.121949404069615,14.06999969482422,-1.230774309503784,14.30500030517578,0.06650067126867643
2571,2009-12-11,14.260000228881836,14.300000190734865,14.06999969482422,14.100000381469727,1563885.0,0.01422473707654337,-1.0909019975031549,1.882350301248752,55.26991657685634,54.145402095732386,-0.17362649657762041,-0.2333432217685214,-0.13752919015899145,-0.20031261520443344,5.2122518147182415,0.23999977111816584,0.017699345739178085,0.21625022888183665,-0.06877760457087234,0.5012780623345456,0.07373631215548215,0.35876414560819114,-0.3943052166661527,77.27283564491233,18.45096332165088,0.1425139167263542,12,-0.12000036239624023,-0.2350006103515625,-0.19250035285949707,0.2674994468688965,0.24499988555908203,4,0.04593265935890889,1.8421390782327982,14.0600004196167,-1.742866485013624,13.949999809265135,-2.121949404069615,14.06999969482422,0.04593265935890889
2572,2009-12-14,14.449999809265135,14.449999809265135,14.270000457763672,14.30500030517578,1661761.0,0.013323953529711607,1.4827581670974412,0.9062477648236893,57.97100648037319,55.396221593666446,-0.29511301724753913,-0.4063736276295007,-0.3339593176854265,-0.371601369682546,5.59704664686764,0.189999580383299,0.05201592605818384,0.38224983215331854,0.046965500612294875,0.7175341636943422,0.21460766638280582,0.5498919979238313,-0.5447604254925267,100.0,42.42685120448364,0.16764216577051222,12,-0.2649998664855939,-0.40000009536742986,-0.4449999332427961,0.07749986648559748,-0.064999580383299,0,0.029411778293751967,-1.0909019975031549,14.260000228881836,1.8421390782327982,14.0600004196167,-1.742866485013624,13.949999809265135,0.029411778293751967
2573,2009-12-15,14.46500015258789,14.5,14.300000190734865,14.479999542236328,2665029.0,0.0010380860567995587,6.2726799833540765,-0.10344442032845971,59.26828598849173,55.54080569458282,-0.28086112685175024,-0.40761891464229194,-0.36614819160109136,-0.3676137048353745,5.983222146253753,0.19999980926513494,0.07858189357927259,0.37525014877319407,-0.0031882225979504852,0.7536885201443386,0.1860309630876209,0.5644693344587672,-0.50528472626603,93.96554275585606,36.37078557361518,0.18921918568557247,12,-0.25500011444091797,-0.3900003433227539,-0.4575002193450928,0.0624995231628418,-0.015000343322755683,1,0.01797443664978604,1.4827581670974412,14.449999809265135,-1.0909019975031549,14.260000228881836,1.8421390782327982,14.0600004196167,0.01797443664978604
2574,2009-12-16,14.609999656677244,14.625,14.449999809265135,14.46500015258789,2579974.0,0.010024161946753374,1.0000000000000202,-9.667026958290828,71.57892200757318,57.223091758627966,-0.39531970276333617,-0.5405600375190449,-0.5239431292747909,-0.4941859866662224,6.17763260782406,0.17500019073486506,0.1372703041014205,0.49499964714050115,0.05063137845929333,0.939367915821709,0.27281551279989813,0.7171837814811042,-0.5854500815140078,97.84167627202346,32.610527611391845,0.22218413434060372,12,-0.33749961853027166,-0.4724998474121076,-0.5649998188018781,-0.0824999809265119,-0.019999504089353692,2,0.02943191754143948,6.2726799833540765,14.46500015258789,1.4827581670974412,14.449999809265135,-1.0909019975031549,14.260000228881836,0.02943191754143948
2575,2009-12-17,14.475000381469727,14.59000015258789,14.40999984741211,14.59000015258789,2275781.0,-0.00924019701436607,2.1304463204683795,-0.7931045822563451,63.61185928397851,57.980689712681276,-0.22872029941699878,-0.3789140116811964,-0.4050225140554602,-0.3404792285473217,6.636530471544557,0.19999980926513494,0.16735713202766966,0.3307503700256351,-0.12803846278134934,0.7895392028326196,0.10135595362214289,0.5601447864291274,-0.36638774682934283,72.9730565674616,6.202309779125372,0.22939441640349262,12,-0.2025003433227539,-0.33750057220458984,-0.36750054359436035,0.05249929428100586,0.024999618530273438,3,0.015544001510593652,1.0000000000000202,14.609999656677244,6.2726799833540765,14.46500015258789,1.4827581670974412,14.449999809265135,0.015544001510593652
2576,2009-12-18,14.425000190734865,14.59000015258789,14.390000343322756,14.475000381469727,2069987.0,-0.0034542445193209703,-2.3333333333334023,0.43478513260244256,67.4285888671876,59.08535002952078,-0.16380907412796653,-0.2968797213755252,-0.3695956283538262,-0.2727505795621372,6.693223059148486,0.19999980926513494,0.16697740652468518,0.2507501602172866,-0.19850984326380683,0.70001016369838,0.026120158476739874,0.4753801619578333,-0.24409332494413505,43.66195291260621,-26.801481956121705,0.22463000174054637,12,-0.1525001525878924,-0.28750038146972834,-0.31500029563903986,0.10249948501586736,-0.010000228881837714,4,0.0107452153151959,2.1304463204683795,14.475000381469727,1.0000000000000202,14.609999656677244,6.2726799833540765,14.46500015258789,0.0107452153151959
2577,2009-12-21,14.579999923706055,14.600000381469727,14.420000076293945,14.425000190734865,1993798.0,0.0107452153151959,-1.1818223853423113,-3.0999828339278626,65.0306755645112,60.851446549141436,-0.3080975788707949,-0.43271675617292615,-0.5352501879654614,-0.41524757141473145,6.989321882602535,0.18000030517578125,0.1775624334126107,0.3794999122619629,-0.10070735983114254,0.8597071843550683,0.13939627621541106,0.6196035483085147,-0.3369200191260262,86.1538145527851,15.696920047016334,0.2401036360465525,12,-0.30749988555908203,-0.44250011444091797,-0.47875022888183594,-0.052500247955322266,-0.15499973297118963,0,-0.0051440198667760395,-2.3333333333334023,14.425000190734865,2.1304463204683795,14.475000381469727,1.0000000000000202,14.609999656677244,-0.0051440198667760395
2578,2009-12-22,14.765000343322756,14.800000190734865,14.5649995803833,14.600000381469727,1767607.0,0.01268864338715825,1.0000081163890033,1.0645177168382494,67.52138702818267,62.625557493666264,-0.4292888501780947,-0.59755468858374,-0.7243009100551934,-0.5898158154705353,7.933909125635107,0.23500061035156428,0.186235657543099,0.5322503089904806,-0.008066253135366352,1.0725668711163276,0.26209202792755804,0.8024085900534033,-0.46845162538393126,91.46344867369439,22.82314700235696,0.2701582810629234,12,-0.4000000953674334,-0.5400004386901873,-0.6687505245208758,-0.23750066757202326,-0.2650003433227557,1,-0.025736546265152538,-1.1818223853423113,14.579999923706055,-2.3333333333334023,14.425000190734865,2.1304463204683795,14.475000381469727,-0.025736546265152538
2579,2009-12-23,14.93000030517578,14.94499969482422,14.8100004196167,14.84000015258789,2043009.0,0.011175073350244924,1.250007947356672,0.5454555963355612,71.42857863699282,64.34546893712746,-0.4924422256631029,-0.733616383004291,-0.8899054666677078,-0.7385280930924001,8.88459761696833,0.17999935150146484,0.19253901270954543,0.6550002574920644,0.03679384570742883,1.2732066692767,0.3458970515997475,0.9641034633843812,-0.5528993515895877,97.29740411266022,28.80976983659852,0.3091032058923177,12,-0.42250061035155895,-0.6325006484985334,-0.8600006103515607,-0.40250062942504705,-0.7400007247924787,2,-0.032150066048173054,1.0000081163890033,14.765000343322756,-1.1818223853423113,14.579999923706055,-2.3333333333334023,14.425000190734865,-0.032150066048173054
2580,2009-12-28,14.979999542236328,15.100000381469727,14.899999618530273,15.039999961853027,1722791.0,0.003348910652280157,1.222215158017431,-0.6666701987877892,70.6521632089912,66.05460745180912,-0.44501349946508384,-0.7271754073948244,-0.9280127413016324,-0.7748172985673882,9.704335948557107,0.20000076293945312,0.2407760038798088,0.645499515533448,-0.004414697423005265,1.2954137284899012,0.32054240905522136,0.9704566220116746,-0.5006768152272905,83.09847425549601,17.05467827714172,0.32495710647822684,12,-0.2949991226196289,-0.6049995422363281,-0.8962497711181641,-0.4524998664855957,-1.419999122619629,0,-0.026034673001746667,1.250007947356672,14.93000030517578,1.0000081163890033,14.765000343322756,-1.1818223853423113,14.579999923706055,-0.026034673001746667
2581,2009-12-29,15.119999885559082,15.145000457763672,15.0,15.0,1738184.0,0.009345817596857708,-1.4166766007836031,-1.9999841055392196,71.50395233942169,67.55826810281451,-0.5031002871558261,-0.8185718268052451,-1.0536043462932732,-0.9014316988690716,10.233562081560944,0.16500091552734375,0.30200054307126756,0.7279998779296868,0.013581410364260194,1.4424183454951134,0.3707906441469735,1.0852091117124,-0.5165416276579062,96.55164702756315,31.929333008146557,0.35720923378271296,12,-0.39749956130981445,-0.7224998474121094,-1.0450003147125244,-0.5925002098083496,-1.7600002288818377,1,-0.041005283746809784,1.222215158017431,14.979999542236328,1.250007947356672,14.93000030517578,1.0000081163890033,14.765000343322756,-0.041005283746809784
2582,2009-12-30,15.085000038146973,15.199999809265135,15.06999969482422,15.119999885559082,2647209.0,-0.0023148047405434635,-2.999970656416084,-0.291665673254973,79.94103531410789,69.8552402501052,-0.4118651098519681,-0.7204881382256012,-1.0123648651384798,-0.8516764882823828,11.099884081772803,0.13000011444091442,0.3503904542764662,0.6295000076293942,-0.09467571812437647,1.3536757333831648,0.26741214475250885,0.9915878705062795,-0.37323334027329835,81.88980635161907,11.075553566765862,0.36208786287688494,12,-0.28999996185302734,-0.6600003242492676,-1.0562503337860107,-0.5575003623962402,-1.7650003433227521,2,-0.04441498671525679,-1.4166766007836031,15.119999885559082,1.222215158017431,14.979999542236328,1.250007947356672,14.93000030517578,-0.04441498671525679
2583,2010-01-04,15.425000190734865,15.479999542236328,15.220000267028807,15.289999961853027,4255126.0,0.022538956031030732,1.1224523160763087,-3.8571662125341106,88.51177925341472,71.73666883297648,-0.6720408055517932,-1.0069734132651487,-1.3394668735456872,-1.1708824444240928,12.45140583716607,0.39499950408935547,0.4003997788709963,0.9027501583099387,0.08090705211324689,1.7245932645066304,0.4918286052115928,1.3136717114082845,-0.6155868705828986,91.7911308172433,12.349664787788242,0.4109215530983462,1,-0.49000024795532404,-0.8600006103515643,-1.3962504863739031,-0.8975005149841326,-2.2350006103515643,0,-0.06482982091634959,-2.999970656416084,15.085000038146973,-1.4166766007836031,15.119999885559082,1.222215158017431,14.979999542236328,-0.06482982091634959
2584,2010-01-05,15.600000381469727,15.664999961853027,15.460000038146973,15.470000267028807,5738002.0,0.01134523102566809,-1.733321889285192,0.9629621780471613,88.88891564744672,74.5452306511396,-0.7731456653486912,-1.1254771624948674,-1.4986247283669165,-1.3250572474602578,14.20528345224566,0.2399997711181623,0.43865915452389004,1.0052503108978268,0.0732322100108469,1.9372684117848067,0.5392412604543377,1.4712593613413159,-0.6564698169008878,91.50332663891663,5.788431830479425,0.46600905044348956,1,-0.5725002288818359,-0.9425005912780762,-1.5837504863739014,-1.0725007057189941,-2.25,1,-0.07051284324174434,1.1224523160763087,15.425000190734865,-2.999970656416084,15.085000038146973,-1.4166766007836031,15.119999885559082,-0.07051284324174434
2585,2010-01-06,15.524999618530273,15.670000076293945,15.484999656677244,15.600000381469727,2870485.0,-0.004807741096502949,-1.3870916138558718,-0.5769284378094774,84.09702700312798,76.39727933291077,-0.5962402670869693,-0.9906094446894667,-1.401878901468784,-1.2344056219547124,15.82018052329116,0.185000419616701,0.4764347520947929,0.8599995613098148,-0.13126752125453223,1.8512666438741618,0.3643660200276422,1.3556331025919874,-0.4371751745045973,78.35814309667978,-8.076603246901058,0.4956335412821731,1,-0.4799995422363281,-0.8649997711181641,-1.5387499332427979,-0.997499942779541,-2.454999923706053,2,-0.08599034273427919,-1.733321889285192,15.600000381469727,1.1224523160763087,15.425000190734865,-2.999970656416084,15.085000038146973,-0.08599034273427919
2586,2010-01-07,15.520000457763672,15.65999984741211,15.420000076293945,15.524999618530273,36258016.0,-0.0003220071426368598,-1.341462053052224,0.06665479884034382,82.03596439081039,78.28675586916621,-0.46888947994917274,-0.9309544169760144,-1.3720042067920453,-1.2113105339761496,17.433037312365016,0.23999977111816406,0.4805647890587217,0.790000391006469,-0.24780096758492576,1.8278017495978638,0.27109971171077163,1.3089010703021664,-0.3157408872843419,75.0000794728091,-9.317281832390151,0.518900679295697,1,-0.40250062942504883,-0.8600006103515625,-1.5337507724761963,-0.9925007820129395,-2.385000228881836,3,-0.12628865852684357,-1.3870916138558718,15.524999618530273,-1.733321889285192,15.600000381469727,1.1224523160763087,15.425000190734865,-0.12628865852684357
2587,2010-01-08,15.109999656677244,15.34000015258789,15.03499984741211,15.170000076293945,4381911.0,-0.026417576610400784,-1.9047642835409466,12.002098435711916,65.61742458004838,78.0752044860402,0.027041738431075046,-0.4822796029740335,-0.940734494868563,-0.7844562065114555,18.906342191188543,0.4850006103515625,0.5085950547536875,0.33974962234496964,-0.69106753717322,1.3705667818631593,-0.17565895741412518,0.8551582021040645,0.560000419616701,11.810989327862318,-68.34119318431205,0.5154085797590944,1,0.13000059127807795,-0.38499975204467596,-1.1487500667572004,-0.5824999809265119,-1.824999809265135,4,-0.11581734214180872,-1.341462053052224,15.520000457763672,-1.3870916138558718,15.524999618530273,-1.733321889285192,15.600000381469727,-0.11581734214180872
2588,2010-01-11,14.949999809265135,15.260000228881836,14.920000076293945,15.229999542236328,3063303.0,-0.010589004040208794,-1.0000056098621377,4.666629579591404,58.173080890841895,76.60237140313454,0.24143270234715253,-0.26664297459178243,-0.7594357210491083,-0.6098790070921716,19.60798551621685,0.3400001525878906,0.534953888524063,0.13574976921081294,-0.8430264281244568,1.1145259665460827,-0.35363832945682283,0.6251378678784487,0.7100000381469744,3.9999643961586173,-70.86127957673098,0.4893880986676353,1,0.33500003814697443,-0.15499973297118963,-0.988750219345091,-0.4225001335144025,-1.7550001144409144,0,-0.10903010938038515,-1.9047642835409466,15.109999656677244,-1.341462053052224,15.520000457763672,-1.3870916138558718,15.524999618530273,-0.10903010938038515
2589,2010-01-12,15.109999656677244,15.1899995803833,14.920000076293945,15.0,4231222.0,0.010702331067118154,1.0,-0.3928562913613966,65.08311462256475,75.98358822686494,0.1225369587886096,-0.35340178256243426,-0.8940651966259239,-0.75645851010872,19.89785307287633,0.26999950408935547,0.5659475460271981,0.23774962425231827,-0.6594709850384675,1.134970233543104,-0.2108606803930737,0.6863599288977102,0.5204001998901386,25.333277384439867,-47.7109940275227,0.44861030464539264,1,0.185000419616701,-0.314999580383299,-1.1487500667572004,-0.5824999809265119,-1.8549995422363263,1,-0.12706817471339105,-1.0000056098621377,14.949999809265135,-1.9047642835409466,15.109999656677244,-1.341462053052224,15.520000457763672,-0.12706817471339105
2590,2010-01-13,14.994999885559082,15.095000267028807,14.949999809265135,15.085000038146973,4034272.0,-0.007610838764469663,1.6363573311139705,-0.8181857589970915,63.13363305953649,75.05355275132213,0.2680797440266023,-0.1736666036711334,-0.7612782436127041,-0.6318441309368712,20.203385432484737,0.15999984741210938,0.5764105514476761,0.07599987983703649,-0.7364531693156806,0.8884529289897536,-0.3302266447393212,0.48222640441339415,0.6069839797973628,10.135112494941659,-63.873580511110056,0.40622652457635844,1,0.3000001907348633,-0.19999980926513672,-1.033750295639038,-0.4675002098083496,-1.5850000381469727,2,-0.10970320217698504,1.0,15.109999656677244,-1.0000056098621377,14.949999809265135,-1.9047642835409466,15.109999656677244,-0.10970320217698504
2591,2010-01-14,14.914999961853027,15.09000015258789,14.8100004196167,15.09000015258789,3047011.0,-0.005335106656659483,2.199993460526101,1.9444432670707412,57.99522662166721,72.61512956327317,0.3530716108406349,-0.044353763294394,-0.6559945306809851,-0.5454712770736627,21.392647379953146,0.2799997329711914,0.562223415610088,-0.036750030517577414,-0.7878424080562425,0.7143423470210877,-0.41229621928690996,0.33879615825175513,0.6597045519409175,19.811244365671307,-50.48579373292244,0.3755461887693327,1,0.3250002861022949,-0.11999988555908203,-0.9512503147125244,-0.3875002861022949,-1.2950000762939453,3,-0.12370099039541571,1.6363573311139705,14.994999885559082,1.0,15.109999656677244,-1.0000056098621377,14.949999809265135,-0.12370099039541571
2592,2010-01-15,14.875,14.994999885559082,14.824999809265135,14.90999984741211,3833600.0,-0.002681861344641767,-1.5185153788552703,0.19999891008768345,52.82050429324652,68.64943234547668,0.4024749496305162,0.030692290026566482,-0.5938780900991638,-0.5071700204349341,22.24354589716892,0.1700000762939471,0.5468455536758405,-0.09800000190734792,-0.8124773471429076,0.6164773433282118,-0.4552386745251269,0.25923867071043105,0.6538222681433101,14.44435731860577,-50.97865655188052,0.3572386726177796,1,0.36500024795532227,-0.07999992370605469,-0.8962502479553223,-0.3475003242492676,-1.2049999237060547,4,-0.11697477452895222,2.199993460526101,14.914999961853027,1.6363573311139705,14.994999885559082,1.0,15.109999656677244,-0.11697477452895222
2593,2010-01-18,14.725000381469727,14.899999618530273,14.65999984741211,14.875,5371272.0,-0.010084007968421793,1.4000114441572808,4.285722070844686,44.702842886671974,63.739868705390606,0.49476749315616786,0.21204063393564532,-0.420147589813606,-0.3611956389953619,22.801828966835146,0.23999977111816406,0.5131696550231393,-0.26099963188171316,-0.9453863914106915,0.42338712764726516,-0.6031930116462032,0.08119374788277689,0.7606925757619862,12.264257888060172,-47.097480074251855,0.3421933797644895,1,0.4399995803833008,0.06999969482421875,-0.7187504768371582,-0.19750070571899414,-1.2350006103515625,0,-0.097792903005269,-1.5185153788552703,14.875,2.199993460526101,14.914999961853027,1.6363573311139705,14.994999885559082,-0.097792903005269
2594,2010-01-19,15.039999961853027,15.06999969482422,14.609999656677244,14.729999542236328,2762071.0,0.021392161101720708,1.4864874617563546,-2.06667471993693,51.363646018604456,60.102826373776885,0.102787272819997,-0.0728265152123928,-0.716132102426478,-0.680106157585044,23.067884706380315,0.4600000381469762,0.47594191059624436,0.03249993324279821,-0.6287786667013968,0.6937785331869932,-0.2981393667293002,0.3631392332148966,0.3796375465931163,88.65974516281301,30.966242519583503,0.3306392999720979,1,0.09499979019165039,-0.24499988555908203,-1.031250238418579,-0.5125002861022949,-1.6599998474121094,1,-0.12267289040614404,1.4000114441572808,14.725000381469727,-1.5185153788552703,14.875,2.199993460526101,14.914999961853027,-0.12267289040614404
2595,2010-01-20,14.699999809265135,15.05500030517578,14.640000343322756,15.0,3068821.0,-0.022606393181533124,1.0243861024337257,-0.9677412408209028,41.24999701976725,55.57105222143877,0.3502911971816012,0.3002903525352494,-0.35986972831141095,-0.342361295224352,23.53650315138067,0.4149999618530238,0.37266799341738555,-0.31875019073486577,-0.9488034651075647,0.3113030836378332,-0.6337768279212153,-0.0037235535485162785,0.6386739140041193,18.750012417621427,-32.62252660931669,0.3150266371863491,1,0.2750000953674334,0.10000038146972834,-0.6850001811981183,-0.17250013351440252,-1.5500001907348615,2,-0.09829930024308309,1.4864874617563546,15.039999961853027,1.4000114441572808,14.725000381469727,-1.5185153788552703,14.875,-0.09829930024308309
2596,2010-01-21,14.579999923706055,14.949999809265135,14.524999618530273,14.835000038146973,3073019.0,-0.008163257626945475,-1.328763544107993,0.8499998410543766,39.8390304987775,52.706786212408666,0.36088001517012636,0.4558705423450391,-0.22095938505239587,-0.2263752474916032,23.955647327934187,0.4250001907348615,0.2410129457301302,-0.4465000629425049,-1.0490132920065047,0.15601316612149496,-0.7477566774745057,-0.14524344841050407,0.6858063929039986,10.091797702082651,-35.87470948816297,0.301256614532,1,0.3125,0.28999996185302734,-0.5325002670288086,-0.052500247955322266,-1.1099996566772479,3,-0.08024691923294236,1.0243861024337257,14.699999809265135,1.4864874617563546,15.039999961853027,1.4000114441572808,14.725000381469727,-0.08024691923294236
2597,2010-01-22,14.505000114440918,14.600000381469727,14.210000038146973,14.5649995803833,3203915.0,-0.0051440198667760395,4.999955984623962,0.23529191770729319,29.27927115203029,49.496362908096266,0.3811137954965709,0.5533331384636018,-0.13430069441162118,-0.15530729779035823,24.732724977804075,0.3900003433227539,0.12053259793769477,-0.5177498817443844,-1.132767890915325,0.0972681274265561,-0.8252588863298556,-0.21024087715891326,0.6719093983995617,34.302348146710585,-5.6252656779380885,0.30750900458547054,1,0.19499969482421875,0.434999942779541,-0.4225003719329834,-0.1725001335144043,-0.9099998474121112,4,-0.061013458938255716,-1.328763544107993,14.579999923706055,1.0243861024337257,14.699999809265135,1.4864874617563546,15.039999961853027,-0.061013458938255716
2598,2010-01-25,14.385000228881836,14.550000190734865,14.260000228881836,14.505000114440918,4252960.0,-0.008273001352106957,1.7619038968941714,2.0000158947134183,21.939937431888254,44.70267655357666,0.4610214906672052,0.678175080806632,-0.00540785795755383,-0.03478766200117178,24.793264044277624,0.2899999618530291,-0.00021947044372794267,-0.6187497615814213,-1.2883519762413265,0.05085245307848396,-0.9535508689113747,-0.28394865425146776,0.6565419575015525,20.348867511297122,-12.515486612713936,0.3348011073299528,1,0.2674999237060547,0.554999828338623,-0.2675004005432129,-0.17750024795532227,-0.7600002288818359,0,-0.04970456317076255,4.999955984623962,14.505000114440918,-1.328763544107993,14.579999923706055,1.0243861024337257,14.699999809265135,-0.04970456317076255
2599,2010-01-26,14.449999809265135,14.524999618530273,14.270000457763672,14.324999809265135,1949848.0,0.004518566517141442,-1.1702176012726877,-1.0416676600783603,25.057983899483006,40.472048869126276,0.3269362810931806,0.6064650416309174,-0.06476673594766602,-0.09569081945941171,24.375280859155996,0.25499916076660156,-0.07022979614103875,-0.5297501564025904,-1.2434394697907365,0.18393915698555574,-0.8865948130966625,-0.1729054997085182,0.4751264763651548,28.40233080186476,1.2392375997137357,0.3568446566940729,1,0.2000002861022967,0.49000024795532404,-0.30749988555908025,-0.24249982833862127,-0.6049995422363281,1,-0.06643598967602982,1.7619038968941714,14.385000228881836,4.999955984623962,14.505000114440918,-1.328763544107993,14.579999923706055,-0.06643598967602982
2600,2010-01-27,14.59000015258789,14.614999771118164,14.220000267028807,14.449999809265135,4449357.0,0.009688605202125222,3.1578986994865392,1.1200027465820455,29.694307686285157,37.32750232075048,0.1379523374507734,0.45929724422802387,-0.1854552344747482,-0.22946168631628083,23.325582176695097,0.39499950408935725,-0.11029154981980938,-0.37024984359741175,-1.1049139558243013,0.3644142686294778,-0.7375818997108556,-0.002917787483967871,0.23500845839473428,51.35138269931168,28.990190324598274,0.3673320561134447,1,0.04999971389770508,0.34999990463256836,-0.38500022888183594,-0.38250017166137695,-0.5950002670288086,2,-0.0829335178541688,-1.1702176012726877,14.449999809265135,1.7619038968941714,14.385000228881836,4.999955984623962,14.505000114440918,-0.0829335178541688
2601,2010-01-28,14.5,14.720000267028807,14.454999923706055,14.6899995803833,5239644.0,-0.006168619029926936,1.1199946594442167,-1.3571365317674775,34.517762319957555,35.29386432371838,0.18203717085845028,0.5275128413835031,-0.07759684479663598,-0.13377199845468368,21.930022971551505,0.26500034332275213,-0.1873179957101332,-0.42925000190734863,-1.1874770181069536,0.32897701429225634,-0.8083635100071511,-0.050136493807546145,0.23890741078563416,56.86271209894292,31.796895848982807,0.3791135080998028,1,0.1399998664855957,0.440000057220459,-0.2950000762939453,-0.29250001907348633,-0.3900003433227557,3,-0.09310347458411905,3.1578986994865392,14.59000015258789,-1.1702176012726877,14.449999809265135,1.7619038968941714,14.385000228881836,-0.09310347458411905
2602,2010-01-29,14.414999961853027,14.649999618530273,14.350000381469727,14.5,3600988.0,-0.005862071596342888,-1.7907009754128538,0.44736960984595614,35.883898241111226,34.31398158532274,0.21783150018737807,0.5899938032100973,0.021901696210747446,-0.047590559574864244,20.44603407311398,0.2999992370605469,-0.2595434410904609,-0.4807500362396233,-1.2686271323518437,0.30712705987259703,-0.8746885842957326,-0.08681148818351403,0.3050003051757795,38.999938964844105,10.803905432342681,0.3939385480561098,1,0.22499990463256836,0.5250000953674316,-0.21000003814697266,-0.20749998092651367,-0.33500003814697266,4,-0.06555669076136039,1.1199946594442167,14.5,3.1578986994865392,14.59000015258789,-1.1702176012726877,14.449999809265135,-0.06555669076136039
2603,2010-02-01,14.425000190734865,14.545000076293945,14.350000381469727,14.350000381469727,1377882.0,0.0006937376974194276,-4.200005086275956,-0.8823503012487727,30.37249612518346,31.981631597164856,0.1796982017041131,0.5283221819591031,0.025042036689743696,-0.054582846962148324,18.17220565571558,0.19499969482421875,-0.3160237966922228,-0.42074980735778666,-1.1939950027534962,0.3524953880379229,-0.8073724050556415,-0.03412720965993188,0.29500007629394176,40.99998474121165,11.927872571140313,0.38662259769785456,2,0.2074999809265119,0.5149998664855939,-0.22000026702881037,-0.23500061035156428,-0.4200000762939471,0,-0.05753898875087471,-1.7907009754128538,14.414999961853027,1.1199946594442167,14.5,3.1578986994865392,14.59000015258789,-0.05753898875087471
2604,2010-02-02,14.5,14.53499984741211,14.3100004196167,14.489999771118164,2142206.0,0.005199293467829991,4.624991059294757,0.13333672418396744,35.483865554773104,31.340950323276612,0.02239954413783707,0.38650398293808763,-0.038253800032393315,-0.12890231135642338,15.439016574407766,0.22499942779541016,-0.35789474802181864,-0.29074997901916433,-0.9911578310832692,0.4096578730449405,-0.6409539050512159,0.0594539470128872,0.14999961853027344,55.99994659423864,23.519021891888883,0.3502039260320523,2,0.07999992370605469,0.440000057220459,-0.2049999237060547,-0.31750011444091797,-0.5100002288818359,1,-0.06034482758620685,-4.200005086275956,14.425000190734865,-1.7907009754128538,14.414999961853027,1.1199946594442167,14.5,-0.06034482758620685
2605,2010-02-03,14.1899995803833,14.529999732971193,14.119999885559082,14.529999732971193,2834040.0,-0.021379339283910337,1.411762725936549,-33.99923707800895,31.266134843178435,30.38840636154338,0.28211606264910394,0.6233193834015438,0.2870207979376893,0.1799827228096671,12.79757608560088,0.40999984741211115,-0.3797262128896115,-0.5340003967285156,-1.1930076660124858,0.1250068725554545,-0.8635040313705016,-0.20449676208652967,0.3984000968933099,11.66660838660664,-21.49092476761021,0.3295036346419852,2,0.23000049591064453,0.7050004005432129,0.21250009536743164,0.06500005722045898,-0.22499942779541016,2,-0.02431284873548778,4.624991059294757,14.5,-4.200005086275956,14.425000190734865,-1.7907009754128538,14.414999961853027,-0.02431284873548778
2606,2010-02-04,13.5600004196167,14.220000267028807,13.505000114440918,14.210000038146973,5923594.0,-0.044397405172409754,1.1343285706558777,1.911762725936554,23.960390579883395,29.797419631304837,0.8406118515401602,1.1583400994821762,0.927383894325077,0.80431356207386,10.981335155106573,0.7150001525878888,-0.4627104990688977,-1.0659995555877693,-1.8047151488593531,-0.3272839623161854,-1.4353573522235603,-0.6966417589519782,0.9749994277954102,4.80352218314053,-29.452044832297382,0.3693577966357917,2,0.5524997711181641,1.0274996757507324,0.9699997901916504,0.7724995613098145,0.4249992370605451,3,0.03207960564020973,1.411762725936549,14.1899995803833,4.624991059294757,14.5,-4.200005086275956,14.425000190734865,0.03207960564020973
2607,2010-02-05,13.359999656677244,13.6899995803833,13.0,13.53499984741211,6561283.0,-0.01474931834442439,1.8453611085439448,0.2692312206745003,23.49512959416431,29.97021876044662,0.9623111469105048,1.286471100303162,1.1282235106075742,0.9959884170904463,11.335089083087482,0.6899995803833008,-0.5029824572500434,-1.1785003185272238,-2.0738043917333506,-0.283196245321097,-1.6261523551302872,-0.7308482819241604,1.1700000762939489,23.300947501620207,-13.168936851113195,0.4476520366030633,2,0.50000047683716,0.9750003814697283,1.2000005245208758,0.995000362396242,0.5399999618530291,4,0.056137725993514964,1.1343285706558777,13.5600004196167,1.411762725936549,14.1899995803833,4.624991059294757,14.5,0.056137725993514964
2608,2010-02-08,13.31999969482422,13.550000190734865,13.199999809265135,13.369999885559082,3067392.0,-0.002994009197674785,-1.4137960517878057,0.2857150642230702,12.608692947993674,28.586964210281145,0.933523716850809,1.2628408028284408,1.1665193667470302,1.0257486411963672,12.196833278748795,0.3500003814697301,-0.5357145436440156,-1.1370002746582006,-2.1619542271872536,-0.11204632212914767,-1.6494772509227271,-0.6245232983936742,0.9040000915527333,20.846887728602397,-8.648668383268472,0.5124769762645267,2,0.5400004386901838,1.0150003433227521,1.2900002002716047,1.0624999999999982,0.6800003051757795,0,0.057057075547618075,1.8453611085439448,13.359999656677244,1.1343285706558777,13.5600004196167,1.411762725936549,14.1899995803833,0.057057075547618075
2609,2010-02-09,13.1899995803833,13.279999732971193,13.119999885559082,13.25,2913572.0,-0.009759768575027361,1.6666666666666172,1.2000038146827563,13.875595247873179,26.829329494902037,0.9677679921198674,1.3087230304612163,1.2943979501376681,1.144968452782802,13.14901614673269,0.1999998092651385,-0.5453259391289365,-1.1710003852844242,-2.2934583791228267,-0.04854239144602168,-1.7322293822036254,-0.6097713883652229,0.789200248718263,12.418275395011333,-17.674926113881916,0.561228996919201,2,0.6700005531311035,1.1450004577636719,1.5600001811981201,1.3324999809265137,0.9100008010864258,1,0.06178927672368695,-1.4137960517878057,13.31999969482422,1.8453611085439448,13.359999656677244,1.1343285706558777,13.5600004196167,0.06178927672368695
2610,2010-02-10,13.350000381469727,13.479999542236328,13.210000038146973,13.300000190734865,2968391.0,0.01213046293984621,-1.3478167124843992,-0.833330684256507,21.126785787842053,25.34144321355587,0.6854589614461446,1.0742410284352921,1.1436012890980471,0.975487327356392,13.834926241985018,0.28999996185302734,-0.5275231779462572,-0.928749608993531,-2.0957921910948603,0.2382929731077983,-1.5122709000441947,-0.34522831794286724,0.43335948181152517,28.688549578937288,-3.7721568025926295,0.5835212910506643,2,0.47499942779541016,0.9849996566772461,1.492499589920044,1.2649993896484375,0.6649999618530291,2,0.0479400278172859,1.6666666666666172,13.1899995803833,-1.4137960517878057,13.31999969482422,1.8453611085439448,13.359999656677244,0.0479400278172859
2611,2010-02-11,13.06999969482422,13.5,12.920000076293945,13.449999809265135,3882804.0,-0.020973833606338865,1.4166638520057935,-7.599973297221203,19.271965225019997,23.495672878434622,0.8283969856679505,1.2742639860260692,1.4239394171411686,1.2458799589393,15.349456840741075,0.5799999237060547,-0.5339256665144223,-1.1165002822875962,-2.360898830471152,0.12789826589595954,-1.7386995563793732,-0.49430100819581924,0.5566881958007812,19.48048248520279,-12.220692082073146,0.6221992740917776,2,0.6625003814697248,1.2200002670288068,1.7825002670288068,1.5475001335144025,0.905000686645506,3,0.06847746585014036,-1.3478167124843992,13.350000381469727,1.6666666666666172,13.1899995803833,-1.4137960517878057,13.31999969482422,0.06847746585014036
2612,2010-02-12,13.135000228881836,13.300000190734865,13.050000190734865,13.25,2045984.0,0.004973262094516873,1.3255797448589952,0.30263088548633893,22.587750485620404,22.630701140705394,0.6288661975768708,1.1301675300055525,1.3650354935829654,1.171950989735521,16.945834554997212,0.25,-0.5645265641250603,-0.964499759674073,-2.2488792966090703,0.3198797772609243,-1.6066895281415707,-0.3223099912065752,0.36499977111816406,34.12700214803738,0.9489479379610941,0.6421897684674983,2,0.5924997329711914,0.994999885559082,1.7537496089935303,1.482499599456787,0.744999885559082,4,0.06471255523288,1.4166638520057935,13.06999969482422,-1.3478167124843992,13.350000381469727,1.6666666666666172,13.1899995803833,0.06471255523288
2613,2010-02-15,13.28499984741211,13.354999542236328,13.204999923706055,13.225000381469727,1241886.0,0.011419841333572878,-1.9999809265864312,-0.5217355248536314,25.370007076941093,21.50693908761295,0.3354252134670368,0.9135958082428282,1.2141357463774298,1.01156912698319,18.966607158867717,0.2199993133544922,-0.6121402409334706,-0.7425001144409187,-2.0406142070055715,0.5556139781237341,-1.391557160723245,-0.09344306815859227,0.21500015258789062,62.93100329839816,27.944743179289013,0.6490570462823265,2,0.440000057220459,0.8050003051757812,1.697500228881836,1.3324999809265137,0.7049999237060547,0,0.04629279474459036,1.3255797448589952,13.135000228881836,1.4166638520057935,13.06999969482422,-1.3478167124843992,13.350000381469727,0.04629279474459036
2614,2010-02-16,13.19499969482422,13.539999961853027,12.960000038146973,13.28499984741211,4379439.0,-0.0067745693354615,-1.0714302744200463,-1.5000158947133888,19.87043225500274,20.24074991114898,0.24679720006998274,0.9046688995067722,1.300237143901354,1.0919953320798061,20.85098359634524,0.5799999237060547,-0.6681358071830843,-0.7402502536773667,-1.9969732338781245,0.516472726523391,-1.3686117437777465,-0.11188876357698696,-0.2749996185302752,44.354785369403025,10.966086295885006,0.628361490100379,2,0.3750004768371564,0.8600001335144025,1.8450002670288068,1.4225001335144025,0.5700006484985352,1,0.061007982098820523,-1.9999809265864312,13.28499984741211,1.3255797448589952,13.135000228881836,1.4166638520057935,13.06999969482422,0.061007982098820523
2615,2010-02-17,13.255000114440918,13.354999542236328,13.210000038146973,13.34000015258789,1976688.0,0.0045472088673281785,1.5217564373678318,0.94444326707076,22.757146392798916,20.10705611258404,0.04494586650210941,0.7703588138441049,1.2379219244796786,1.0241895512713057,22.837194078014768,0.1599998474121076,-0.7225596279625925,-0.6079998493194587,-1.8456054632183516,0.6296057645794342,-1.2268026562689052,0.01080295762998773,-0.32260004043579116,54.03227419064568,22.637456181539285,0.6188028069494466,2,0.04999971389770508,0.752500057220459,1.7899999618530273,1.362499713897705,0.694999694824217,2,0.06374954807493416,-1.0714302744200463,13.19499969482422,-1.9999809265864312,13.28499984741211,1.3255797448589952,13.135000228881836,0.06374954807493416
2616,2010-02-18,13.40999984741211,13.475000381469727,13.109999656677244,13.244999885559082,3392013.0,0.011693680243904714,1.4745725452670562,-1.941175150624376,28.662439727237214,20.681201682925472,-0.14926598143569336,0.551486333899188,1.0791369715776344,0.8622863537690311,25.225132001695023,0.36500072479248225,-0.8000932753107826,-0.394500112533569,-1.5995855227239169,0.8105852976567789,-0.997042817628742,0.20804259256160407,-0.46544777565002526,77.58618421701684,45.205506081232805,0.6025427050951739,2,-0.17499971389770508,0.5950002670288086,1.635000228881836,1.2074999809265137,0.48999977111816406,3,0.04511562287805693,1.5217564373678318,13.255000114440918,-1.0714302744200463,13.19499969482422,-1.9999809265864312,13.28499984741211,0.04511562287805693
2617,2010-02-19,13.619999885559082,13.645000457763672,13.255000114440918,13.350000381469727,7238896.0,0.01565995828012623,1.4374972060379383,1.6363610091610554,34.24658301214497,23.08541169005339,-0.3559370370437005,0.28647237575042794,0.8649736647322364,0.6427816312648513,26.40571620329757,0.3900003433227539,-0.8437102732302861,-0.14025006294250453,-1.3012183574050482,1.0207182315200392,-0.7207342101737773,0.4402340842887682,-0.6635388559951796,96.3502836657269,62.37233290832485,0.5804841472312721,2,-0.33749961853027344,0.375,1.3975002765655518,0.997499942779541,0.3599996566772461,4,0.026064647495852133,1.4745725452670562,13.40999984741211,1.5217564373678318,13.255000114440918,-1.0714302744200463,13.19499969482422,0.026064647495852133
2618,2010-02-22,13.670000076293945,13.845000267028807,13.579999923706055,13.619999885559082,1909067.0,0.0036710859878843483,-3.076924769834547,0.18518623174328452,33.59685627049639,25.276662914789302,-0.39232582333815813,0.189895722503028,0.8188813054367063,0.5809162700506647,27.370527299247332,0.26500034332275213,-0.8055458465031329,-0.05449986457824707,-1.1778919013403844,1.0688921721838902,-0.6161958829593157,0.5071961538028216,-0.6859974696020519,80.22597226263231,47.00812612705846,0.5616960183810686,2,-0.28749990463256836,0.3249998092651367,1.3475000858306885,0.9724998474121094,0.21500015258789062,0,0.015362109508042288,1.4374972060379383,13.619999885559082,1.4745725452670562,13.40999984741211,1.5217564373678318,13.255000114440918,0.015362109508042288
2619,2010-02-23,13.489999771118164,13.80500030517578,13.414999961853027,13.789999961853027,6269356.0,-0.013167542368045182,1.3636321601243966,-5.9999809265864315,35.416685707019596,26.8644295724757,-0.1847206082662609,0.3101912982892969,1.0046469406406153,0.7429344313955077,28.52148551017969,0.39000034332275213,-0.7522524370890036,-0.18650016784667933,-1.2603134605614663,0.8873131248681076,-0.7234068142040737,0.35040647851071505,-0.4543373048060566,51.70065290954787,15.105826283859386,0.5369066463573938,2,-0.10749959945678711,0.505000114440918,1.4900002479553223,1.1575002670288086,0.18000030517578125,1,0.03706449284532165,-3.076924769834547,13.670000076293945,1.4374972060379383,13.619999885559082,1.4745725452670562,13.40999984741211,0.03706449284532165
2620,2010-02-24,13.380000114440918,13.585000038146973,13.234999656677244,13.520000457763672,1592997.0,-0.008154162975803292,1.592600180138826,0.4666675143766312,45.212765417794905,29.746740705006246,-0.07824641765161999,0.34245048448844884,1.1157063993433791,0.8451470844745437,30.283566418993207,0.35000038146972834,-0.6739883137331883,-0.23599982261657715,-1.2261971120695083,0.754197466836354,-0.7310984673430436,0.2590988221098893,-0.2957773800858092,36.7347256534288,-3.721146943639944,0.4950986447264659,2,0.022500038146972656,0.6075000762939453,1.5849997997283936,1.2674999237060547,0.3900003433227539,2,0.028774306845207764,1.3636321601243966,13.489999771118164,-3.076924769834547,13.670000076293945,1.4374972060379383,13.619999885559082,0.028774306845207764
2621,2010-02-25,13.149999618530273,13.5600004196167,13.045000076293945,13.380000114440918,2206537.0,-0.017189872492034408,-1.3409128839355575,1.6428566562898073,44.502624597872085,32.181726717478654,0.1836033091533551,0.4913167071765496,1.3376683441731494,1.068179471000681,32.73298986326216,0.5150003433227539,-0.6012546906884779,-0.398500299453735,-1.316381822169161,0.519381223261691,-0.857441060811448,0.060440461903978004,0.6950006484985334,13.124939650311582,-28.28226320508722,0.4589407613577132,2,0.2525005340576172,0.7850003242492676,1.7375004291534424,1.510000228881836,0.6750001907348615,3,0.06083651817050573,1.592600180138826,13.380000114440918,1.3636321601243966,13.489999771118164,-3.076924769834547,13.670000076293945,0.06083651817050573
2622,2010-02-26,13.470000267028807,13.470000267028807,13.130000114440918,13.149999618530273,2164032.0,0.02433465078186048,1.1249966472455384,-1.391304167547769,53.42466528913916,35.29891096327844,-0.09373777705649466,0.10212507399810633,1.0070566510966135,0.7402863583814412,34.90263289516782,0.34000015258788885,-0.5473291629872961,-0.03124966621399139,-0.8536459689768403,0.7911466365488575,-0.44244781759541496,0.3799484851674322,0.3589999961853021,53.12501117586813,8.740450110971665,0.41119815138142424,2,-0.06750011444091619,0.34999990463257014,1.4112496376037615,1.1899995803833026,0.3249998092651385,4,0.03192274261152006,-1.3409128839355575,13.149999618530273,1.592600180138826,13.380000114440918,1.3636321601243966,13.489999771118164,0.03192274261152006
2623,2010-03-01,13.595000267028807,13.699999809265135,13.40999984741211,13.545000076293945,1549305.0,0.00927988103355637,1.2307751559812221,0.15625027939620148,59.267736351566164,39.67638919622993,-0.19013448396801813,-0.09301353072522112,0.8721957608024482,0.6026916418770494,36.866181982473655,0.28999996185302557,-0.4524845622505431,0.1352503299713117,-0.5656699774578371,0.8361706374004605,-0.2152098237432618,0.4857104836858852,0.21831999244689904,72.36842435482691,22.95139225866366,0.35046015371457434,3,-0.15000009536742986,0.22499990463257014,1.224999666213991,1.0649995803833026,0.045000076293948865,0,0.02831918114347065,1.1249966472455384,13.470000267028807,-1.3409128839355575,13.149999618530273,1.592600180138826,13.380000114440918,0.02831918114347065
2624,2010-03-02,13.625,13.729999542236328,13.460000038146973,13.55500030517578,2000164.0,0.0022066739523316503,-1.0769174338847523,1.399988555951944,56.69098108153515,43.446815272756176,-0.17067218275597718,-0.20229914841531915,0.8278059442865171,0.5616606435005469,38.73394445702248,0.26999950408935547,-0.3672690422672087,0.20900006294250417,-0.30204225837464804,0.7200423842596564,-0.046521097716071935,0.4645212236010803,0.1729538558120698,84.67158772279102,31.28452534686612,0.2555211606585765,3,-0.17999982833862305,0.19500017166137695,1.1712501049041748,1.0349998474121094,0.2049999237060547,1,0.019082585606006397,1.2307751559812221,13.595000267028807,1.1249966472455384,13.470000267028807,-1.3409128839355575,13.149999618530273,0.019082585606006397
2625,2010-03-03,13.845000267028807,13.899999618530273,13.545000076293945,13.600000381469727,2025487.0,0.0161468085892702,1.0000053728344118,3.5000136239780875,69.42355578224884,47.97582816775747,-0.33322144403135034,-0.47376110680695227,0.6000274196697646,0.33107788739083155,39.764320602270466,0.3549995422363281,-0.28785082944674834,0.44625029563903595,0.030876065822857512,0.8616245254552144,0.23856318073094585,0.6539374105471261,-0.8000001907348615,93.56732386574022,34.40867429245514,0.20768711490808947,3,-0.37250041961669744,-0.025000095367429864,0.9499998092651385,0.8149995803833026,0.029999732971193183,2,-0.012639955750063492,-1.0769174338847523,13.625,1.2307751559812221,13.595000267028807,1.1249966472455384,13.470000267028807,-0.012639955750063492
2626,2010-03-04,13.994999885559082,14.109999656677244,13.744999885559082,13.765000343322756,2691030.0,0.01083420842450189,-1.7036974243772738,0.9387740802877369,70.67305994986796,52.023214494171135,-0.4375222565381396,-0.6213580642170022,0.4454440836063931,0.17245813306068847,38.935599133526914,0.3649997711181623,-0.17750739617912004,0.574499940872192,0.08468884031174895,1.064311041432635,0.3295943905919714,0.8194054911524127,-0.9328998184204096,88.26532399640344,24.868770710239033,0.2449055502802212,3,-0.41750001907348633,-0.17499971389770508,0.7950000762939453,0.6649999618530273,-0.15999984741210938,3,-0.01607712966311481,1.0000053728344118,13.845000267028807,-1.0769174338847523,13.625,1.2307751559812221,13.595000267028807,-0.01607712966311481
2627,2010-03-05,14.109999656677244,14.15999984741211,13.869999885559082,13.984999656677244,2163842.0,0.008217204148520674,1.5777730682829245,0.5434793425439147,70.17113432157883,56.08702316651363,-0.531610558282404,-0.7138903033830477,0.3221055268551023,0.050616963989059016,37.11010780506201,0.28999996185302734,-0.07060379077269374,0.6519997119903547,0.07467003137110417,1.2293293926096052,0.3633348716807294,0.9406645522999799,-1.005983605957029,93.33330790201799,28.64364186210088,0.28866484030962536,3,-0.507499694824217,-0.32499980926513494,0.680000305175783,0.5500001907348651,-0.2899999618530238,4,-0.020198430499411058,-1.7036974243772738,13.994999885559082,1.0000053728344118,13.845000267028807,-1.0769174338847523,13.625,-0.020198430499411058
2628,2010-03-08,14.079999923706055,14.149999618530273,13.970000267028807,14.100000381469727,1689283.0,-0.0021261327924265716,2.000015894713448,-0.160003662109375,72.29219034660888,60.184301459801326,-0.48873155178874406,-0.6577574736090632,0.337281918048399,0.07584662544629239,35.18596465686629,0.17999935150146662,0.015829822123446746,0.5839999675750729,-0.05213644582122079,1.2201363809713666,0.26593176087692605,0.9020681742732197,-0.9126248451843253,88.57143635652716,20.429269362848686,0.3180682066981467,3,-0.47749996185302734,-0.3474998474121094,0.7100000381469727,0.5799999237060547,-0.25,0,-0.02024146654519965,1.5777730682829245,14.109999656677244,-1.7036974243772738,13.994999885559082,1.0000053728344118,13.845000267028807,-0.02024146654519965
2629,2010-03-09,14.005000114440918,14.104999542236328,13.904999732971193,14.079999923706055,1503221.0,-0.005326691027807584,2.2000213624676417,3.749904634751097,68.75000000000003,62.799549746713005,-0.3721299033751677,-0.5465933711759821,0.3909620002516494,0.14639017673887622,33.102945216561075,0.19999980926513494,0.07695935949242916,0.4682501316070553,-0.18940342233460328,1.125903685548714,0.13942335463622513,0.7970769085778855,-0.7780675497857654,74.79678200702773,4.668641703919633,0.32882677697082974,3,-0.4025001525878906,-0.2775001525878906,0.78125,0.6549997329711914,-0.3599996566772461,1,-0.026062104115358142,2.000015894713448,14.079999923706055,1.5777730682829245,14.109999656677244,-1.7036974243772738,13.994999885559082,-0.026062104115358142
2630,2010-03-10,13.989999771118164,14.085000038146973,13.94499969482422,14.0600004196167,1670378.0,-0.00107107056052691,1.333341280626853,0.9333443535979045,65.59139068229737,65.14274597831582,-0.29223290043720596,-0.5071914481743534,0.38241687316544315,0.16270963821334838,31.81771059143199,0.14000034332275213,0.13874631965308737,0.4212498188018792,-0.26000195965490924,1.1025015972586676,0.08062392957348585,0.7618757080302725,-0.7070831694975936,59.03612242881338,-9.729396227562482,0.34062588922839404,3,-0.3449997901916504,-0.2649998664855957,0.7700002193450928,0.6700000762939453,-0.4699993133544922,2,-0.011436729809132906,2.2000213624676417,14.005000114440918,2.000015894713448,14.079999923706055,1.5777730682829245,14.109999656677244,-0.011436729809132906
2631,2010-03-11,13.96500015258789,14.045000076293945,13.800000190734865,13.949999809265135,1465585.0,-0.0017869634695695247,1.7999956403507136,-0.2142886336698664,60.29851426098791,65.90650697518791,-0.15585787303401766,-0.4339516428745238,0.3785817469193766,0.18921574556481247,30.12350225550931,0.24499988555908025,0.20928317721125467,0.3515001773834232,-0.3090745393335457,1.012074894100392,0.021212819024938767,0.6817875357419076,-0.6294585562198272,45.83336644705619,-18.639700258689217,0.33028735835848483,3,-0.18000030517578125,-0.39499998092651367,0.6924998760223389,0.6949996948242188,-0.36499977111816406,3,-0.00644469399244596,1.333341280626853,13.989999771118164,2.2000213624676417,14.005000114440918,2.000015894713448,14.079999923706055,-0.00644469399244596
2632,2010-03-12,13.984999656677244,14.03499984741211,13.90999984741211,13.96500015258789,1166536.0,0.0014321162814772137,1.0833353201567206,1.3332697565004548,59.57445821716763,65.94058718247695,-0.10630093115028494,-0.40792055757537327,0.3305137063844459,0.16686253342872526,28.337736795903968,0.125,0.26125715226320523,0.3289997100830053,-0.31100524014094866,0.9690046603069593,0.008997234971028334,0.6490021851949823,-0.5999905652465376,52.85707668371401,-9.225822610852916,0.32000247511197705,3,-0.1749997138977033,-0.444999694824217,0.36500048637390314,0.6025004386901873,-0.6449995040893537,4,-0.010725750605124484,1.7999956403507136,13.96500015258789,1.333341280626853,13.989999771118164,2.2000213624676417,14.005000114440918,-0.010725750605124484
2633,2010-03-15,13.899999618530273,14.029999732971193,13.899999618530273,13.979999542236328,1683713.0,-0.006077943527612928,-2.2500059604702063,-4.000095369796741,63.22580803941698,66.66667906668604,0.029628858816563408,-0.2893173605773338,0.3749178897059249,0.2502680678244218,26.71587909017184,0.13000011444091975,0.3366416845647322,0.21324968338012695,-0.4105947013768798,0.8370940681371337,-0.09867250899837643,0.5251718757586303,-0.468491081740682,32.78676734987375,-29.344972875064165,0.3119221923785031,3,-0.047499656677246094,-0.3599996566772461,0.19750046730041504,0.4350004196166992,-0.719999313354494,0,-0.005755390352630174,1.0833353201567206,13.984999656677244,1.7999956403507136,13.96500015258789,1.333341280626853,13.989999771118164,-0.005755390352630174
2634,2010-03-16,14.0,14.079999923706055,13.949999809265135,14.0,2303719.0,0.0071942722456204145,-1.5999923706345156,-0.0,70.12986691288813,66.74515808120152,-0.012945051404134489,-0.34352988377015947,0.22900502565418535,0.14955782728239697,24.511218818616758,0.18000030517578125,0.3743190773142153,0.27300004959106516,-0.32038802038767855,0.8663881195698089,-0.023693985398306694,0.569694084580437,-0.5247819845730568,70.17540924361856,4.631549000750383,0.296694034989372,3,-0.0475001335144043,-0.46000003814697266,0.09750008583068848,0.33500003814697266,-0.8050003051757795,1,-0.012142862592424697,-2.2500059604702063,13.899999618530273,1.0833353201567206,13.984999656677244,1.7999956403507136,13.96500015258789,-0.012142862592424697
2635,2010-03-17,14.100000381469727,14.1850004196167,14.020000457763672,14.079999923706055,3104135.0,0.007142884390694659,-1.3571525885558584,100.0,83.68797396265941,68.19125963817834,-0.0815450573159957,-0.3973515236142884,0.08572542751808498,0.052615319377130376,22.028718997501716,0.18500041961669922,0.3932610828232619,0.3307504177093499,-0.2410728640502473,0.902573699468947,0.0448387768295504,0.6166620585891494,-0.5836954561236727,77.92208113905792,5.510153379242638,0.2859116408797987,3,-0.10750007629394531,-0.5475001335144043,-0.002500295639038086,0.2349996566772461,-0.9500007629394531,2,-0.03226949726214312,-1.5999923706345156,14.0,-2.2500059604702063,13.899999618530273,1.0833353201567206,13.984999656677244,-0.03226949726214312
2636,2010-03-18,14.015000343322756,14.199999809265135,13.994999885559082,14.100000381469727,2512653.0,-0.006028371336690097,-2.279973755083017,-4.249904634751008,73.19150766673513,68.52685667652905,0.007364898733019487,-0.2790072523775837,0.12572737998619665,0.14156721240026826,20.00461733933126,0.2049999237060529,0.41944290404092577,0.21550035476684748,-0.34008282567979187,0.7710835352134868,-0.062291235456472194,0.49329194499016715,-0.4451997784350503,38.33355055901256,-35.00951977253619,0.27779159022332,3,-0.015000343322755683,-0.45500040054321467,0.064999580383299,0.319999694824217,-1.3650007247924822,3,-0.035319291718385104,-1.3571525885558584,14.100000381469727,-1.5999923706345156,14.0,-2.2500059604702063,13.899999618530273,-0.035319291718385104
2637,2010-03-19,13.975000381469727,14.149999618530273,13.899999618530273,14.06999969482422,1846689.0,-0.0028540821172428066,-1.040809335855696,1.1176384790584877,67.43121072105723,67.98674782924553,0.02928053372944106,-0.22245318745850007,0.13255426353615185,0.18564588637003965,18.74209902904936,0.25,0.3991364171250016,0.15775036811828613,-0.39636799615331597,0.7118687323898882,-0.11930881401751492,0.4348095502540872,-0.34217989214427824,25.000238418427667,-46.464032730482245,0.2770591821358009,3,0.024999618530273438,-0.3950004577636719,0.036249637603759766,0.31999969482421875,-1.7700004577636719,4,-0.02683363075232792,-2.279973755083017,14.015000343322756,-1.3571525885558584,14.100000381469727,-1.5999923706345156,14.0,-0.02683363075232792
2638,2010-03-22,13.880000114440918,14.039999961853027,13.704999923706055,13.975000381469727,2955140.0,-0.006797872231529611,1.977785689762598,1.0000100387495547,61.0389685452542,67.129966556496,0.1038480823769774,-0.11690748863246192,0.197751646302887,0.2849323743990144,18.447765262369426,0.33500003814697266,0.35926882516976555,0.052250099182128196,-0.4980654176150221,0.6025656159792785,-0.22290765921644606,0.32740785758070245,-0.19046169312150063,35.35358205935914,-33.01736932979479,0.2751577583985748,3,0.07249975204467773,-0.3000001907348633,0.04874992370605469,0.41499996185302734,-1.3100004196166974,0,-0.03890489606633396,-1.040809335855696,13.975000381469727,-2.279973755083017,14.015000343322756,-1.3571525885558584,14.100000381469727,-0.03890489606633396
2639,2010-03-23,13.989999771118164,14.015000343322756,13.850000381469727,13.895000457763672,2085249.0,0.007925047245698646,1.2758543579489836,-0.9999899613512021,56.93778114023052,66.16845438515524,-0.009502420412534462,-0.19766200648464327,0.053454777615618454,0.1807802939739407,17.753569499242612,0.16499996185302912,0.3134066202593022,0.1372497558593757,-0.39354385136644154,0.668043363085193,-0.12814704775353292,0.40264655947228434,-0.2849998474121094,57.57574006107391,-7.293759394751156,0.2653968036129086,3,-0.03749990463256836,-0.4099998474121094,-0.08249974250793457,0.30500030517578125,-1.109999656677246,1,-0.057898461700807036,1.977785689762598,13.880000114440918,-1.040809335855696,13.975000381469727,-2.279973755083017,14.015000343322756,-0.057898461700807036
2640,2010-03-24,13.765000343322756,14.09000015258789,13.6850004196167,14.029999732971193,1702115.0,-0.016082875730985435,1.1038934659724446,-2.7894874214467844,39.73215350083958,63.8833031895832,0.20140423501771743,0.06077555036940474,0.24454269972510723,0.40702520123353914,16.818522486397104,0.4049997329711914,0.25765652538119355,-0.10699968338012589,-0.5915113922996706,0.37751202553941887,-0.34925553783989827,0.1352561710796465,0.43499946594237926,15.533984178246968,-44.46035193256292,0.24225585445977266,3,0.1774997711181623,-0.14250040054321467,0.04749965667724432,0.5299997329711896,-0.8950004577636737,2,-0.0414094176739368,1.2758543579489836,13.989999771118164,1.977785689762598,13.880000114440918,-1.040809335855696,13.975000381469727,-0.0414094176739368
2641,2010-03-25,13.949999809265135,14.010000228881836,13.744999885559082,13.850000381469727,2031894.0,0.013439844629725695,1.409091106130818,-0.37735720043760484,43.27730957746564,62.07250889628298,0.015704723430800982,-0.0645251418394146,0.02966128749690533,0.22835140915887742,15.456267741332914,0.2650003433227539,0.21768828616198022,0.037999773025511274,-0.3077623730260104,0.38376191907703294,-0.13488130000025045,0.210880846051273,0.23970001220703097,56.989214232536575,1.1619659678913905,0.1728810730257611,3,-0.007499694824216974,-0.3274998664855939,-0.29374980926513494,0.34500026702881037,-1.7150001525878906,3,-0.05734768470774654,1.1038934659724446,13.765000343322756,1.2758543579489836,13.989999771118164,1.977785689762598,13.880000114440918,-0.05734768470774654
2642,2010-03-26,13.899999618530273,14.03499984741211,13.850000381469727,14.029999732971193,1949732.0,-0.003584243112437435,1.6428430324044114,-1.3000085831180015,42.56196523263359,59.77652636219593,0.058535288607556524,0.02038648395716791,0.049871939975266955,0.2828540236187891,13.97280751070836,0.1849994659423828,0.18642315611293725,-0.03350038528442312,-0.31009801617903854,0.2430972456101923,-0.17179920073173172,0.10479843016288548,0.2796062149047831,53.08625695535153,1.3430573649614885,0.1382988154473079,3,0.04250049591064453,-0.2774996757507324,-0.2799994945526123,0.3950004577636719,-1.9749994277954084,4,-0.08992806002193043,1.409091106130818,13.949999809265135,1.1038934659724446,13.765000343322756,1.2758543579489836,13.989999771118164,-0.08992806002193043
2643,2010-03-29,13.979999542236328,14.06999969482422,13.859999656677244,13.970000267028807,2030665.0,0.005755390352630396,1.2105315993153567,-0.07691743388476484,48.97116918978444,57.425559948517744,-0.009971906086606808,-0.030874322435579415,-0.054766435763893284,0.2093044746077357,13.267714617878374,0.2100000381469762,0.17243538932326175,0.027249574661254883,-0.19919832705113905,0.2536974763736488,-0.08597437619494208,0.14047352551745185,0.18971418292236208,72.83933756089979,23.020339364703013,0.11322395085619691,3,-0.037499427795410156,-0.3574995994567871,-0.3412494659423828,0.3150005340576172,-2.0499992370605487,0,-0.12696707272183028,1.6428430324044114,13.899999618530273,1.409091106130818,13.949999809265135,1.1038934659724446,13.765000343322756,-0.12696707272183028
2644,2010-03-30,13.885000228881836,14.039999961853027,13.850000381469727,14.029999732971193,1626304.0,-0.006795373137708616,1.303025749212496,-14.501001430612765,45.945957888039175,53.23200260689328,0.0748728725212846,0.0891742952234651,0.0038276021102934266,0.30587627195475164,12.652842488088536,0.18999958038330078,0.15573269050928218,-0.0807497501373291,-0.25080458822685436,0.08930508795219616,-0.16577716918209084,0.004277668907432641,0.2750192301660146,49.38270151387067,0.6994682092050368,0.08502741904476253,3,0.05749988555908203,-0.2625002861022949,-0.19625020027160645,0.4099998474121094,-2.3450002670288086,1,-0.09470655472675582,1.2105315993153567,13.979999542236328,1.6428430324044114,13.899999618530273,1.409091106130818,13.949999809265135,-0.09470655472675582
2645,2010-03-31,13.670000076293945,13.9350004196167,13.550000190734865,13.845000267028807,2216955.0,-0.01548434634813145,1.169012344020729,1.2069019948303827,40.067328823338194,49.55153829096029,0.24860663071724431,0.3060847780832141,0.19013445883647506,0.5216138299316064,12.98569337336131,0.38500022888183416,0.1332316952525261,-0.28699989318847585,-0.4966210233393493,-0.07737876303760238,-0.3918104582639135,-0.18218932811303823,0.4805190019652823,23.076923076922736,-24.894137528319465,0.10481056507543693,3,0.17999982833862305,-0.0475001335144043,0.01874995231628418,0.625,-1.0699996948242188,2,-0.05779077962281942,1.303025749212496,13.885000228881836,1.2105315993153567,13.979999542236328,1.6428430324044114,13.899999618530273,-0.05779077962281942
2646,2010-04-01,13.770000457763672,13.800000190734865,13.609999656677244,13.800000190734865,1511708.0,0.007315316818698792,11.666815017323975,0.17142685870922875,43.131014167399464,46.85151645166498,0.12314864550659088,0.198543133677056,0.065879747913975,0.4247760559242959,14.057284229945918,0.19000053405762074,0.09080125130797967,-0.1757495403289795,-0.40039589309987633,0.04889681244191735,-0.2880727167144279,-0.06342636394353107,0.3564978649945818,42.30778400723292,-4.836815242540574,0.11232317638544853,4,0.04999971389770508,-0.14750051498413086,-0.07500028610229492,0.5249996185302734,-1.4300003051757812,3,-0.06535951650583716,1.169012344020729,13.670000076293945,1.303025749212496,13.885000228881836,1.2105315993153567,13.979999542236328,-0.06535951650583716
2647,2010-04-06,13.824999809265135,13.880000114440918,13.609999656677244,13.770000457763672,1687487.0,0.003994143040892517,2.2727335780134887,-1.8333280350953594,47.557007709545935,45.35352080325295,0.04987944850430104,0.12764181393874985,-0.010817069568924254,0.36993813600592595,15.184650418674103,0.27000045776367365,0.018343348514672897,-0.10650019645691167,-0.3232973780362265,0.11029698512240316,-0.21489878724656997,0.0018983943327466335,0.2784385882121825,52.88459245972946,3.761734913330841,0.10839859078965741,4,-0.004999637603757989,-0.1599998474121076,-0.15624976158141912,0.47000026702881037,-1.3999996185302699,1,-0.11500905421512675,11.666815017323975,13.770000457763672,1.169012344020729,13.670000076293945,1.303025749212496,13.885000228881836,-0.11500905421512675
2648,2010-04-07,13.795000076293945,13.914999961853027,13.65999984741211,13.755000114440918,2701572.0,-0.002169962631832001,-1.217387518503315,0.7272806089716036,43.003407192730926,43.80525703130854,0.07437530261173819,0.1425014393971047,0.0005577899992381674,0.3991281319801949,16.301105358362516,0.25500011444091797,-0.027051623415850656,-0.12224993705749476,-0.33538374462539444,0.09088387051040492,-0.2288168408414446,-0.015683033273544922,0.28630079291367316,49.999999999999815,3.393908767208174,0.10656690378394983,4,0.02500009536743164,0.009999752044677734,-0.18374991416931152,0.5,-1.4949998855590803,2,-0.13555635195483517,2.2727335780134887,13.824999809265135,11.666815017323975,13.770000457763672,1.169012344020729,13.670000076293945,-0.13555635195483517
2649,2010-04-08,13.640000343322756,13.789999961853027,13.550000190734865,13.760000228881836,1752740.0,-0.011235935637111671,1.6666737309462936,-2.9999999999999556,34.868395873344255,43.26483951714239,0.19501437381542175,0.2832780618715045,0.13265208324114575,0.5503328755250951,17.40463791531041,0.24499988555908025,-0.06583253089533869,-0.2589996814727762,-0.5010434584196375,-0.01695590452591489,-0.38002156994620684,-0.13797779299934554,0.4200484987459525,23.37664911246425,-18.472231369082067,0.12102188847343075,4,0.1699995994567871,0.189999580383299,-0.0075001716613787295,0.6549997329711896,-1.9549999237060565,3,-0.12536656855614225,-1.217387518503315,13.795000076293945,2.2727335780134887,13.824999809265135,11.666815017323975,13.770000457763672,-0.12536656855614225
2650,2010-04-09,13.829999923706055,13.850000381469727,13.649999618530273,13.6899995803833,3382876.0,0.013929587654028852,1.222215158017431,-1.1666706403134586,44.307669374323886,43.37932393901553,0.0169914413965504,0.08503698467060516,-0.08303070571700388,0.3635124597242747,18.44191741736762,0.21000003814697088,-0.08713691657887068,-0.06100010871887207,-0.3009473462808927,0.17894712884314856,-0.1809737274998824,0.058973510062138246,0.20964697230929907,76.71230371280004,32.99695426371095,0.11997361878101014,4,-0.019999980926511896,0.04250001907348633,-0.19749975204467773,0.4650001525878906,-1.9600000381469727,4,-0.16558206612335047,1.6666737309462936,13.640000343322756,-1.217387518503315,13.795000076293945,2.2727335780134887,13.824999809265135,-0.16558206612335047
2651,2010-04-12,13.875,13.9399995803833,13.845000267028807,13.875,1883788.0,0.003253801629948816,-2.1666719649043444,0.0,46.93249846709757,43.86493874284486,-0.044439443583751626,0.034729193063888886,-0.15081920007366278,0.32158630891337836,18.8936046101183,0.1099996566772461,-0.11027356432255431,-0.011500024795532582,-0.24896678556981122,0.22596673597874606,-0.1302334051826719,0.10723335559160674,0.1450610278041342,83.33341484408615,35.71194049657498,0.11873338038713897,4,-0.06500005722045721,0.0,-0.22874999046325684,0.4200000762939453,-1.625,0,-0.09189186439857822,1.222215158017431,13.829999923706055,1.6666737309462936,13.640000343322756,-1.217387518503315,13.795000076293945,-0.09189186439857822
2652,2010-04-13,13.835000038146973,14.029999732971193,13.770000457763672,13.890000343322756,2203776.0,-0.0028828801335515353,-1.8108110894600833,-100.0,48.5714233813542,43.82052254190817,-0.016348519599766576,0.06631539810098985,-0.1318020826262316,0.36310159727076297,19.196343368794665,0.2599992752075213,-0.09468579634593155,-0.04400000572204554,-0.27781494541445717,0.18981493397036608,-0.16090747556825136,0.07290746412416027,-0.2849998474121076,59.37502483529197,9.78032107288638,0.11690746984620574,4,-0.039999961853027344,0.039999961853027344,-0.13625001907348633,0.46000003814697266,-1.8999996185302734,1,-0.10805926139768329,-2.1666719649043444,13.875,1.222215158017431,13.829999923706055,1.6666737309462936,13.640000343322756,-0.10805926139768329
2653,2010-04-14,13.81999969482422,13.920000076293945,13.75,13.869999885559082,1873105.0,-0.001084231534614566,1.2666590373012392,0.9090893327784096,44.25674500125653,43.632832221154544,-0.02953707857668242,0.07906895420040705,-0.13871389639585274,0.3786672419021304,19.511630606010034,0.1700000762939453,-0.09756110379559146,-0.055000352859496004,-0.2900366695484138,0.18003596382942177,-0.17251851120395578,0.06251780548496377,-0.2603995132446286,56.24995032941532,7.348169250085597,0.11751815834445892,4,-0.029999732971191406,0.055000305175779474,-0.12624979019165217,0.4750003814697248,-1.9549999237060565,2,-0.10094063204732207,-1.8108110894600833,13.835000038146973,-2.1666719649043444,13.875,1.222215158017431,13.829999923706055,-0.10094063204732207
2654,2010-04-15,13.829999923706055,13.890000343322756,13.725000381469727,13.890000343322756,1972334.0,0.000723605579063813,4.4999602638477825,1.2000038146827918,52.56915655129828,45.02192419092789,-0.053819230310580224,0.058688734535889964,-0.17337969798186847,0.36801883354294596,20.10268995258628,0.16499996185302912,-0.0959113195961816,-0.03650012016296422,-0.26469895085083195,0.1916987105249035,-0.15059953550689897,0.07759929518097053,-0.26099175109863104,47.3684870965392,-5.516400113707036,0.11409941534393393,4,-0.03999996185302557,0.04500007629394531,-0.16249990463256836,0.4650001525878906,-1.9700002670288104,3,-0.11062904854747047,1.2666590373012392,13.81999969482422,-1.8108110894600833,13.835000038146973,-2.1666719649043444,13.875,-0.11062904854747047
2655,2010-04-16,13.645000457763672,13.84000015258789,13.609999656677244,13.789999961853027,2465943.0,-0.013376678739186021,-1.139528488101292,2.4166415004370263,37.944674758961305,44.44566425665698,0.1422167171200126,0.2190856105220096,-0.005710296309757723,0.5547207008767394,21.345672318776767,0.2300004959106463,-0.11572764220424503,-0.19874958992004466,-0.4195344423329921,0.022035262492902774,-0.30914201612651837,-0.08835716371357094,-0.06677245394897291,8.333522554393838,-42.2132703399881,0.11039242620647356,4,0.14499950408935725,0.22999954223632812,0.01999950408935547,0.6499996185302734,-1.9150009155273438,4,-0.14364235781551626,4.4999602638477825,13.829999923706055,1.2666590373012392,13.81999969482422,-1.8108110894600833,13.835000038146973,-0.14364235781551626
2656,2010-04-19,13.520000457763672,13.619999885559082,13.5,13.619999885559082,1719626.0,-0.009160864478306219,1.4000114441572808,0.6896535848411305,35.82090826922108,43.141653207732,0.2548221321634365,0.3215880258914332,0.12045968335243451,0.6817513896756644,22.70542380666585,0.14500045776367188,-0.12863061884512916,-0.29899959564209055,-0.5481155721810413,-0.049883619103139765,-0.42355758391156506,-0.17444160737261605,0.5099992752075213,3.773673177446478,-44.53301474265768,0.12455798826947505,4,0.24499940872192383,0.3299994468688965,0.16499948501586914,0.7749996185302734,-2.1600008010864276,0,-0.12204145830905644,-1.139528488101292,13.645000457763672,4.4999602638477825,13.829999923706055,1.2666590373012392,13.81999969482422,-0.12204145830905644
2657,2010-04-20,13.600000381469727,13.645000457763672,13.460000038146973,13.55500030517578,2065673.0,0.005917153919925866,1.740742310572345,-0.4500033378792247,35.82090826922108,42.34359777178646,0.15594937160123656,0.22351321123995227,0.04903107667309392,0.6005955142514843,23.829156777347855,0.18500041961669922,-0.11222779420647377,-0.20024967193603516,-0.4562811915190963,0.055781847647025984,-0.3282654317275657,-0.07223391214450459,0.41939935684204244,30.434854720169174,-14.158541636316468,0.1280157597915303,4,0.14499950408935547,0.22999954223632812,0.0774996280670166,0.6949996948242188,-2.2750005722045916,1,-0.09926473114729684,1.4000114441572808,13.520000457763672,-1.139528488101292,13.645000457763672,4.4999602638477825,13.829999923706055,-0.09926473114729684
2658,2010-04-21,13.34000015258789,13.645000457763672,13.300000190734865,13.645000457763672,2238272.0,-0.019117663352134273,1.2622945693773804,-6.7777730682826975,31.893675076325536,42.01307323878438,0.38511991017867153,0.4648150288591708,0.3160476348095269,0.8568783093511101,24.528944524361446,0.3450002670288068,-0.114662005297955,-0.433249902725219,-0.7584259882616315,-0.10807381718880649,-0.5958379454934253,-0.27066185995701275,0.657023597717286,6.779652797982435,-35.67090751366642,0.16258804276820638,4,0.3249998092651385,0.4099998474121094,0.33499979972839355,0.9549999237060547,-1.4650001525878906,2,-0.10532231760871669,1.740742310572345,13.600000381469727,1.4000114441572808,13.520000457763672,-1.139528488101292,13.645000457763672,-0.10532231760871669
2659,2010-04-22,13.18000030517578,13.5,13.109999656677244,13.4350004196167,2649821.0,-0.011993991422936556,1.0259796235332677,0.8360651124396586,33.10344283276996,40.768159178611725,0.5285940509158493,0.5913385705944965,0.4855401942124349,1.0127514393206827,25.460008882368747,0.3900003433227557,-0.13573081937849985,-0.5527497768402121,-0.9565273162608534,-0.14897223741957077,-0.7546385465505328,-0.35086100712989143,0.7752020315551782,9.589123417130308,-33.85336645210013,0.2018887697103209,4,0.3899993896484393,0.47499942779541016,0.5162496566772479,1.1149997711181658,-1.27000045776367,3,-0.0997724206077002,1.2622945693773804,13.34000015258789,1.740742310572345,13.600000381469727,1.4000114441572808,13.520000457763672,-0.0997724206077002
2660,2010-04-23,13.19499969482422,13.289999961853027,13.135000228881836,13.199999809265135,2965970.0,0.0011380416768693724,-1.4800146485492596,0.019608283125193963,28.937668028594885,38.76873357433365,0.462705769922259,0.5601666820855993,0.4752454367292547,0.9983809677895472,25.912205795156375,0.1549997329711914,-0.14877336345916348,-0.5092503547668432,-0.9785864578728294,-0.03991425166085705,-0.7439184063198354,-0.274582303213851,0.6925864275024409,15.887833807793633,-26.554005116813144,0.23466805155299306,4,0.3749999999999982,0.4600000381469691,0.551250219345091,1.1000003814697248,-1.2899999618530273,4,-0.10117469261258372,1.0259796235332677,13.18000030517578,1.2622945693773804,13.34000015258789,1.740742310572345,13.600000381469727,-0.10117469261258372
2661,2010-04-26,13.149999618530273,13.300000190734865,13.045000076293945,13.270000457763672,1977280.0,-0.003410388581638113,1.8333298012121877,23.99961853902144,25.09221793909009,36.15993296963764,0.4403577279845621,0.5714587334868888,0.5335508797378061,1.0408805822105691,26.475330335352194,0.25500011444091975,-0.1370263436072996,-0.5142504215240482,-1.0295149677149578,0.001014124666861349,-0.771882694619503,-0.25661814842859343,0.6753795865444339,17.49991257990991,-22.645229594973195,0.2576322730954544,4,0.3325004577636719,0.4725003242492676,0.6225006580352783,1.1450004577636719,-1.1399993896484375,0,-0.10798479980888798,-1.4800146485492596,13.19499969482422,1.0259796235332677,13.18000030517578,1.2622945693773804,13.34000015258789,-0.10798479980888798
2662,2010-04-27,12.649999618530273,13.145000457763672,12.640000343322756,13.109999656677244,2842437.0,-0.038022814791220716,-1.1041733308166934,3.833306842565351,18.630104773600195,33.31252849989804,0.8432667830479659,1.0255929875539582,1.0392250485181336,1.5379221785626598,27.518363503231726,0.5099992752075178,-0.1714531885820172,-0.9517504215240482,-1.6254854043234115,-0.2780154387246849,-1.2886179129237298,-0.6148829301243666,1.0973416736663584,0.9949526436701326,-36.33785700347566,0.33686749139968153,4,0.6150007247924822,0.7450003623962402,1.130000352859497,1.6450004577636719,-0.49499988555908025,1,-0.10197628464457664,1.8333298012121877,13.149999618530273,-1.4800146485492596,13.19499969482422,1.0259796235332677,13.18000030517578,-0.10197628464457664
2663,2010-04-28,12.204999923706055,12.649999618530273,12.199999809265135,12.600000381469727,4814378.0,-0.035177842548893334,-1.222217512727399,0.8586965761021709,16.07562123010979,29.257691241988216,1.1567296099481297,1.402713805615516,1.4800092899909831,1.9729548088892201,29.04822727938393,0.4499998092651385,-0.23179511971721567,-1.3080001354217536,-2.203182733414172,-0.41281753742933525,-1.755591434417962,-0.8604088364255453,1.4094604546257123,0.38462413133134055,-37.1143293128224,0.4475912989962092,4,0.815000057220459,0.940000057220459,1.5850000381469727,2.0850000381469727,-0.034999847412109375,2,-0.07210160753312866,-1.1041733308166934,12.649999618530273,1.8333298012121877,13.149999618530273,-1.4800146485492596,13.19499969482422,-0.07210160753312866
2664,2010-04-29,12.56999969482422,12.619999885559082,12.210000038146973,12.3100004196167,3297581.0,0.029905757755001483,1.2777791023267027,-0.6582252503694019,22.489066056759157,27.54040138618797,0.6640330227743618,0.9846286659869943,1.117849899053292,1.5990512211329406,30.62397999963309,0.41499996185302734,-0.29137908395738776,-0.8772503376007066,-1.8474186017212002,0.09291792651978703,-1.3623344696609543,-0.3921662055404589,0.846436203838218,33.63634156787493,1.0522719378583787,0.4850841320602469,4,0.35250043869018377,0.5750002861022931,1.1962502002716047,1.5600004196166974,-0.6449995040893555,3,-0.05529035097036572,-1.222217512727399,12.204999923706055,-1.1041733308166934,12.649999618530273,1.8333298012121877,13.149999618530273,-0.05529035097036572
2665,2010-04-30,12.880000114440918,12.890000343322756,12.604999542236328,12.604999542236328,4584994.0,0.024661927378116122,-1.0727287859924737,1.0576974569836592,30.528373031203287,26.952341915297108,0.2616173320414674,0.645504175259763,0.8124163652702663,1.282338239088011,30.783200460997733,0.32000064849853516,-0.34153630955115055,-0.5277499198913578,-1.5237181690977089,0.4682183293149933,-1.0257340444945324,-0.029765795288183128,0.3661347317058983,61.81818812346434,34.180757180812094,0.49798412460317537,4,0.04250001907348633,0.2649998664855957,0.8862497806549072,1.2100000381469727,-1.1599998474121112,4,-0.07531057906911465,1.2777791023267027,12.56999969482422,-1.222217512727399,12.204999923706055,-1.1041733308166934,12.649999618530273,-0.07531057906911465
2666,2010-05-03,12.869999885559082,12.975000381469727,12.619999885559082,12.975000381469727,2816120.0,-0.0007764152789582202,5.761882271732318,-0.38181919066164055,30.89108320044842,26.404583574322366,0.18966382725965758,0.616215159925261,0.8219645665833397,1.2839028864757474,30.80266048258087,0.35500049591064453,-0.41444628773588477,-0.49275012016296316,-1.5010551471641076,0.5155549068381813,-0.9969026336635345,0.011402393337608174,0.22967605542429936,70.89943031874908,45.32364432515993,0.5041525135005719,5,0.052500247955322266,0.2649998664855957,0.9125001430511475,1.184999942779541,-1.244999885559082,0,-0.07498058750339831,-1.0727287859924737,12.880000114440918,1.2777791023267027,12.56999969482422,-1.222217512727399,12.204999923706055,-0.07498058750339831
2667,2010-05-04,12.234999656677244,12.9350004196167,12.220000267028807,12.9350004196167,3347089.0,-0.04933956756241675,1.0428553522869135,6.666642446480975,24.801267280232622,25.616538263645378,0.6824425409792028,1.1868388148455615,1.4423547252675473,1.9053321905705651,31.55624839344393,0.7150001525878924,-0.47391757845588955,-1.0482503414154074,-2.1495382310335938,0.05303754820277895,-1.5988942862245015,-0.49760639660631334,0.7400007247924822,4.516106009128185,-16.469932751570035,0.5506439448090936,5,0.615000247955324,0.9000000953674334,1.5475003719329852,1.7725005149841326,-0.47999954223632635,1,-0.01838981888917468,5.761882271732318,12.869999885559082,-1.0727287859924737,12.880000114440918,1.2777791023267027,12.56999969482422,-0.01838981888917468
2668,2010-05-05,11.925000190734865,12.329999923706055,11.80500030517578,12.279999732971193,4318204.0,-0.025337104588572412,1.3076910178536505,0.5071416504542197,22.35122744434851,24.421847664931885,0.8611782050092422,1.4224913048555141,1.7322287699316963,2.203572614941079,32.7619552887272,0.5249996185302752,-0.5351713685043595,-1.264749813079833,-2.4932770223145173,-0.03622260384514853,-1.8790134176971751,-0.6504862084624907,1.0500001907348615,10.256399806331055,-7.087062738921977,0.6142636046173425,5,0.6275000572204572,1.012499809265135,1.8574998378753644,2.079999923706053,0.3549995422363281,2,0.019287173044661765,1.0428553522869135,12.234999656677244,5.761882271732318,12.869999885559082,-1.0727287859924737,12.880000114440918,0.019287173044661765
2669,2010-05-06,11.93000030517578,12.449999809265135,11.824999809265135,11.925000190734865,6188414.0,0.00041929680175600836,-5.097534878744213,-0.014084847573087209,23.736593059936894,23.843950446192107,0.7378071189251934,1.3521385809866562,1.712549229025612,2.1886392102567154,33.47701488847063,0.625,-0.6117354613428159,-1.1742496967315699,-2.504632678524713,0.1561332850615731,-1.8394411876281413,-0.5090582058349984,1.0050001144409197,10.683759987088703,-7.47721422876581,0.6651914908965719,5,0.6224999427795428,0.9924998283386248,1.85249972343445,2.0649995803833026,0.7799997329711932,3,0.020117331515410175,1.3076910178536505,11.925000190734865,1.0428553522869135,12.234999656677244,5.761882271732318,12.869999885559082,0.020117331515410175
2670,2010-05-07,11.539999961853027,12.15999984741211,11.359999656677244,11.93000030517578,6765507.0,-0.032690723666918275,-1.1333311292888215,-77.99828342557481,21.954665075228164,23.49533346131856,0.9704059837667209,1.6461820079830431,2.0865818100985614,2.5645811895359465,34.79833857935814,0.8000001907348651,-0.6779892908086502,-1.4497500419616696,-2.905415917390476,0.005915833467136977,-2.177582979676073,-0.7219171042472663,1.2142004394531245,11.145524730269825,-8.470367264512253,0.7278329377144036,5,0.7125000953674316,1.1549997329711914,2.242500066757202,2.4549999237060547,1.0950002670288086,4,0.033362238314948556,-5.097534878744213,11.93000030517578,1.3076910178536505,11.925000190734865,1.0428553522869135,12.234999656677244,0.033362238314948556
2671,2010-05-10,12.600000381469727,12.600000381469727,12.050000190734865,12.390000343322756,5813492.0,0.09185445607631437,4.238096103105782,-0.5384611622589813,38.91352606152828,25.74904693775501,-0.1964781752062379,0.5120155200318663,1.030016442892137,1.4933501066172141,36.14838771937319,1.0600004196166992,-0.7176997524147968,-0.3259996414184574,-1.7291563029819041,1.0771570201449894,-1.0275779722001808,0.375578689363266,-1.2400007247924822,78.7301666113637,57.98431853437788,0.7015783307817237,5,-0.43250036239624023,0.09499931335449219,1.1362495422363281,1.3949995040893555,0.15999984741210938,0,-0.06984127680941166,-1.1333311292888215,11.539999961853027,-5.097534878744213,11.93000030517578,1.3076910178536505,11.925000190734865,-0.06984127680941166
2672,2010-05-11,12.34000015258789,12.640000343322756,12.154999732971193,12.475000381469727,3004098.0,-0.020634938175415174,1.0860234460240863,-0.6428581159940291,38.91352606152828,28.28659191902373,0.01667812039605643,0.6896290748831753,1.2801851664901527,1.7374600160808118,38.02125855520433,0.4850006103515625,-0.7657651096406362,-0.5112498760223385,-1.8690650341725874,0.8465652821279104,-1.190157455097463,0.16765770305278593,-0.9800004959106463,76.56249767169474,51.81726925514733,0.6789075790751248,5,-0.1725001335144043,0.3549995422363281,1.3812499046325684,1.6475000381469727,0.43999958038330256,1,-0.057941664809294524,4.238096103105782,12.600000381469727,-1.1333311292888215,11.539999961853027,-5.097534878744213,11.93000030517578,-0.057941664809294524
2673,2010-05-12,12.425000190734865,12.595000267028807,12.114999771118164,12.34000015258789,2480556.0,0.006888171563689038,1.2588248493756347,-0.6296288447138407,41.48816186012711,30.397602563842394,-0.037809071778527326,0.5214981050360556,1.1821088864503704,1.636663095216873,39.93490219860043,0.48000049591064275,-0.8090528240957191,-0.35649986267089595,-1.6464044976824876,0.9334047723406957,-1.0014521801766918,0.2884524548348999,-1.0138005065917994,83.20312208961856,54.20510833134518,0.6449523175057954,5,-0.25750017166137873,0.2699995040893537,1.317499876022337,1.509999752044676,0.3999996185302699,2,-0.05392354656006815,1.0860234460240863,12.34000015258789,4.238096103105782,12.600000381469727,-1.1333311292888215,11.539999961853027,-0.05392354656006815
2674,2010-05-13,12.300000190734865,12.704999923706055,12.220000267028807,12.600000381469727,2141971.0,-0.01006036201860272,-1.1086939845960793,-3.529412424687717,40.154023088355544,31.46711923685931,0.050136155506509184,0.5544227904265249,1.2913434008307458,1.7426637418781272,41.71012017920708,0.48499965667724787,-0.7928905858785615,-0.40499987602233745,-1.611888134561939,0.801888382517264,-1.0084440052921373,0.1984442532474624,-0.8396484802246125,69.88850166804357,37.61149915214503,0.6034441292698005,5,-0.13250017166137873,0.3949995040893537,1.512499809265135,1.519999980926512,0.8000001907348615,3,-0.0016260534515062375,1.2588248493756347,12.425000190734865,1.0860234460240863,12.34000015258789,4.238096103105782,12.600000381469727,-0.0016260534515062375
2675,2010-05-14,11.6850004196167,12.260000228881836,11.630000114440918,12.260000228881836,3955383.0,-0.049999980616376116,1.1913054727655403,1.9166648123011307,35.67938424903144,31.99915268670187,0.5339493930834269,1.0699102737092918,1.8760139338454689,2.337050634307788,43.42633019031346,0.6700000762939471,-0.7402181546366045,-0.9219996452331536,-2.1258067694459584,0.2818074789796512,-1.523903207339556,-0.3200960831267512,-0.14996981631469808,5.116308365987443,-27.830701559528947,0.6019035621064027,5,0.46249961853027344,1.0099992752075195,2.1349995136260986,2.1349997520446777,1.3699998855590803,4,0.0877192624494485,-1.1086939845960793,12.300000190734865,1.2588248493756347,12.425000190734865,1.0860234460240863,12.34000015258789,0.0877192624494485
2676,2010-05-17,11.869999885559082,12.06999969482422,11.649999618530273,11.6850004196167,2507550.0,0.01583221731270168,-2.294104447469609,-0.3217383083636436,41.87500310440846,33.89623444494363,0.21476761879707063,0.795757746295159,1.6573739407017012,2.1331031470123065,44.81914680855177,0.4200000762939471,-0.7215428993951107,-0.6545001506805423,-1.8204147016572403,0.5114144002961556,-1.2374574261688913,-0.07154287519219338,-0.2647711230328369,22.325564065190527,-14.05744594509482,0.5829572754883491,5,0.16249990463256836,0.8249998092651367,1.971250057220459,1.950000286102295,1.140000343322754,0,0.06444821825596181,1.1913054727655403,11.6850004196167,-1.1086939845960793,12.300000190734865,1.2588248493756347,12.425000190734865,0.06444821825596181
2677,2010-05-18,12.25,12.385000228881836,11.979999542236328,12.09000015258789,2305897.0,0.03201348930956782,-1.1315765697937057,0.8648665367603847,50.475185538472445,37.02111867762407,-0.1820225458286071,0.3261554553704613,1.2437479852453457,1.7336974255023705,45.779842524581476,0.5150003433227539,-0.7369037999652832,-0.2070000171661377,-1.2617605279390531,0.8477604936067777,-0.7343802725525954,0.32038023822032,-0.619999885559082,57.67441819202834,16.0464309688344,0.5273802553864573,5,-0.2175002098083496,0.44499969482421875,1.5924999713897705,1.570000171661377,0.5900001525878906,1,0.04163267174545604,-2.294104447469609,11.869999885559082,1.1913054727655403,11.6850004196167,-1.1086939845960793,12.300000190734865,0.04163267174545604
2678,2010-05-19,11.9350004196167,12.220000267028807,11.699999809265135,12.0,2518557.0,-0.02571425145986128,1.0594072868255262,-0.4062477648236893,43.22306063678566,39.186281741718375,0.15035631770574653,0.559167845768604,1.5217352389933456,2.02430875285428,46.40087137646268,0.5500001907348651,-0.7668558489248127,-0.4517496109008796,-1.444201319376056,0.5407020975742967,-0.9479754651384678,0.04447624333670852,-0.2850008010864258,28.372126445703984,-13.677405471327653,0.4962258542375884,5,0.09749937057495117,0.7049994468688965,1.8999996185302734,1.8849997520446777,0.625,2,0.07080010755304444,-1.1315765697937057,12.25,-2.294104447469609,11.869999885559082,1.1913054727655403,11.6850004196167,0.07080010755304444
2679,2010-05-20,11.864999771118164,12.109999656677244,11.614999771118164,12.03499984741211,3224263.0,-0.005865156768949942,2.093752235176334,2.6154026732397258,38.58267496917454,41.0338383966013,0.23486563047828746,0.5540048171074012,1.5555648711421384,2.066631924673615,46.54503054346851,0.49499988555908025,-0.7157181051895609,-0.45600023269653356,-1.4002434980262048,0.48824303263313773,-0.9281218653613692,0.016121399968302086,0.8400001525878906,32.46751316565189,-6.788890674416258,0.47212163266483553,5,0.2950000762939453,0.7600002288818359,1.9675002098083496,1.9200000762939453,0.6050004959106428,3,0.08091024497815891,1.0594072868255262,11.9350004196167,-1.1315765697937057,12.25,-2.294104447469609,11.869999885559082,0.08091024497815891
2680,2010-05-21,11.859999656677244,12.06999969482422,11.460000038146973,11.864999771118164,5747247.0,-0.0004214171544352219,1.9397576518008195,0.029412424687822496,38.62612491671457,41.00190493606645,0.32411547564338505,0.4783892701261756,1.5240736793502148,2.0428461545499044,46.77563590138852,0.6099996566772479,-0.619300811284063,-0.3942503452301036,-1.2641701829956364,0.47566949253542923,-0.82921026411287,0.04070957365266281,0.8232002639770517,43.243193086532585,7.659384614641141,0.4349599188827661,5,0.22250032424926935,0.740000247955324,1.9725003242492694,1.872500419616701,0.6300001144409197,4,0.10455318386913737,2.093752235176334,11.864999771118164,1.0594072868255262,11.9350004196167,-1.1315765697937057,12.25,0.10455318386913737
2681,2010-05-24,11.729999542236328,11.954999923706055,11.539999961853027,11.859999656677244,1853858.0,-0.010961224131884828,1.5937445052079453,25.99942780849699,43.583226676121825,41.52076055991018,0.3550668807337427,0.5233862450892328,1.6161254389156756,2.140776793814137,46.77089295458982,0.41499996185302734,-0.5341985763588237,-0.45325045585632395,-1.243488747380427,0.3369878356677791,-0.8483696016183764,-0.05813131009427153,0.9042723831176751,29.189129558433418,-9.898038468982694,0.39511914576205154,5,0.35250043869018555,0.7725005149841309,2.1025004386901855,1.9975004196166992,0.23000049591064453,0,0.11295829621889641,1.9397576518008195,11.859999656677244,2.093752235176334,11.864999771118164,1.0594072868255262,11.9350004196167,0.11295829621889641
2682,2010-05-25,11.359999656677244,11.515000343322756,11.229999542236328,11.414999961853027,2875717.0,-0.03154304347811965,1.2352910377428883,0.42307889814035615,42.92865562744113,41.680815422945074,0.6385890833216141,0.8345765245203598,1.9424503832965367,2.4767889450351035,46.02088707302025,0.5,-0.40700927437922196,-0.758750343322756,-1.5976650016747538,0.0801643150292417,-1.178207672498754,-0.33929301414675805,1.227301393188478,13.131315077387088,-28.379892114043592,0.4194573291759987,5,0.6075000762939471,1.0775003433227557,2.4475002288818377,2.365000247955324,0.5399999618530291,1,0.14524653363301332,1.5937445052079453,11.729999542236328,1.9397576518008195,11.859999656677244,2.093752235176334,11.864999771118164,0.14524653363301332
2683,2010-05-26,11.324999809265135,11.5600004196167,11.274999618530273,11.510000228881836,3756977.0,-0.003080972576573693,1.0,3.3636253294492233,42.484466957736714,41.93975363065409,0.5600387710574353,0.8435161801772768,1.9352083300934115,2.4718236525100235,44.49889924567275,0.2850008010864258,-0.4201339100993131,-0.7497501850128199,-1.6589806143634398,0.15948024433780006,-1.2043653996881307,-0.295134970337509,1.180863150142823,10.795483485722341,-33.185270721576146,0.45461521467531035,5,0.4825000762939471,1.112500190734865,2.4625000953674334,2.245000362396242,0.1700000762939471,2,0.13377486700558827,1.2352910377428883,11.359999656677244,1.5937445052079453,11.729999542236328,1.9397576518008195,11.859999656677244,0.13377486700558827
2684,2010-05-27,11.875,11.920000076293945,11.225000381469727,11.510000228881836,2872319.0,0.04856513907266491,2.0549442257630446,-1.9729672606927078,54.00238954071185,43.975643107507466,-0.06323772447951193,0.2516825823209228,1.345262548121676,1.8818565580498756,42.47931097600737,0.6949996948242188,-0.40461779296749256,-0.16500000953674387,-1.0472580503679616,0.7172580312944739,-0.6061290299523527,0.276129010878865,0.5543111543776611,76.923094286301,27.599664436636708,0.4411290204156092,5,-0.06999969482421875,0.4875001907348633,1.8324999809265137,1.684999942779541,-0.38500022888183594,3,0.057684245862458905,1.0,11.324999809265135,1.2352910377428883,11.359999656677244,1.5937445052079453,11.729999542236328,0.057684245862458905
2685,2010-05-28,11.90999984741211,11.979999542236328,11.75,11.975000381469727,2069525.0,0.0029473555715460176,5.1334147147834495,-0.1780837666239908,39.08226950354612,43.665339374078314,-0.07036457986633948,0.14786800013760448,1.2666764147914744,1.8078851257535504,41.780303717031906,0.22999954223632812,-0.4128176458356254,-0.081500148773193,-0.871111149658466,0.70811085211208,-0.4763056492158295,0.3133053516694435,0.4229664451329178,90.72850693593575,43.26077127192201,0.39480550044263635,5,-0.10499954223632812,0.35250043869018555,1.7024998664855957,1.6500000953674316,-0.2799997329711914,4,0.04701934733763902,2.0549442257630446,11.875,1.0,11.324999809265135,1.2352910377428883,11.359999656677244,0.04701934733763902
2686,2010-05-31,11.904999732971193,11.970000267028807,11.824999809265135,11.890000343322756,983824.0,-0.0004198248954639938,1.000000000000098,-0.23075794477537487,42.512900867433395,42.7806410772962,-0.06691439300431767,0.08101984275855223,1.2298737112748714,1.7735687550052663,41.468613585467374,0.14500045776367188,-0.40644701635378055,-0.03825025558471573,-0.7111411524417512,0.6346406412723198,-0.3746957040132344,0.2981951928438029,0.3393292866878106,90.06623938641434,44.36706614029974,0.33644544842851803,5,-0.1824994087219256,0.35750055313110174,1.707499980926512,1.6550002098083478,-0.11499977111816584,0,0.049139021526123816,5.1334147147834495,11.90999984741211,2.0549442257630446,11.875,1.0,11.324999809265135,0.049139021526123816
2687,2010-06-01,12.010000228881836,12.045000076293945,11.5,11.850000381469727,2748298.0,0.008819865457018183,3.739140530409832,10.66709053916582,42.905984020658025,42.7454103421709,-0.23416386538175793,-0.04395491725480127,1.0847181444070912,1.6360097417111277,40.60293699904123,0.5450000762939453,-0.31503982417824083,0.0780002117156986,-0.5817480248278937,0.7377484482592909,-0.25187390655609754,0.40787432998749473,0.15278249972202573,95.73172433684721,52.513785679553656,0.32987411827179636,6,-0.3425002098083496,0.17500019073486328,1.5424997806549072,1.549999713897705,0.26000022888183594,1,-0.004163213137550303,1.000000000000098,11.904999732971193,5.1334147147834495,11.90999984741211,2.0549442257630446,11.875,-0.004163213137550303
2688,2010-06-02,12.154999732971193,12.210000038146973,11.71500015258789,11.975000381469727,2559929.0,0.012073230751541653,2.4137927632552527,1.1249970197649302,47.538192312574644,43.74046782477092,-0.38518048850600195,-0.18007234892918866,0.9034831768030518,1.4615190861410738,38.91666403030178,0.49499988555908203,-0.2727009447992188,0.2114997386932398,-0.4557107355420271,0.8787102129285067,-0.12210549842439278,0.5451049758108724,-0.9299993515014666,94.41621072627426,52.317609241168455,0.3336052371176332,6,-0.4374995231628436,-0.05499935150146662,1.1750004291534406,1.2650003433227521,0.2550001144409162,2,-0.020979030855032943,3.739140530409832,12.010000228881836,1.000000000000098,11.904999732971193,5.1334147147834495,11.90999984741211,-0.020979030855032943
2689,2010-06-03,12.170000076293945,12.460000038146973,12.149999618530273,12.154999732971193,2209047.0,0.0012340883300936412,-23.79946595460614,0.0833355409207122,60.341142888050854,46.15324759936384,-0.39377653050985906,-0.185691090140514,0.8481284182508393,1.4142606762485492,37.407028571280094,0.3100004196166992,-0.3101802951921151,0.21450009346008336,-0.46027810502317834,0.8892782919433451,-0.1228890057815466,0.5518891927017133,-0.9252997016906743,69.79167184068076,22.06433065009353,0.3373890992416304,6,-0.3274998664855957,-0.06999969482421875,0.9124999046325684,1.0299997329711896,0.21500015258789062,3,-0.05546427169295609,2.4137927632552527,12.154999732971193,3.739140530409832,12.010000228881836,1.000000000000098,11.904999732971193,-0.05546427169295609
2690,2010-06-04,11.925000190734865,12.28499984741211,11.850000381469727,12.170000076293945,2754809.0,-0.0201314613001784,-1.2025317066928707,-16.332951872339535,51.14345716159644,46.99327320886102,-0.1548732565308253,0.09447469726135616,1.0563484616819636,1.6270865610409313,35.41720358931117,0.4349994659423828,-0.2895859463883639,-0.04974980354308833,-0.6959818610198472,0.5964822539336705,-0.37286583228146775,0.2733662251952911,-0.6316878295898452,44.270851442382856,-6.394127615366706,0.32311602873837897,6,-0.08249998092651545,0.1750001907348615,1.108749866485594,1.2749996185302699,0.5500001907348615,4,-0.03647802202591788,-23.79946595460614,12.170000076293945,2.4137927632552527,12.154999732971193,3.739140530409832,12.010000228881836,-0.03647802202591788
2691,2010-06-07,11.720000267028807,11.90999984741211,11.574999809265135,11.880000114440918,1963802.0,-0.01719076900856853,2.045464397492712,0.6530609067306202,38.11660055809176,46.45860042337775,0.054265727609424275,0.2426054221863101,1.215464107379912,1.7996711532939198,35.099869433850586,0.3500003814697301,-0.2444981211288635,-0.21074972152710103,-0.79455119450712,0.3730517514529179,-0.5026504580171096,0.08115101496290755,-0.3800203988037083,22.91669357153979,-25.75201199574515,0.2919007364900094,6,0.12249994277954279,0.38000011444091975,1.3137497901916522,1.4799995422363281,0.9600000381469727,0,-0.00767919373185344,-1.2025317066928707,11.925000190734865,-23.79946595460614,12.170000076293945,2.4137927632552527,12.154999732971193,-0.00767919373185344
2692,2010-06-08,11.625,11.904999732971193,11.53499984741211,11.899999618530273,3148984.0,-0.00810582464712617,1.5964918151276053,1.7187492549412107,42.28855131262992,46.43683201836589,0.21323315885692296,0.2964946069371859,1.2641420527867027,1.8620132654440358,34.9219618042665,0.3699998855590838,-0.2006432140253267,-0.26999998092651367,-0.8355645999971557,0.29556463814412837,-0.5527822904618347,0.012782328608807347,-0.24021932497802645,9.729744219446085,-39.79175792646536,0.28278230953532085,6,0.2175002098083496,0.4550004005432129,1.403749942779541,1.574999809265135,1.114999771118164,1,0.014193545105636751,2.045464397492712,11.720000267028807,-1.2025317066928707,11.925000190734865,-23.79946595460614,12.170000076293945,0.014193545105636751
2693,2010-06-09,11.755000114440918,11.824999809265135,11.5,11.725000381469727,2066982.0,0.011182805543304752,2.8235469013840158,-0.1090900894027563,47.34300429429736,45.696900324319834,0.1683465166404705,0.11987202832176891,1.085796132258018,1.7021744546268067,34.68956073338173,0.32499980926513494,-0.1740741378506705,-0.10649986267089773,-0.6165268159821586,0.4035270906403632,-0.3615133393265282,0.14851361398473273,-0.32721066489394524,26.562510865429605,-24.078681621716893,0.25501347665563084,6,0.22499990463256836,0.21000003814697266,1.237499713897705,1.444999694824217,0.8599996566772461,2,0.04381117297396542,1.5964918151276053,11.625,2.045464397492712,11.720000267028807,-1.2025317066928707,11.925000190734865,0.04381117297396542
2694,2010-06-10,12.279999732971193,12.335000038146973,11.56999969482422,11.670000076293945,3486440.0,0.04466181313646422,1.1250001655683914,20.33350287694319,58.108109103281144,47.81088250206817,-0.3276145046469736,-0.4286815259092531,0.5206170436529955,1.145056413403898,34.31852403649908,0.7650003433227521,-0.09912626385045087,0.4194997787475607,-0.08697310193863217,0.9259726594337536,0.16626333840446428,0.6727362190906572,-0.8109218598802208,93.41313740561786,40.10793964017875,0.2532364403430962,6,-0.29999971389770685,-0.31499958038330256,0.46500039100646795,0.722500324249264,0.1599998474121076,3,0.010586328767733688,2.8235469013840158,11.755000114440918,1.5964918151276053,11.625,2.045464397492712,11.720000267028807,0.010586328767733688
2695,2010-06-11,12.710000038146973,12.81999969482422,12.220000267028807,12.279999732971193,3372272.0,0.03501631225782931,-1.1818191276122032,0.7049189298204697,66.9550238666044,50.5266739464205,-0.7064965002679138,-0.8199957559289217,0.06153665383942197,0.6905408767641212,32.6220787827669,0.5999994277954137,-0.00012139025174562335,0.7982501029968265,0.1730319440736885,1.4234682619199646,0.4856410235352566,1.1108591824583964,-1.2100000381469727,91.66669074935687,33.85231269408928,0.3126090794615691,6,-0.5500001907348633,-0.6875,0.027500152587890625,0.29250001907348455,-0.28999996185302734,4,-0.025570401911070295,1.1250001655683914,12.279999732971193,2.8235469013840158,11.755000114440918,1.5964918151276053,11.625,-0.025570401911070295
2696,2010-06-14,12.635000228881836,12.890000343322756,12.470000267028807,12.890000343322756,2404602.0,-0.005900850435880178,2.2941167670828992,-0.593023101080541,74.5664824856536,54.04450710919778,-0.577820384626154,-0.7217499759932711,0.10276150137282691,0.7422565068808389,30.84762172867131,0.42000007629394887,0.003942601937936274,0.6850002765655514,-0.01820306142310102,1.3882036145542038,0.3333986075712243,1.0366019455598785,-1.0650005340576154,81.65467255703338,17.436852280494634,0.35160166899432643,6,-0.440000057220459,-0.5774998664855957,-0.16125035285949707,0.1449995040893537,-0.07499980926513672,0,-0.012663224733971301,-1.1818191276122032,12.710000038146973,1.1250001655683914,12.279999732971193,2.8235469013840158,11.755000114440918,-0.012663224733971301
2697,2010-06-15,12.760000228881836,12.835000038146973,12.43000030517578,12.510000228881836,2037965.0,0.009893153758261608,1.025000596047025,-0.9803917168747851,76.72253622629894,57.28721198850049,-0.6540222476058748,-0.8501717452911386,-0.05703038073718503,0.5956603441575972,29.9831137677114,0.4049997329711932,0.07581407991163402,0.7845002651214603,0.0028762678998326408,1.566124262343088,0.39368826651064737,1.1753122637322733,-1.0844004821777329,90.64747609125345,18.859455772311748,0.39081199861081367,6,-0.565000057220459,-0.7024998664855957,-0.3287503719329834,0.019999504089353692,-0.1100006103515625,1,-0.006269586384879511,2.2941167670828992,12.635000228881836,-1.1818191276122032,12.710000038146973,1.1250001655683914,12.279999732971193,-0.006269586384879511
2698,2010-06-16,12.779999732971193,12.920000076293945,12.619999885559082,12.800000190734865,4135117.0,0.0015673592265375014,1.3076917433885067,-0.0800018310546875,70.99767622067014,58.471271247680406,-0.6437380485042556,-0.8470487958476856,-0.11133957516767268,0.5558777809956634,28.702833901412706,0.3000001907348633,0.13825481413335083,0.7622498035430922,-0.0975941015700883,1.6220937086562728,0.33232785098650197,1.1921717560996825,-1.0072479385375974,89.6296071286783,17.727289247677916,0.42992195255659005,6,-0.5699996948242205,-0.7074995040893572,-0.34874987602234064,-3.552713678800501e-15,0.1100006103515625,2,-0.003129887534334852,1.025000596047025,12.760000228881836,2.2941167670828992,12.635000228881836,-1.1818191276122032,12.710000038146973,-0.003129887534334852
2699,2010-06-17,12.824999809265135,12.899999618530273,12.645000457763672,12.779999732971193,3010465.0,0.003521132803926852,1.6153801009429163,-2.249952317375371,71.13163921420761,60.692180364637196,-0.654928205485902,-0.8605619312897321,-0.18583695931347144,0.4901176193876413,27.22768543068251,0.25499916076660156,0.19789766252956298,0.759249877929685,-0.1691403048436957,1.6876400607030657,0.29505478654299466,1.2234449693163754,-0.9375231866455049,86.42852958366633,16.209162571447976,0.4641950913866901,6,-0.6149997711181623,-0.752499580383299,-0.3937499523162824,-0.04500007629394531,0.17500019073486506,3,-0.01637427222379073,1.3076917433885067,12.779999732971193,1.025000596047025,12.760000228881836,2.2941167670828992,12.635000228881836,-0.01637427222379073
2700,2010-06-18,13.100000381469727,13.229999542236328,12.824999809265135,12.824999809265135,4941113.0,0.021442540061944015,-1.9454464747068507,6.111113465859039,74.53799676729918,64.73900216566025,-0.8333641781135146,-1.0939910944370048,-0.4938726707643539,0.1935099099912918,25.702363858761203,0.4049997329711932,0.24118313815308134,0.9722504138946526,-0.05828601286664359,2.002786840655949,0.4569822005140054,1.4875186272752998,-1.1092714134826647,83.75008940705246,15.37857209205717,0.515268213380648,6,-0.7350006103515625,-0.8725004196166992,-0.668750524520874,-0.32000064849853693,0.15999984741210938,4,-0.050381739073841025,1.6153801009429163,12.824999809265135,1.3076917433885067,12.779999732971193,1.025000596047025,12.760000228881836,-0.050381739073841025
2701,2010-06-21,13.05500030517578,13.369999885559082,12.994999885559082,13.100000381469727,2698565.0,-0.003435120227752164,-3.5454293244555415,-0.16363630058365286,72.00000160618826,68.04027442050005,-0.6471324874883901,-0.9956849031827755,-0.48456246045209284,0.2178588617422097,24.194182950983564,0.375,0.24673335174615119,0.8610002994537336,-0.23043349816953906,1.9524340970770062,0.31528340064209637,1.4067171982653708,-0.9155588682788061,66.48939138304131,1.5135394558902675,0.5457168988116364,6,-0.6200003623962385,-0.7575001716613752,-0.6337504386901838,-0.27500057220458984,-0.08500003814697266,0,-0.048640384070315346,-1.9454464747068507,13.100000381469727,1.6153801009429163,12.824999809265135,1.3076917433885067,12.779999732971193,-0.048640384070315346
2702,2010-06-22,13.010000228881836,13.140000343322756,12.899999618530273,13.140000343322756,10829711.0,-0.0034469609530459744,2.692315592561273,2.8888865341414083,68.79121496400559,70.42340893935653,-0.4302554596548749,-0.8650862751406869,-0.4752214870664595,0.2430936942001729,22.079237541678236,0.24000072479248225,0.30078112527657375,0.7335001945495598,-0.3418216840082735,1.8088220731073932,0.19583925527064316,1.2711611338284765,-0.6982806091721674,52.00004577636719,-8.869616497501198,0.5376609392789167,6,-0.5400004386901855,-0.7125000953674316,-0.6462504863739014,-0.2300004959106463,-0.21000003814697088,1,-0.034588762594035094,-3.5454293244555415,13.05500030517578,-1.9454464747068507,13.100000381469727,1.6153801009429163,12.824999809265135,-0.034588762594035094
2703,2010-06-23,12.84000015258789,13.119999885559082,12.8149995803833,12.899999618530273,3129730.0,-0.01306687727157374,-4.545429324455542,0.4615339471077955,63.78600806894711,71.05428660220832,-0.10075856894681756,-0.6068818190209093,-0.34310756299034395,0.39197964870679414,19.92932231864456,0.30500030517578125,0.4106960800520074,0.48775010108947825,-0.516443718518266,1.4919439206972225,-0.014346808714392978,0.9898470108933495,-0.3801212956593041,26.89653085895212,-31.48778243036677,0.502096909803872,6,-0.04500007629394531,-0.5425000190734863,-0.47625041007995605,-0.060000419616700995,0.2200002670288086,2,-0.014797549205583405,2.692315592561273,13.010000228881836,-3.5454293244555415,13.05500030517578,-1.9454464747068507,13.100000381469727,-0.014797549205583405
2704,2010-06-24,12.5600004196167,12.9399995803833,12.505000114440918,12.84000015258789,6452850.0,-0.021806832526770514,-1.2307645282372934,4.6667037543313095,62.880328388928824,70.60154266024436,0.249358901063907,-0.28768191373891305,-0.10535112057420193,0.6478251872597305,18.61850520522306,0.4349994659423828,0.5178822204784019,0.17350034713745188,-0.808640832006807,1.1556415262817108,-0.31757024243467846,0.6645709367095822,0.8099994659423828,6.358418465785684,-51.58826961250558,0.49107058957212957,6,0.3399996757507324,-0.2625002861022949,-0.22375059127807617,0.2199993133544904,0.26999950408935547,3,0.02627387839817663,-4.545429324455542,12.84000015258789,2.692315592561273,13.010000228881836,-3.5454293244555415,13.05500030517578,0.02627387839817663
2705,2010-06-25,12.470000267028807,12.68000030517578,12.329999923706055,12.53499984741211,9246592.0,-0.007165617004863067,-1.0289861482367992,0.23214157989925738,65.95744421817793,69.64498285274706,0.33719451478742535,-0.16187631346706333,-0.05354703513211767,0.7178524035843257,17.56238407311288,0.3500003814697248,0.6109614063376245,0.055500173568724165,-0.9010391974441294,1.0120395445815777,-0.42276951193770174,0.5337698590751501,0.8826996231079125,13.461571967109068,-46.89549810159834,0.4782696855064266,6,0.37999963760376154,-0.17250013351440252,-0.07750034332275213,0.3099994659423828,0.8350000381469727,4,0.04250198248772574,-1.2307645282372934,12.5600004196167,-4.545429324455542,12.84000015258789,2.692315592561273,13.010000228881836,0.04250198248772574
2706,2010-06-28,12.489999771118164,12.579999923706055,12.350000381469727,12.579999923706055,2274522.0,0.0016038094355328436,4.111092273131861,1.384626670774791,69.01098716836229,68.78814406853188,0.3290687588402168,-0.1431408545624464,-0.10826799040659552,0.6878527804735128,16.449188842696007,0.22999954223632812,0.6391029327059403,0.04624967575073313,-0.8799871112047271,0.9724864627061933,-0.41686871772699696,0.5093680692284632,0.8217921203613283,19.753057348763186,-45.06617576468583,0.46311839347773043,6,0.3600001335144043,-0.19249963760375977,-0.14874982833862305,0.28999996185302557,0.880000114440918,0,0.06164935723571574,-1.0289861482367992,12.470000267028807,-1.2307645282372934,12.5600004196167,-4.545429324455542,12.84000015258789,0.06164935723571574
2707,2010-06-29,11.960000038146973,12.4399995803833,11.9399995803833,12.369999885559082,4906043.0,-0.04243392655592848,-1.2222184546263721,4.555546136565931,53.831775367744044,66.8808217515401,0.8198729244843079,0.4036144487807203,0.3775567358409688,1.2078623905746522,15.014256063058596,0.5500001907348633,0.5877372092559607,-0.4812500476837158,-1.412671649481215,0.4501715541137834,-0.9469608485824654,-0.01553924678496621,1.3125201746215822,1.6949536094138944,-65.15599559756075,0.46571080089874917,6,0.6949996948242188,0.33750009536743164,0.33249998092651367,0.819999694824217,1.380000114440918,1,0.08444817940304272,4.111092273131861,12.489999771118164,-1.0289861482367992,12.470000267028807,-1.2307645282372934,12.5600004196167,0.08444817940304272
2708,2010-06-30,11.899999618530273,12.149999618530273,11.845000267028807,12.029999732971193,7005366.0,-0.005016757477033895,-1.5416737861454053,0.3170735678597723,41.40271249136403,63.577607671224136,0.8291075107007408,0.4675003661849573,0.40015601253669075,1.2580610514476032,14.096293085137892,0.3049993515014666,0.5185160940998976,-0.5285004615783695,-1.4831131967613,0.42611227360456105,-1.0058068291698348,-0.05119409398690422,1.2925693562951661,5.022774976267148,-56.0529735443165,0.4773063675914651,6,0.7075004577636719,0.39750051498413086,0.30250024795532227,0.815000057220459,1.295000076293947,2,0.07563030260968584,-1.2222184546263721,11.960000038146973,4.111092273131861,12.489999771118164,-1.0289861482367992,12.470000267028807,0.07563030260968584
2709,2010-07-01,11.494999885559082,11.675000190734865,11.324999809265135,11.4399995803833,5841562.0,-0.034033592096972765,-1.456144342867845,-0.42307889814033095,22.196786051298574,57.761917591668514,1.1461349212123828,0.8636159709129139,0.7674354022159804,1.6528801937559088,14.191832369549937,0.5749998092651385,0.4145588824628117,-0.8997501850128167,-1.93699604235265,0.13749567232701665,-1.4183731136827333,-0.3811272563429,1.5897635926426261,12.54612650010113,-42.81521199372438,0.5186229286699168,7,0.8524999618530273,0.8025002479553223,0.627500057220459,1.2199997901916504,1.4449996948242188,3,0.13614619831564267,-1.5416737861454053,11.899999618530273,-1.2222184546263721,11.960000038146973,4.111092273131861,12.489999771118164,0.13614619831564267
2710,2010-07-02,11.489999771118164,11.69499969482422,11.385000228881836,11.494999885559082,5165000.0,-0.000434981686881053,-1.8837267069725108,-0.09091066722152864,22.931428329225596,52.30985389422822,1.0043584142127724,0.8794456329749281,0.7333958106920875,1.6450125301586027,13.715754364560151,0.3099994659423846,0.3345927534770965,-0.8830002784729007,-1.978336995478939,0.21233643853313744,-1.4306686369759198,-0.33533191996988165,1.418787340189887,13.147406120081007,-37.28157918062161,0.5476683585030194,7,0.7425003051757812,0.8575000762939453,0.5937504768371582,1.2225003242492676,1.5500001907348633,4,0.11662316616891344,-1.456144342867845,11.494999885559082,-1.5416737861454053,11.899999618530273,-1.2222184546263721,11.960000038146973,0.11662316616891344
2711,2010-07-05,11.630000114440918,11.720000267028807,11.404999732971193,11.489999771118164,1784894.0,0.012184538390911603,-1.0322587591791033,-27.99942780850658,23.474177142532255,47.27462746962008,0.7162900182083156,0.7719344723426538,0.5566283723682108,1.4972986803461765,12.730876394641127,0.31500053405761363,0.24675082763307543,-0.7384999275207527,-1.8458064912087444,0.3688066361672391,-1.2921532093647485,-0.1848466456767568,1.1204082666628423,27.354293074869123,-17.244285841576495,0.5536532818439959,7,0.5924997329711914,0.7174997329711914,0.4037501811981201,1.0824999809265137,1.2200002670288086,0,0.1440240906494077,-1.8837267069725108,11.489999771118164,-1.456144342867845,11.494999885559082,-1.5416737861454053,11.899999618530273,0.1440240906494077
2712,2010-07-06,11.789999961853027,11.829999923706055,11.56999969482422,11.56999969482422,10213699.0,0.013757510390170813,-1.3636355754767502,1.5714266251592164,28.193842037955363,43.319942355065436,0.4079323206781602,0.658701798640454,0.377081544859017,1.3293995355159591,11.5120148845293,0.26000022888183416,0.11537861955699036,-0.5867500782012947,-1.672990911665524,0.4994907552629346,-1.1298704949334084,-0.0436296614691809,0.817867562066871,56.363667890067426,16.739906568112502,0.5431204167321143,7,0.3424997329711914,0.557499885559082,0.2025003433227539,0.9225001335144043,0.7600002288818377,1,0.1340118684324174,-1.0322587591791033,11.630000114440918,-1.8837267069725108,11.489999771118164,-1.456144342867845,11.494999885559082,0.1340118684324174
2713,2010-07-07,12.270000457763672,12.279999732971193,11.699999809265135,11.71500015258789,6795366.0,0.04071251038708268,1.0173950541522232,2.522725597888068,39.74123527754739,40.74893200935639,-0.18039613653471598,0.23111127908090623,-0.1029454347837202,0.8418156602095888,9.741127856302997,0.5799999237060582,-0.002370991382777632,-0.13249959945678746,-1.180422576738076,0.9154233778245011,-0.6564610880974318,0.3914618891838568,0.2095802946907508,98.95295539200492,62.554285397795624,0.5239614886406443,7,-0.26750040054321467,0.0774993896484375,-0.3437502384185791,0.44249963760375977,0.17999935150146307,2,0.08720453585209054,-1.3636355754767502,11.789999961853027,-1.0322587591791033,11.630000114440918,-1.8837267069725108,11.489999771118164,0.08720453585209054
2714,2010-07-08,12.40999984741211,12.470000267028807,12.109999656677244,12.289999961853027,3353235.0,0.011409892781206521,1.9999960263690597,0.2162158911265379,36.575863502100326,37.4843119297922,-0.3843267971169766,0.10682764420933921,-0.2531118828845713,0.6964070386424996,9.187606624958558,0.3600006103515625,-0.11120999237114937,0.000999784469604137,-1.0453353843247832,1.0473349532639915,-0.5221677999275887,0.5241673688667969,-1.0850000381469744,94.47000760302554,61.41468096372118,0.5231675843971934,7,-0.45749998092651367,-0.0625,-0.5012495517730713,0.2775001525878906,-0.029999732971191406,3,0.06325542764416792,1.0173950541522232,12.270000457763672,-1.3636355754767502,11.789999961853027,-1.0322587591791033,11.630000114440918,0.06325542764416792
2715,2010-07-09,12.385000228881836,12.510000228881836,12.31999969482422,12.40999984741211,3878558.0,-0.0020144737177806293,-1.4516089337353437,-0.2083303530982524,36.86273967151711,33.91228443014274,-0.41644617987047106,0.11197152376752229,-0.2487732123471993,0.714839102477729,9.695408088290424,0.1900005340576154,-0.2051352212590114,-0.00774984359741282,-1.0444527009979545,1.0289530138031289,-0.5261012722976837,0.510601585102858,-1.0371004104614272,88.68778788221393,57.38882274537664,0.5183514287002704,7,-0.4675002098083496,-0.03750038146972656,-0.41374993324279785,0.27250003814697266,0.054999351501464844,4,0.044812219721014346,1.9999960263690597,12.40999984741211,1.0173950541522232,12.270000457763672,-1.3636355754767502,11.789999961853027,0.044812219721014346
2716,2010-07-12,12.475000381469727,12.550000190734865,12.3100004196167,12.399999618530273,5496148.0,0.007266867252695652,1.1333276819395404,-3.0000762951094835,39.691715048653954,32.34116661691051,-0.5685911855710462,0.009876349515323568,-0.35849210069243576,0.6162531627908301,10.157410799711736,0.23999977111816584,-0.28046174464202345,0.0902503013610847,-0.941036666366232,1.1215372690884013,-0.4253931825025745,0.6058937852247439,-1.0806165466308606,92.34696211092765,61.03654517403712,0.5156434838636587,7,-0.5375003814697266,-0.1275005340576172,-0.5037500858306885,0.18249988555908203,-0.375,0,0.04529054614078776,-1.4516089337353437,12.385000228881836,1.9999960263690597,12.40999984741211,1.0173950541522232,12.270000457763672,0.04529054614078776
2717,2010-07-13,12.68000030517578,12.68000030517578,12.395000457763672,12.475000381469727,3411070.0,0.016432859113219678,1.7804873510174388,2.733304511469383,46.95817683520717,32.958440432893084,-0.7383655524956243,-0.21230948553109918,-0.5607641134703432,0.4004192500941972,10.780561445738632,0.2849998474121076,-0.3561806513784944,0.2992502212524393,-0.7265142811582948,1.3250147236631733,-0.21363202995292774,0.8121324724578063,-1.2162794889831527,100.0,65.31682424630513,0.5128822512053668,7,-0.6775002479553223,-0.3325004577636701,-0.7087500095367414,-0.02250003814697088,-0.5950002670288068,1,0.013406945757292732,1.1333276819395404,12.475000381469727,-1.4516089337353437,12.385000228881836,1.9999960263690597,12.40999984741211,0.013406945757292732
2718,2010-07-14,12.739999771118164,12.800000190734865,12.630000114440918,12.68000030517578,2285185.0,0.0047318189667466815,-1.1250029802351031,0.2926804305957555,53.73442809391282,36.46262288207244,-0.7450280189808929,-0.2903454610460585,-0.6072884875104876,0.3290263398510369,11.346394935951606,0.1700000762939471,-0.44388074452864323,0.3612496852874756,-0.6613883814755148,1.383887752050466,-0.15006934809401962,0.8725687186689708,-1.1789765958068852,91.30429374251898,50.84727225284469,0.5113190333814952,7,-0.6474995613098145,-0.3924999237060547,-0.7787494659423828,-0.0924997329711914,-0.8199996948242188,2,-0.014913625101786288,1.7804873510174388,12.68000030517578,1.1333276819395404,12.475000381469727,-1.4516089337353437,12.385000228881836,-0.014913625101786288
2719,2010-07-15,12.614999771118164,12.93000030517578,12.56999969482422,12.760000228881836,2886465.0,-0.009811617130745742,-2.0638270242192225,-2.416695806974529,52.96522655919984,39.799711574291806,-0.4966797061369377,-0.1917140812071061,-0.47014927261988504,0.444664449794276,12.048516063594466,0.36000061035155895,-0.4559564400279559,0.24674968719482493,-0.760797205682552,1.254296580072202,-0.25702375924386267,0.7505231336335125,-0.9300788942645273,49.19345287079109,5.101855106247797,0.5037734464386884,7,-0.44749975204467773,-0.2674999237060547,-0.6424996852874756,0.032500267028808594,-0.8999996185302734,3,-0.013079664276395286,-1.1250029802351031,12.739999771118164,1.7804873510174388,12.68000030517578,1.1333276819395404,12.475000381469727,-0.013079664276395286
2720,2010-07-16,12.4399995803833,12.69499969482422,12.354999542236328,12.609999656677244,5236848.0,-0.013872389529132056,-1.0000000000000104,1.172410617978994,49.038457658868424,42.64018718721805,-0.19305197602223956,-0.07240707382600675,-0.27222029988951135,0.6109464700211742,11.856417487060822,0.3400001525878924,-0.429397509392615,0.10474953651428187,-0.8433649869711299,1.0528640599996937,-0.36930772522842403,0.5788067982569878,-0.605669172131007,20.967610445504484,-25.12024459381591,0.4740572617427056,7,-0.18999958038330078,-0.0924997329711914,-0.4674994945526123,0.20750045776367188,-0.719999313354494,4,-0.004823108357414729,-2.0638270242192225,12.614999771118164,-1.1250029802351031,12.739999771118164,1.7804873510174388,12.68000030517578,-0.004823108357414729
2721,2010-07-19,12.420000076293945,12.595000267028807,12.270000457763672,12.4399995803833,2337384.0,-0.0016076772318298627,-1.0312567986815289,0.11764408890484701,61.00478981968247,46.28584805185439,-0.05498888669379021,-0.10795426222346194,-0.2632238778672491,0.6256954509974832,11.29201540301841,0.32499980926513494,-0.31498780365629386,0.11650004386901891,-0.7707021019235203,1.003702189661558,-0.3271010290272507,0.5601011167652885,-0.4541892804108336,22.72722018322117,-27.779068073079152,0.44360107289627,7,-0.1050000190734881,-0.07250022888183594,-0.3287501335144043,0.21250009536743164,-0.7799997329711896,0,0.0016102660198471508,-1.0000000000000104,12.4399995803833,-2.0638270242192225,12.614999771118164,-1.1250029802351031,12.739999771118164,0.0016102660198471508
2722,2010-07-20,12.5600004196167,12.5600004196167,12.210000038146973,12.529999732971193,1496587.0,0.01127216928041519,22.332824718672516,-1.5000715273472003,65.20739787879893,49.11542167421567,-0.08300735685617155,-0.2987110993219506,-0.40444547988812474,0.47609587743481363,10.99415424800033,0.35000038146972656,-0.19090641984941925,0.27900037765502894,-0.5539248739654781,1.111925629275536,-0.13746224815522368,0.6954630034652816,-0.4784868826184674,48.61114606443934,-7.332549051525035,0.4164626258102533,7,-0.04000043869018732,-0.21250057220458984,-0.4337501525878906,0.06749963760375977,-0.9300003051757812,1,-0.036624205635258256,-1.0312567986815289,12.420000076293945,-1.0000000000000104,12.4399995803833,-2.0638270242192225,12.614999771118164,-0.036624205635258256
2723,2010-07-21,12.649999618530273,12.720000267028807,12.524999618530273,12.649999618530273,1582017.0,0.007165541075381698,1.7856977425376128,0.0,81.13209196203603,54.06611372531963,-0.12676585216456004,-0.42548957360118855,-0.4973855431772698,0.3749274423608657,10.960378192485171,0.19500064849853338,-0.06528600854170818,0.378499603271484,-0.4316018600188247,1.1886010665617928,-0.026551128373670352,0.7835503349166384,-0.4666676693507359,61.11103016656195,-0.3088571882660247,0.40505073164515415,7,-0.07999944686889648,-0.30249977111816406,-0.5237493515014648,-0.022499561309814453,-0.9499998092651385,2,-0.044663999796147436,22.332824718672516,12.5600004196167,-1.0312567986815289,12.420000076293945,-1.0000000000000104,12.4399995803833,-0.044663999796147436
2724,2010-07-22,12.890000343322756,12.9399995803833,12.574999809265135,12.649999618530273,1795290.0,0.01897238988378458,1.1470625359381899,100.0,83.49284949325197,59.24723703884573,-0.32577707881461926,-0.6740592886642247,-0.7335691970699134,0.12456067142496785,11.786225814436433,0.36499977111816584,0.056063382327522504,0.6020003318786635,-0.24542561383017691,1.449426277587504,0.1782873590242442,1.0257133047330829,-0.680000305175783,93.15078514879966,24.56622143204818,0.42371297285442017,7,-0.31500053405761896,-0.5425004959106463,-0.7487502098083514,-0.2625002861022967,-0.9900007247924822,3,-0.0752521521484123,1.7856977425376128,12.649999618530273,22.332824718672516,12.5600004196167,-1.0312567986815289,12.420000076293945,-0.0752521521484123
2725,2010-07-23,13.0,13.050000190734865,12.760000228881836,12.899999618530273,1984082.0,0.008533720228659725,1.899988555951825,0.416666997802579,83.25244842169101,64.08731852473873,-0.37924664575041334,-0.7824325552951343,-0.8185685633957647,0.0012165961112238222,12.342547204943848,0.2899999618530291,0.12528841125268642,0.6855000019073483,-0.21723221213257204,1.5882322159472686,0.234133894887389,1.1368661089273076,-0.687800025939941,94.04759742235484,19.411270911902477,0.45136610701996005,7,-0.36999988555908203,-0.6525001525878906,-0.8587498664855957,-0.372499942779541,-1.0850000381469727,4,-0.09884614210862375,1.1470625359381899,12.890000343322756,1.7856977425376128,12.649999618530273,22.332824718672516,12.5600004196167,-0.09884614210862375
2726,2010-07-26,13.260000228881836,13.260000228881836,12.949999809265135,13.050000190734865,5057571.0,0.020000017606295106,1.9523844124232121,2.099992370634555,84.02780138662551,68.20616569711855,-0.5768459943941213,-1.0348455854688297,-1.0559958229073594,-0.2731467041510349,13.091385850873824,0.310000419616701,0.20450146098013988,0.9070002079010013,-0.0881904767739794,1.902190892575982,0.40940486556351097,1.4045955502384917,-0.8297522201538072,100.0,22.100038121718782,0.49759534233749053,7,-0.5250000953674316,-0.9125003814697266,-0.9637503623962402,-0.632500171661377,-1.3249998092651367,0,-0.11613875831606157,1.899988555951825,13.0,1.1470625359381899,12.890000343322756,1.7856977425376128,12.649999618530273,-0.11613875831606157
2727,2010-07-27,12.970000267028807,13.28499984741211,12.899999618530273,13.199999809265135,3215524.0,-0.02187028332181884,-1.08107759798339,-1.0952357164590625,67.76650741421881,69.76528562159699,-0.2697506499830631,-0.7012528721751163,-0.7585777245555771,-0.0011781844951475051,12.941834651222903,0.38500022888183594,0.28324119692026173,0.5665002346038808,-0.4470559501760807,1.5800564193838422,0.05972214221390004,1.0732783269938615,-0.3903968586730926,58.55269927395267,-15.994993401495918,0.5067780923899804,7,-0.2225003242492658,-0.6650004386901838,-0.6037502288818342,-0.34250020980834783,-0.7899999618530273,1,-0.1025443250827881,1.9523844124232121,13.260000228881836,1.899988555951825,13.0,1.1470625359381899,12.890000343322756,-0.1025443250827881
2728,2010-07-28,12.800000190734865,13.039999961853027,12.720000267028807,13.010000228881836,3849863.0,-0.013107176005701437,1.3703724634865821,0.913045461330495,59.75001323223751,70.51915080749006,-0.1009616599734926,-0.48524884036041094,-0.5728270499786294,0.15009785888678095,12.405719849479361,0.3199996948242205,0.34783266804432245,0.35150012969970845,-0.6477476211347231,1.35074788053414,-0.1481237457175073,0.8511240051169242,0.4849996566772443,31.69019287054653,-38.67116204912472,0.4996238754172156,7,-0.05250024795532404,-0.495000362396242,-0.4162502288818377,-0.17250013351440607,-0.6199998855590856,2,-0.09140625459840523,-1.08107759798339,12.970000267028807,1.9523844124232121,13.260000228881836,1.899988555951825,13.0,-0.09140625459840523
2729,2010-07-29,13.0600004196167,13.25,12.835000038146973,12.835000038146973,3841578.0,0.020312517578713107,-2.6888822955961516,-1.0714301933233819,65.10067772758366,72.3038419262362,-0.3254218726995646,-0.6556047891396535,-0.8114740366021334,-0.12610707123155862,11.105765644411347,0.44999980926513494,0.383551484311365,0.5332503318786621,-0.39413025668178037,1.4606309204391046,0.06956003759844087,0.9969406261588833,0.22499942779541016,60.17706284971614,-7.541180185513554,0.46369029428022124,7,-0.3125004768371582,-0.7550005912780762,-0.5137503147125244,-0.43250036239624023,-0.8600006103515643,3,-0.10413480602257741,1.3703724634865821,12.800000190734865,-1.08107759798339,12.970000267028807,1.9523844124232121,13.260000228881836,-0.10413480602257741
2730,2010-07-30,12.829999923706055,13.0649995803833,12.760000228881836,12.975000381469727,3307918.0,-0.0176110634395672,-1.1403474722597744,-0.644445386343407,57.473674573396394,71.91149578775997,-0.03831082224084703,-0.3373644112201326,-0.5621914733972773,0.08642628116447071,9.712856662420233,0.30499935150146484,0.3896626576936093,0.2362498283386234,-0.5601227788114613,1.0326224354887081,-0.16193647523641985,0.6344361319136667,0.4436999320983883,19.468980242892,-43.269460802077774,0.3981863035750426,7,-0.08249998092651367,-0.5250000953674316,-0.23124980926513672,-0.25749969482421875,-0.5450000762939453,4,-0.07248638431068222,-2.6888822955961516,13.0600004196167,1.3703724634865821,12.800000190734865,-1.08107759798339,12.970000267028807,-0.07248638431068222
2731,2010-08-02,13.30500030517578,13.414999961853027,12.899999618530273,12.949999809265135,2457802.0,0.037022633226370116,-1.263733407670898,-2.4482715529715082,61.81474275676371,71.53453410753383,-0.4185913559925343,-0.7172159119404267,-1.0078017537500816,-0.40305729703786675,8.584332771410692,0.5850000381469727,0.42071177714823094,0.627500200271605,-0.09057850352344232,1.3455789040666524,0.26846084837408135,0.9865395521691287,-0.5850000381469727,84.17270431966607,25.06746950423497,0.3590393518975236,8,-0.3350005149841291,-0.9350004196166974,-0.7312502861022931,-0.7474999427795392,-1.235000610351559,0,-0.10447202641416165,-1.1403474722597744,12.829999923706055,-2.6888822955961516,13.0600004196167,1.3703724634865821,12.800000190734865,-0.10447202641416165
2732,2010-08-03,13.369999885559082,13.4350004196167,13.220000267028807,13.220000267028807,1779958.0,0.004885349785224591,-1.866675991505875,0.42253354645462493,61.88679204542226,69.39616745013231,-0.39851781758909866,-0.6933237498396352,-1.0301219448780081,-0.48262847609472814,7.743218686906052,0.2150001525878924,0.4834702768238408,0.6134997844696048,-0.038033681545627473,1.2650332504848372,0.2877330514619896,0.9392665174772201,-0.6360996246337915,90.90901815582103,34.39471630148036,0.32576673300761605,8,-0.36499977111816406,-0.9899997711181641,-0.7962498664855957,-0.8374996185302734,-1.2100000381469727,1,-0.10732980390615587,-1.263733407670898,13.30500030517578,-1.1403474722597744,12.829999923706055,-2.6888822955961516,13.0600004196167,-0.10732980390615587
2733,2010-08-04,13.34000015258789,13.425000190734865,13.0600004196167,13.380000114440918,1889700.0,-0.002243809515929285,4.615376150827002,-0.26666709052299314,64.1878726981179,67.25117002845074,-0.2909443937896743,-0.6103448828865599,-0.9557831432989055,-0.4661655142780248,7.904976702462753,0.36499977111816584,0.5216128834555818,0.5300000667572018,-0.12901047738829696,1.1890106109027005,0.20049479468445242,0.8595053388299512,-0.578055885314944,85.92589034302596,27.308841627313853,0.32950527207274966,8,-0.2624998092651367,-0.9600000381469727,-0.8637502193450928,-0.9049997329711914,-1.199999809265135,2,-0.08695650930611698,-1.866675991505875,13.369999885559082,-1.263733407670898,13.30500030517578,-1.1403474722597744,12.829999923706055,-0.08695650930611698
2734,2010-08-05,13.19499969482422,13.449999809265135,13.149999618530273,13.369999885559082,2776899.0,-0.010869599408178443,-1.2641494495686745,4.375008940705198,64.95049392764548,65.21761952911235,-0.10966211854730012,-0.4253254805871993,-0.784945222124179,-0.3372791471946055,8.551345336965971,0.3000001907348615,0.5383780579100055,0.3457496166229266,-0.30642311353525997,0.9979223467811131,0.019663251543834193,0.671835981702019,-0.4061331814575233,63.043439200461506,-0.32213001211832903,0.3260863650790931,8,-0.10999965667724965,-0.8074998855590856,-0.7424995899200457,-0.7599992752075213,-1.545000076293947,3,-0.0769230324458876,4.615376150827002,13.34000015258789,-1.866675991505875,13.369999885559082,-1.263733407670898,13.30500030517578,-0.0769230324458876
2735,2010-08-06,12.9399995803833,13.34000015258789,12.904999732971193,13.25,1910227.0,-0.019325511204137724,-1.2894752032204186,1.771429038533868,59.42027683494981,62.48345013448172,0.15190647358180343,-0.13345670838209145,-0.5076663776758856,-0.10163625105389329,9.062252906384636,0.43500041961669744,0.5144146392299902,0.0629995346069343,-0.5521804335605704,0.6781795027744391,-0.24459044947681896,0.37058951869068757,-0.11146506926269772,7.272717814803471,-58.703843573388184,0.3075899840837525,8,0.1450004577636701,-0.5224995613098145,-0.617499589920044,-0.5049991607666016,-1.2449998855590803,4,-0.057187001168066964,-1.2641494495686745,13.19499969482422,4.615376150827002,13.34000015258789,-1.866675991505875,13.369999885559082,-0.057187001168066964
2736,2010-08-09,13.039999961853027,13.170000076293945,12.960000038146973,13.09000015258789,2284421.0,0.007728005000968041,1.0,0.16129071953091592,58.82351703710353,61.48978453702447,0.019464073597978526,-0.19916998022480925,-0.5836054835227742,-0.21925166353687686,9.698429708399491,0.23000049591064453,0.4599591402569203,0.13474993705749583,-0.4540265613491421,0.7235264354641338,-0.15963831214582314,0.4291381862608148,-0.1741775328437516,24.77068073088173,-41.60957686027346,0.29438824920331924,8,0.045000076293943536,-0.6125001907348633,-0.75,-0.6774997711181641,-1.3999996185302717,0,-0.05789878195165499,-1.2894752032204186,12.9399995803833,-1.2641494495686745,13.19499969482422,4.615376150827002,13.34000015258789,-0.05789878195165499
2737,2010-08-10,12.850000381469727,13.09000015258789,12.734999656677244,13.020000457763672,2116489.0,-0.01457052001066883,1.2903297257720274,3.399988555951859,53.546110803365316,60.80046204492756,0.21305677812310364,0.004446570879123257,-0.37464134556319806,-0.04751209839192505,10.001602497748957,0.3550004959106463,0.392700505395025,-0.06374964714050257,-0.6436760435070497,0.5161767492260445,-0.353712845323777,0.22621355104277185,0.5999994277954084,16.08401402101042,-48.85754613213372,0.28996319818327354,8,0.24249935150146307,-0.34000062942504883,-0.5650005340576172,-0.5525002479553223,-1.2000007629394531,1,-0.0607004407385312,1.0,13.039999961853027,-1.2894752032204186,12.9399995803833,-1.2641494495686745,13.19499969482422,-0.0607004407385312
2738,2010-08-11,12.550000190734865,12.829999923706055,12.539999961853027,12.744999885559082,1941057.0,-0.02334631765205819,-1.6976721491811715,1.1470565135926474,44.09722176230999,58.466744715452705,0.5295533013448939,0.3051266342431074,-0.06344610015652208,0.2338150947418569,10.204604874862213,0.3100004196166992,0.2878063786365921,-0.35424985885619975,-0.9521081892430061,0.2436084715306066,-0.6531790240496029,-0.05532069366279657,0.8856996154785115,1.0989264350182857,-57.78448498282634,0.29892916519340323,8,0.444999694824217,0.024999618530269885,-0.310000419616701,-0.25250005722046076,-1.0749998092651385,2,-0.031075724095261492,1.2903297257720274,12.850000381469727,1.0,13.039999961853027,-1.2894752032204186,12.9399995803833,-0.031075724095261492
2739,2010-08-12,12.449999809265135,12.614999771118164,12.359999656677244,12.5,2657369.0,-0.007968157764934203,-1.2173875185032963,0.2564116358230092,40.41812112985411,56.57168322172579,0.5966718853344943,0.41332311685575185,0.046334560706718264,0.31261502843342903,10.272413319157938,0.25500011444091975,0.24511623772056623,-0.4460002422332785,-1.064849867387668,0.17284938292111107,-0.7554250548104733,-0.1365754296560837,0.9498720031738284,9.183684392349184,-43.382393188542714,0.30942481257719473,8,0.4549999237060547,0.3299999237060547,-0.27499985694885076,-0.15249967575073065,-1.329999923706053,3,-0.02489955587884274,-1.6976721491811715,12.550000190734865,1.2903297257720274,12.850000381469727,1.0,13.039999961853027,-0.02489955587884274
2740,2010-08-13,12.380000114440918,12.56999969482422,12.265000343322756,12.539999961853027,1506130.0,-0.005622465533864807,1.77273003129791,3.199984741269031,33.58209512896836,53.43472237419297,0.666182476361973,0.5044613233816282,0.1334010675090731,0.36438459886195673,11.001595807901912,0.30499935150146484,0.23101717227989482,-0.5129999637603753,-1.1416610450268152,0.11566111750606467,-0.8273305043935952,-0.1986694231271553,0.9574793686523417,12.707160778999176,-32.46017068252054,0.3143305406332199,8,0.47749996185302734,0.4499998092651367,-0.23000025749206543,-0.08249998092651367,-1.055000305175783,4,-0.058966113825727695,-1.2173875185032963,12.449999809265135,-1.6976721491811715,12.550000190734865,1.2903297257720274,12.850000381469727,-0.058966113825727695
2741,2010-08-16,12.4399995803833,12.479999542236328,12.274999618530273,12.375,1942541.0,0.004846483472354279,1.8275948251481489,-0.4062477648236893,39.18366282446326,50.91215246075308,0.5258810956358779,0.47014138664833993,0.0981262646385872,0.28336491268161446,11.989753052004524,0.2049999237060547,0.17903655731479873,-0.45400047302246094,-1.0795495853914066,0.17154863934648468,-0.7667750292069329,-0.14122591683798902,0.8116815715283181,21.212033638701676,-21.342512825861867,0.31277455618447253,8,0.41750049591064453,0.3900003433227539,-0.30749964714050293,-0.14249944686889648,-1.169999122619629,0,-0.05988745262772155,1.77273003129791,12.380000114440918,-1.2173875185032963,12.449999809265135,-1.6976721491811715,12.550000190734865,-0.05988745262772155
2742,2010-08-17,12.100000381469727,12.18000030517578,11.8100004196167,11.920000076293945,7760916.0,-0.027331126236508907,1.1764689382804823,2.7692533415496574,36.64122443051622,47.8514137643529,0.7451457921854132,0.8157347020352468,0.462471686332357,0.6009517716562396,13.270796350797953,0.6299991607666016,0.1529071255853136,-0.7709996700286865,-1.4769190420222529,-0.06508029803512017,-1.1239593560254697,-0.41803998403190334,1.0727463057547837,28.431382632086294,-14.857248585870646,0.3529596859967836,8,0.5299997329711914,0.5299997329711914,0.042499542236328125,0.19749975204467773,-1.1300001144409197,1,-0.038016530879736776,1.8275948251481489,12.4399995803833,1.77273003129791,12.380000114440918,-1.2173875185032963,12.449999809265135,-0.038016530879736776
2743,2010-08-18,12.085000038146973,12.114999771118164,11.9399995803833,12.039999961853027,2764071.0,-0.0012396977561857092,2.3333514986376023,0.25,29.4736761795847,43.90954512567947,0.6296136049938372,0.8287255786192382,0.4979549800763454,0.5919476435941604,14.473396221321554,0.17500019073486328,0.06902690140570478,-0.7577500343322754,-1.5418047937202175,0.026304725055666722,-1.1497774140262464,-0.36572265463830433,0.9514720223167572,34.16147081576538,-6.702101035722698,0.39202737969397083,8,0.49000024795532227,0.5450000762939453,0.08999991416931152,0.21250009536743164,-1.1700000762939453,2,-0.0359950697760526,1.1764689382804823,12.100000381469727,1.8275948251481489,12.4399995803833,1.77273003129791,12.380000114440918,-0.0359950697760526
2744,2010-08-19,11.920000076293945,12.244999885559082,11.90999984741211,12.114999771118164,2870029.0,-0.013653286001836684,-2.116277212966413,-4.3333192048488955,30.303029051981454,40.67429537201633,0.6646278920678697,0.9669031644607244,0.6650179961648455,0.7332568373638821,15.043525960219162,0.33500003814697266,-0.03308175633833699,-0.874249982833863,-1.759475354509652,0.010975388841925948,-1.3168626686717584,-0.43163729699596765,0.9938248200850808,14.473652839630693,-27.894257327813897,0.4426126858378948,8,0.570000171661377,0.7100000381469727,0.2999999523162842,0.377500057220459,-0.8299999237060547,3,-0.037332188924161014,2.3333514986376023,12.085000038146973,1.1764689382804823,12.100000381469727,1.8275948251481489,12.4399995803833,-0.037332188924161014
2745,2010-08-20,11.71500015258789,11.970000267028807,11.670000076293945,11.850000381469727,2259933.0,-0.017197980066606777,-1.6666638409697634,0.6923099495285419,11.029389077805916,35.363836709872146,0.7572173080271156,1.1285599688354218,0.8558790768806226,0.9165663544860703,15.56302314646236,0.3000001907348615,-0.15467458164848935,-1.0149999141693122,-2.0162727773245948,-0.013727051014029712,-1.5156363457469535,-0.514363482591671,1.088442296114902,5.555568637516394,-30.222079238445097,0.5006364315776413,8,0.6649999618530273,0.8449997901916504,0.5424997806549072,0.5824999809265137,-0.6549997329711914,4,-0.05078960813307121,-2.116277212966413,11.920000076293945,2.3333514986376023,12.085000038146973,1.1764689382804823,12.100000381469727,-0.05078960813307121
2746,2010-08-23,11.720000267028807,11.829999923706055,11.670000076293945,11.71500015258789,2229170.0,0.0004268130068962872,-2.3684083722330973,-0.03703782195282596,8.333333333333258,30.34019476875747,0.6093655470907375,1.0564353808544968,0.8389245468357132,0.8880879826279742,15.64513745730498,0.15999984741210938,-0.27871311541027843,-0.9329998016357433,-1.9975203831585588,0.13152077988707234,-1.465260092397152,-0.40073951087433457,0.9474290969849246,8.695688229664446,-19.277562587175915,0.5322602907614079,8,0.5299997329711932,0.8399996757507342,0.5787496566772479,0.5774998664855975,-0.5500001907348633,0,-0.03370310996279613,-1.6666638409697634,11.71500015258789,-2.116277212966413,11.920000076293945,2.3333514986376023,12.085000038146973,-0.03370310996279613
2747,2010-08-24,11.640000343322756,11.71500015258789,11.524999618530273,11.71500015258789,3265282.0,-0.006825931901308091,4.066693793471765,-14.99961853900936,8.128078007750545,26.34362324047309,0.5583984518934901,1.087439782335645,0.9017642345441406,0.9430279145317524,15.991166746037552,0.19500064849853338,-0.3815013513317229,-0.9464997291564927,-2.090817834840637,0.19781837652765155,-1.518658781998564,-0.37434067631442147,0.9077375061646009,15.97231696413813,-4.477388824293538,0.5721590528420717,8,0.42999935150146307,0.8474993705749494,0.6912496089935285,0.6574997901916486,-0.6600008010864276,1,-0.03178693081150408,-2.3684083722330973,11.720000267028807,-1.6666638409697634,11.71500015258789,-2.116277212966413,11.920000076293945,-0.03178693081150408
2748,2010-08-25,11.630000114440918,11.739999771118164,11.449999809265135,11.600000381469727,3169433.0,-0.0008591261672576955,1.3200085449544856,-0.39999745686203153,8.707124276125683,22.820179145614375,0.4740210185345699,1.0596195167493896,0.8934894745676178,0.9281345969799162,16.958644505313796,0.2899999618530291,-0.5000189716020298,-0.8979999542236321,-2.113757765418759,0.31775785697149495,-1.5058788598211965,-0.2901210486260677,0.7745543827124468,22.641545648006815,7.266552712345266,0.6078789055975639,8,0.37999963760375977,0.819999694824217,0.8037497997283936,0.6675000190734863,-0.6949996948242188,2,-0.05674977136007009,4.066693793471765,11.640000343322756,-2.3684083722330973,11.720000267028807,-1.6666638409697634,11.71500015258789,-0.05674977136007009
2749,2010-08-26,11.699999809265135,11.779999732971193,11.619999885559082,11.699999809265135,1716727.0,0.006018890295392154,-1.0000000000000666,0.0,13.742677338901302,20.61579939116248,0.32010859931029856,0.9301997026104534,0.804200693863999,0.8358705801208064,17.436618915323017,0.15999984741211115,-0.5957938687296274,-0.7600002288818377,-2.0023154263370433,0.48231496857336786,-1.3811578276094405,-0.13884263015423493,0.5518259378261128,48.076880754135644,30.36846012606268,0.6211575987276023,8,0.2649998664855975,0.75,0.7587502002716082,0.5975003242492694,-0.9499998092651349,3,-0.06709400514609176,1.3200085449544856,11.630000114440918,4.066693793471765,11.640000343322756,-2.3684083722330973,11.720000267028807,-0.06709400514609176
2750,2010-08-27,11.899999618530273,11.949999809265135,11.640000343322756,11.640000343322756,2720361.0,0.017094001070560694,-1.3846179239919503,100.0,18.508251924078962,18.318531513342002,0.050132298486925464,0.6924568593742979,0.5779726680625448,0.6115096546030117,17.943064676718247,0.30999946594237926,-0.6383239520713442,-0.5135004043579094,-1.7670724805054085,0.7400716717895897,-1.140286442431659,0.1132856337158401,0.22353397850879553,89.9999618530277,70.16167815872177,0.6267860380737492,8,-0.05249977111816406,0.5500001907348615,0.5612502098083496,0.39750051498413086,-1.5349998474121094,4,-0.06806718419394564,-1.0000000000000666,11.699999809265135,1.3200085449544856,11.630000114440918,4.066693793471765,11.640000343322756,-0.06806718419394564
2751,2010-08-30,11.914999961853027,11.994999885559082,11.859999656677244,11.960000038146973,793299.0,0.0012605330927402125,1.3478347403513156,-0.17307769899753997,21.4067023210751,16.62580683451521,-0.05271435723199325,0.5986762769886003,0.5378283534048887,0.571269579517864,17.660025247733348,0.1350002288818377,-0.66480723253453,-0.4290000438690189,-1.6273742515503962,0.7693741638123583,-1.0281871477097084,0.1701870599716706,0.1007682291422114,85.32111697120084,62.322532326917,0.5991871038406891,8,-0.06750011444091797,0.5349998474121076,0.5737500190734863,0.38250017166137695,-1.4499998092651367,0,-0.07175824968306233,-1.3846179239919503,11.899999618530273,-1.0000000000000666,11.699999809265135,1.3200085449544856,11.630000114440918,-0.07175824968306233
2752,2010-08-31,11.9350004196167,11.9350004196167,11.68000030517578,11.760000228881836,2276847.0,0.0016785948659425731,1.9142838458646205,-3.8888865341414824,27.30627384186586,16.384984352546454,-0.11016663115985814,0.49082174793514355,0.49384862606167346,0.5265281382759213,17.470215565396284,0.25500011444091975,-0.6688417160158941,-0.3372496128082272,-1.4454128401369193,0.7709136145204649,-0.8913312264725732,0.21683200085611887,-0.4850006103515643,88.99092522144493,60.61053801154106,0.5540816136643458,8,-0.08750057220458984,0.5149993896484357,0.6062495708465576,0.3624997138977051,-1.580000877380371,1,-0.06409721964193482,1.3478347403513156,11.914999961853027,-1.3846179239919503,11.899999618530273,-1.0000000000000666,11.699999809265135,-0.06409721964193482
2753,2010-09-01,12.18000030517578,12.18000030517578,11.899999618530273,11.984999656677244,2684912.0,0.020527848927126335,1.8717923637839533,1.1142882055138663,41.00001080831575,17.57353788102804,-0.3802622032432925,0.1628090335896779,0.23270243945191815,0.25820026898293413,17.472489707405735,0.28000068664550604,-0.6967753707849873,-0.034249734878541105,-1.0219916538865288,0.9534921841294466,-0.528120694382535,0.45962122462545274,-0.720300483703614,100.0,66.333135321707,0.49387095950399373,9,-0.36500024795532227,0.26999950408935547,0.34624958038330256,0.11749982833862482,-1.7000007629394513,2,-0.09852222765786978,1.9142838458646205,11.9350004196167,1.3478347403513156,11.914999961853027,-1.3846179239919503,11.899999618530273,-0.09852222765786978
2754,2010-09-02,12.18000030517578,12.229999542236328,12.06999969482422,12.109999656677244,1857986.0,0.0,-1.133323160846174,0.35897649078362426,43.006996504748614,21.126605372910564,-0.3794006726552581,0.0873472964299129,0.225249845950108,0.23447577980891587,17.358175524384578,0.1599998474121076,-0.6911407318083658,0.01650023460388006,-0.8567337955386556,0.8897342647464157,-0.42011678046738865,0.45311724967514877,-0.6914884643554693,91.52554153418895,52.926853897648506,0.4366170150712679,9,-0.34000062942504705,0.26999950408935547,0.34624958038330256,0.11749982833862482,-1.780000686645506,3,-0.10221673681157706,1.8717923637839533,12.18000030517578,1.9142838458646205,11.9350004196167,1.3478347403513156,11.914999961853027,-0.10221673681157706
2755,2010-09-03,12.199999809265135,12.274999618530273,12.079999923706055,12.154999732971193,1950547.0,0.0016419953684940758,1.0,0.6428522772168809,41.36691091717429,24.79700288222623,-0.36136994299061165,0.009556295017445038,0.20077790582815247,0.19358114097259538,17.94297557100728,0.19499969482421875,-0.6671482402637494,0.07349972724914444,-0.7202992262542551,0.867298680752544,-0.32339974950255623,0.4703992040008451,-0.6669987063598644,87.39497549294575,44.672119340457385,0.3968994767517002,9,-0.33750009536742986,0.25,0.3262500762939471,0.09750032424926935,-1.8549995422363281,4,-0.11885244524052785,-1.133323160846174,12.18000030517578,1.8717923637839533,12.18000030517578,1.9142838458646205,11.9350004196167,-0.11885244524052785
2756,2010-09-06,12.28499984741211,12.300000190734865,12.225000381469727,12.289999961853027,1148578.0,0.006967216350480809,4.999847415601044,-0.11111346585852613,58.14975456545232,30.354966944193094,-0.3998443621152816,-0.14219712544927887,0.11155618514088417,0.08996400120924619,18.528155111167397,0.10000038146973012,-0.6317243502531191,0.19624977111816477,-0.4773413253347023,0.8698408675710319,-0.14054577710826877,0.5330453193445983,-0.692638863256839,97.58058934007236,50.858518864319215,0.33679554822643337,9,-0.4099998474121094,0.16499996185302557,0.24125003814697266,0.012500286102294922,-2.0699996948242188,0,-0.15628816443969284,1.0,12.199999809265135,-1.133323160846174,12.18000030517578,1.8717923637839533,12.18000030517578,-0.15628816443969284
2757,2010-09-07,12.06999969482422,12.3100004196167,12.045000076293945,12.289999961853027,1699305.0,-0.01750103013905857,1.0384549079158276,43.999046347510614,49.43818940471443,34.88064084736963,-0.13123509361198948,0.01198566284729985,0.3368353822563943,0.2836304616098584,19.98367430105793,0.2650003433227539,-0.5404932627783996,0.020249652862551315,-0.5501838076077128,0.5906831133328154,-0.2649670773725816,0.30546638309768426,-0.40687479001099014,41.46335222845383,-6.564684417441036,0.28521673023513217,9,-0.1049995422363299,0.3800001144409144,0.6000001430511457,0.2500004768371564,-1.5999994277954137,1,-0.1329742819235178,4.999847415601044,12.28499984741211,1.0,12.199999809265135,-1.133323160846174,12.18000030517578,-0.1329742819235178
2758,2010-09-08,12.15999984741211,12.210000038146973,12.050000190734865,12.06999969482422,2541181.0,0.007456516558693949,-1.4615520049298343,-0.4090911061308132,59.52379871117757,39.967432110955876,-0.15438364631295443,-0.11460635487749826,0.26030630425691825,0.1767548417971927,21.030888522522577,0.1599998474121076,-0.43818726305466527,0.12974982261657786,-0.39338302269923453,0.6528826679323902,-0.13181660004132922,0.39131624527448494,-0.41924988082246273,43.396083822465656,-8.509683568801272,0.2615664226579064,9,-0.1849994659423828,0.28999996185302557,0.5325002670288086,0.17000055313110352,-1.5399999618530273,2,-0.14843752695933798,1.0384549079158276,12.06999969482422,4.999847415601044,12.28499984741211,1.0,12.199999809265135,-0.14843752695933798
2759,2010-09-09,12.140000343322756,12.145000457763672,11.949999809265135,12.145000457763672,3406167.0,-0.0016446960806180133,76.99847415601826,-0.05555673292924004,69.76745423914987,45.66289903485264,-0.07309289322911106,-0.1254541176322057,0.3068785807625165,0.1821460008040603,21.783669303124277,0.21000003814697443,-0.32065803488371714,0.1252502918243419,-0.36270422356873766,0.6132048072174214,-0.118726965872197,0.36922754952088077,-0.33094032236986237,52.77783664646366,-4.784749441119402,0.24397725769653958,9,-0.14499998092651545,0.30999946594237926,0.5887498855590803,0.1900000572204572,-1.3900003433227557,3,-0.13673811813353542,-1.4615520049298343,12.15999984741211,1.0384549079158276,12.06999969482422,4.999847415601044,12.28499984741211,-0.13673811813353542
2760,2010-09-10,11.649999618530273,11.789999961853027,11.56999969482422,11.729999542236328,65394072.0,-0.04036249678213499,1.1999942779759116,15.99961853901007,47.7563900746984,48.59064211858856,0.42210480697510633,0.3236461925764207,0.8184672930364627,0.6543012459138691,22.67310214948295,0.5700006484985352,-0.21595357253911018,-0.3282504081726074,-0.8103430782025374,0.15384226185732253,-0.5692967431875715,-0.08720407315764334,0.6600008010864258,10.810789912197398,-50.74651710199698,0.24104633501496472,9,0.29000043869018555,0.7450003623962402,1.0862503051757795,0.6875004768371582,-0.9149999618530273,4,-0.10729614085238026,76.99847415601826,12.140000343322756,-1.4615520049298343,12.15999984741211,1.0384549079158276,12.06999969482422,-0.10729614085238026
2761,2010-09-13,11.69499969482422,11.779999732971193,11.675000190734865,11.779999732971193,6295004.0,0.003862667619522586,1.4705763556193832,1.0625014901175405,51.80325674966653,51.312529108344194,0.38287975332781876,0.23185835861333537,0.7915098865567121,0.5922547152619728,23.610601052060808,0.13000011444091975,-0.130129273073873,-0.24600033760070694,-0.6916176469994468,0.19961697179803295,-0.4688089923000778,-0.023191682901336108,0.6002007102966296,16.891875347156482,-48.34834786864255,0.2228086546993701,9,0.24500036239623846,0.6150002479553205,1.056250333786009,0.6425004005432111,-0.9449996948242205,0,-0.11543390021573696,1.1999942779759116,11.649999618530273,76.99847415601826,12.140000343322756,-1.4615520049298343,12.15999984741211,-0.11543390021573696
2762,2010-09-14,11.640000343322756,11.739999771118164,11.5600004196167,11.69499969482422,23752658.0,-0.004702809143792064,1.4827581670975267,0.6470509037462554,50.31847868871584,52.34791442838865,0.43765701533271795,0.26417296977195726,0.8591267489122227,0.6376983092493749,23.663237267849443,0.17999935150146484,-0.0630155696806387,-0.27799968719482315,-0.736365189630181,0.18036581524053474,-0.5071824384125012,-0.04881693597714509,0.6406960475921615,12.307687793255297,-55.91180204944429,0.22918275121767884,9,0.29500007629394354,0.629999637603758,1.1162495613098127,0.7474994659423793,-0.9450006484985352,1,-0.12242269318766053,1.4705763556193832,11.69499969482422,1.1999942779759116,11.649999618530273,76.99847415601826,12.140000343322756,-0.12242269318766053
2763,2010-09-15,11.649999618530273,11.720000267028807,11.5600004196167,11.675000190734865,5282724.0,0.0008590442364766471,1.7825885045652239,0.45456121794319265,48.344363750506105,52.94095523347281,0.38506455241700444,0.23179801188619997,0.8466471046364923,0.625209786196395,23.71871801014463,0.1599998474121076,-0.007044235092205753,-0.24625039100646973,-0.7124655854307171,0.2199648034177777,-0.47935798821859343,-0.01314279379434602,0.6018689335327156,15.384477443566121,-53.09510580988279,0.233107597212124,9,0.2850008010864258,0.49000024795532227,1.1512501239776611,0.7375001907348615,-0.944999694824217,2,-0.1012875012995349,1.4827581670975267,11.640000343322756,1.4705763556193832,11.69499969482422,1.1999942779759116,11.649999618530273,-0.1012875012995349
2764,2010-09-16,11.475000381469727,11.675000190734865,11.475000381469727,11.649999618530273,4796187.0,-0.015021394230966045,-1.285722070844707,6.9998092695016965,35.6902488803147,52.31021500715508,0.5023726197514851,0.391839443306516,1.0125680370902135,0.7908488864203029,24.29316764478634,0.1999998092651385,0.02480147353113793,-0.39899964332580495,-0.9015049106955519,0.10350562404394203,-0.6502522770106793,-0.14774700964093057,0.7491934452954112,0.0,-63.04102972605072,0.2512526336848737,9,0.41750001907348633,0.5574994087219238,1.3099994659423828,0.9124994277954084,-0.7850008010864258,3,-0.0745098446612108,1.7825885045652239,11.649999618530273,1.4827581670975267,11.640000343322756,1.4705763556193832,11.69499969482422,-0.0745098446612108
2765,2010-09-17,11.119999885559082,11.604999542236328,11.109999656677246,11.550000190734865,10650140.0,-0.03093686136027607,-1.1999957614546688,2.457155313351509,28.219162333760053,48.98459364807817,0.7689249940203737,0.737806170718688,1.3549838523702142,1.1293800861670995,24.65104466289712,0.49499988555908203,0.0066457700600111025,-0.7242501258850105,-1.3268696388110754,-0.1216306129589455,-1.025559882348043,-0.422940369421978,1.0592423344883315,1.492571304939459,-56.30409418728357,0.3013097564630326,9,0.5900001525878906,0.7199997901916504,1.7224998474121076,1.267499923706053,-0.4849996566772461,4,-0.03327337134594577,-1.285722070844707,11.475000381469727,1.7825885045652239,11.649999618530273,1.4827581670975267,11.640000343322756,-0.03327337134594577
2766,2010-09-20,11.324999809265135,11.350000381469727,11.130000114440918,11.130000114440918,3236994.0,0.018435245127319977,-1.2564165264681717,-0.45348734053689005,34.82584279258839,47.36099958006416,0.4620140570684974,0.5288088091612959,1.1366204783868294,0.9090954064471735,25.02826179976165,0.23000049591064453,-0.014988912858580505,-0.4995001792907736,-1.1437206912030362,0.14472033262148898,-0.8216104352469049,-0.17738992333464232,0.7687030057126645,34.12700214803719,-18.909029479483642,0.3221102559561314,9,0.33500003814697443,0.46999979019165217,1.518750190734865,1.0625,-0.7249994277954084,0,-0.05209714459378634,-1.1999957614546688,11.119999885559082,-1.285722070844707,11.475000381469727,1.7825885045652239,11.649999618530273,-0.05209714459378634
2767,2010-09-21,11.270000457763672,11.359999656677244,11.25,11.30500030517578,3108487.0,-0.004856454960508461,-1.9332943390467967,-0.1794866778825388,24.999973800124266,43.52501903439157,0.437620013476657,0.5846423512467034,1.1707329855796473,0.9584741526202976,25.113701699315875,0.10999965667724432,-0.04142781491547254,-0.5359995365142822,-1.2223982142277556,0.15039914119919118,-0.8791988753710189,-0.19280019765754552,0.7450061045500824,26.229613277634716,-20.00384784987884,0.34319933885673654,9,0.3574995994567871,0.4399995803833008,1.5737495422363281,1.117499351501463,-0.8950004577636719,1,-0.04614023395229361,-1.2564165264681717,11.324999809265135,-1.1999957614546688,11.119999885559082,-1.285722070844707,11.475000381469727,-0.04614023395229361
2768,2010-09-22,10.970000267028807,11.324999809265135,10.949999809265137,11.270000457763672,4916477.0,-0.026619359232430306,-1.2058751756578123,8.571471389646263,21.46223603551806,38.157772567321366,0.6158279284137702,0.8776598594249645,1.4439954040466372,1.2560019976341206,25.24173663474365,0.3749999999999982,-0.11438387807493378,-0.8029997348785418,-1.5822125000894296,-0.023786969667654034,-1.1926061174839866,-0.41339335227309704,0.9726057428340269,2.758682377949231,-36.18640193139794,0.3896063826054443,9,0.3999996185302752,0.6599998474121112,1.6599998474121112,1.4174995422363281,-0.5650005340576136,2,-0.02506841982776631,-1.9332943390467967,11.270000457763672,-1.2564165264681717,11.324999809265135,-1.1999957614546688,11.119999885559082,-0.02506841982776631
2769,2010-09-23,10.914999961853027,11.079999923706056,10.699999809265137,10.970000267028807,7092169.0,-0.005013701352504674,1.7636410295535183,0.18333423402516363,20.185601501097466,35.09435161469904,0.5350548170034095,0.9178955433091431,1.4750972937975213,1.3081051956844263,25.66562694625273,0.38000011444091975,-0.1677530817862536,-0.8187500476837162,-1.687396100797912,0.04989600543047956,-1.253073074240815,-0.3844270211266174,0.9283454279500365,23.756929947595317,-8.685327522835472,0.43432302655709815,9,0.3249998092651367,0.5900001525878906,1.687500238418579,1.4724998474121076,-0.39499950408935547,3,-0.019239582123765753,-1.2058751756578123,10.970000267028807,-1.9332943390467967,11.270000457763672,-1.2564165264681717,11.324999809265135,-0.019239582123765753
2770,2010-09-24,11.09000015258789,11.145000457763672,10.829999923706056,10.914999961853027,4872669.0,0.016032999665274827,1.210523850156423,-3.181803995006345,23.38529480232374,31.93680028721651,0.30426128006697617,0.7158002625627375,1.283381113929309,1.137423296875868,26.654360586799076,0.3150005340576154,-0.2470014040303088,-0.603249883651733,-1.5137804780273338,0.30728071072386776,-1.0585151808395334,-0.14798458646393264,0.6161437675506214,59.09097477097377,33.44707941624827,0.45526529718780073,9,0.12999963760375977,0.41499996185302734,1.4700000286102295,1.2974996566772443,-0.6400003433227539,4,-0.036068581307570846,1.7636410295535183,10.914999961853027,-1.2058751756578123,10.970000267028807,-1.9332943390467967,11.270000457763672,-0.036068581307570846
2771,2010-09-27,11.0600004196167,11.15999984741211,11.015000343322754,11.119999885559082,3419689.0,-0.002705115649993095,1.0714305177111716,-0.3428537174184337,25.485436780837503,29.17757340856336,0.2622971654337931,0.715126196241723,1.2966163531992425,1.1546855305963497,27.838545527568154,0.14499950408935547,-0.3459510697441779,-0.5904996395111084,-1.5367770175872622,0.35577773856504535,-1.0636383285491853,-0.11736095047303152,0.5254062072170083,54.54555963355793,29.626159728625403,0.47313868903807654,9,0.14999961853027344,0.44499969482421875,1.4099996089935303,1.3274993896484357,-0.530000686645506,0,-0.03842677889786128,1.210523850156423,11.09000015258789,1.7636410295535183,10.914999961853027,-1.2058751756578123,10.970000267028807,-0.03842677889786128
2772,2010-09-28,11.170000076293944,11.199999809265137,10.875,11.039999961853027,3464895.0,0.009945719032898204,2.4210581792811285,-2.1666878596178614,26.20190588325906,26.71730031220258,0.08785575133139822,0.5743218523337372,1.166271440876331,1.0366101660200169,28.73852786169661,0.3249998092651367,-0.38163704990183334,-0.4422499656677257,-1.4018576337827557,0.5173577024473044,-0.9220537997252407,0.03755386838978936,0.3091577324315349,75.2000427246093,50.44423124269089,0.47980383405751514,9,0.017499923706056464,0.33500003814697443,1.234999895095827,1.2174997329711914,-0.5600004196166974,1,-0.051029515750311005,1.0714305177111716,11.0600004196167,1.210523850156423,11.09000015258789,1.7636410295535183,10.914999961853027,-0.051029515750311005
2773,2010-09-29,10.979999542236328,11.25,10.93000030517578,11.1850004196167,3063615.0,-0.01700989550222587,-1.0983631161765268,-1.576928437809507,24.222193494242887,25.44307193597238,0.19313199611720933,0.7060092955719384,1.3303980343106971,1.2159909539099125,30.486541972487146,0.3199996948242205,-0.4377346201645267,-0.5722504615783688,-1.5324503207984765,0.38794939764173897,-1.0523503911884227,-0.09215053196831491,0.40565930655390936,50.90902470362414,28.471025009453385,0.48009992961005377,9,0.1725001335144043,0.5250005722045898,1.2987501621246338,1.4075002670288068,-0.25,2,-0.055100142755844406,2.4210581792811285,11.170000076293944,1.0714305177111716,11.0600004196167,1.210523850156423,11.09000015258789,-0.055100142755844406
2774,2010-09-30,10.9350004196167,11.18000030517578,10.914999961853027,10.954999923706056,3958225.0,-0.004098280919460184,-7.833283000874136,0.09755813899395635,30.19389996285676,25.662487228094236,0.17151316016990847,0.6882402233605589,1.3407297335354222,1.2519967424887675,32.50994681632301,0.26500034332275213,-0.49367278744818854,-0.554999589920044,-1.5052182105710497,0.39521903073096176,-1.030108900245546,-0.07989027959454198,0.3683793444305259,25.000113532635776,1.0462674559877492,0.4751093103255027,9,0.09499931335449219,0.5699996948242188,1.294999361038208,1.4524993896484357,-0.30500030517578125,3,-0.048468282241189375,-1.0983631161765268,10.979999542236328,2.4210581792811285,11.170000076293944,1.0714305177111716,11.0600004196167,-0.048468282241189375
2775,2010-10-01,10.75,11.010000228881836,10.720000267028807,10.920000076293944,3889814.0,-0.016918190445134318,-1.5217438176902556,8.500214582041023,25.70692108470878,24.649273704996503,0.33359022956285145,0.8000599677986404,1.4846520812936603,1.4366565503559663,34.914774392853445,0.2899999618530291,-0.5573618664548903,-0.6675000190734863,-1.6108672919242597,0.27586725377728705,-1.139183655498874,-0.19581638264809875,0.5,5.660329827529129,-18.39422080280416,0.4716836364253871,10,0.2799997329711914,0.755000114440918,1.4574997425079346,1.637499809265135,-0.1400003433227539,4,-0.021395306254542112,-7.833283000874136,10.9350004196167,-1.0983631161765268,10.979999542236328,2.4210581792811285,11.170000076293944,-0.021395306254542112
2776,2010-10-04,10.364999771118164,10.614999771118164,10.31999969482422,10.550000190734863,7629415.0,-0.035813974779705715,-1.1454506361861578,1.0882372740634476,21.977992956639298,24.313498055720395,0.6348555775785432,1.0897135815450891,1.81487169430034,1.8161200379952405,37.73360266010735,0.4300003051757795,-0.6004780150812756,-0.9565002441406243,-1.9187459081106208,0.005745419829372267,-1.4376230761256235,-0.4753774121556251,0.8190002059936532,4.838716293263803,-19.84656622768183,0.48112283198499867,10,0.45749998092651367,0.9500002861022949,1.783750057220459,2.022500038146971,0.3450002670288086,0,0.0082006792111875,-1.5217438176902556,10.75,-7.833283000874136,10.9350004196167,-1.0983631161765268,10.979999542236328,0.0082006792111875
2777,2010-10-05,10.46500015258789,10.489999771118164,10.350000381469727,10.364999771118164,4838088.0,0.009647890369315348,-1.1538506683099314,-0.5405413764839911,24.94715474365306,24.700711245513173,0.45668241125394715,0.9099595490752854,1.6694722483842899,1.7050406841903207,40.19461309304139,0.1399993896484375,-0.595617380742004,-0.776249885559082,-1.7433555487139767,0.19085577759581263,-1.2598027171365285,-0.2926970539816356,0.5980397850036638,15.591441955093075,-9.846073124199275,0.48355283157744705,10,0.31999969482421875,0.8499999046325684,1.6837496757507324,1.9224996566772443,0.23999977111816584,1,0.0062111399365081255,-1.1454506361861578,10.364999771118164,-1.5217438176902556,10.75,-7.833283000874136,10.9350004196167,0.0062111399365081255
2778,2010-10-06,10.354999542236328,10.545000076293944,10.335000038146973,10.5,4682169.0,-0.01051128607240015,-1.270277236501584,-1.4499990463293215,25.652167783570704,25.30810749912131,0.5255367496258376,0.9252380351951288,1.7373399962707339,1.8082398432559366,42.68572948251734,0.21000003814697088,-0.6236001176632939,-0.7960004806518555,-1.7386820869998676,0.14668112569615666,-1.2673412838258606,-0.3246596774778503,0.6040147613678002,4.0697468107377315,-23.56984356495481,0.471340803174006,10,0.43000030517578125,0.9600005149841309,1.793750286102295,2.032500267028807,0.49500083923339844,2,0.024625796785486598,-1.1538506683099314,10.46500015258789,-1.1454506361861578,10.364999771118164,-1.5217438176902556,10.75,0.024625796785486598
2779,2010-10-07,10.479999542236328,10.574999809265137,10.30500030517578,10.354999542236328,4856681.0,0.012071463594966358,-1.4000118680275118,-0.8620662439820052,34.54105935215583,26.547636893547093,0.37139948013954616,0.7056789832210768,1.56240908950946,1.6782139219604293,45.030733832658356,0.26999950408935725,-0.6303178466776664,-0.5880004405975345,-1.4531649555562165,0.27716407436114743,-1.0205826980768755,-0.15541818311819355,0.3895527161386134,24.822589503359016,-5.87142934162387,0.43258225747934104,10,0.2975006103515625,0.8275008201599121,1.652500391006468,1.9075002670288068,0.6000003814697283,3,0.023854962874039654,-1.270277236501584,10.354999542236328,-1.1538506683099314,10.46500015258789,-1.1454506361861578,10.364999771118164,0.023854962874039654
2780,2010-10-08,10.399999618530273,10.489999771118164,10.345000267028807,10.489999771118164,3994472.0,-0.007633580839735754,2.222205738990418,-0.720001220703125,26.221082716632296,26.629375330857627,0.38356584846910735,0.724369264059245,1.5979337710575727,1.7527515421426152,46.57482519007796,0.14499950408935725,-0.600192725011155,-0.6055003643035892,-1.4742316462364613,0.26323091762928286,-1.0398660052700244,-0.17113472333715407,0.37922432733280154,30.64499258593891,0.3693098741647489,0.43436564096643593,10,0.3775005340576172,0.9075007438659668,1.7450001239776611,1.9875001907348615,0.7250003814697266,4,0.02211543311028974,-1.4000118680275118,10.479999542236328,-1.270277236501584,10.354999542236328,-1.1538506683099314,10.46500015258789,0.02211543311028974
2781,2010-10-11,10.345000267028807,10.454999923706056,10.3149995803833,10.399999618530273,3811890.0,-0.005288399376810693,-1.4347732342624306,0.611102869495209,26.221082716632253,26.631506090121317,0.36484368326606464,0.7094165076257006,1.5915887751636593,1.8039890483513226,48.21928461465315,0.14000034332275568,-0.5631584056093235,-0.5929997444152857,-1.4457996888685773,0.25980020003800597,-1.0193997166419315,-0.16659977218863986,0.3583478963243003,14.814827896790957,-15.31284146906693,0.4263999722266462,10,0.4324998855590838,0.9625000953674334,1.811249494552614,2.042499542236328,0.6149997711181658,0,0.02561618006845645,2.222205738990418,10.399999618530273,-1.4000118680275118,10.479999542236328,-1.270277236501584,10.354999542236328,0.02561618006845645
2782,2010-10-12,10.21500015258789,10.3100004196167,10.0649995803833,10.3100004196167,3505458.0,-0.012566467963780359,4.1578979069417255,1.7272979487090008,28.732397998520312,27.13263992392992,0.3856903905799065,0.7664833972463665,1.6553736906226568,1.935341025379536,49.82734037217153,0.28000068664550604,-0.5496381134807589,-0.651749849319458,-1.495664891532817,0.192165192893901,-1.0737073704261384,-0.22979232821277762,0.424612353456844,29.411863703171807,-4.005217904819812,0.4219575211066795,10,0.4074997901916504,0.9724998474121094,1.9474997520446777,2.1724996566772443,0.8149995803833026,1,0.0484581378526634,-1.4347732342624306,10.345000267028807,2.222205738990418,10.399999618530273,-1.4000118680275118,10.479999542236328,0.0484581378526634
2783,2010-10-13,10.470000267028807,10.494999885559082,10.170000076293944,10.220000267028807,5840163.0,0.024963300110799613,1.1666709052299495,-2.6315715504693067,38.734187117142014,28.081560718850504,0.05670180746351683,0.4411668691393551,1.3367234158702814,1.683748158896309,51.155976682772675,0.3249998092651385,-0.5420951971094645,-0.3377497673034693,-1.113327692325278,0.4378281577183394,-0.7255387298143745,0.05003919520743594,0.06618191239686944,79.41186370317146,42.92331812990347,0.3877889625109044,10,0.06749963760376154,0.6674995422363299,1.7374997138977069,1.9174995422363281,0.6750001907348651,2,0.022445047820800035,4.1578979069417255,10.21500015258789,-1.4347732342624306,10.345000267028807,2.222205738990418,10.399999618530273,0.022445047820800035
2784,2010-10-14,10.619999885559082,10.739999771118164,10.520000457763672,10.520000457763672,7091771.0,0.014326610764532788,-3.400011444157281,0.3999977111816406,37.94870992305557,29.44175947866681,-0.1594472088288672,0.23592445368897152,1.1281788305957363,1.5292806849992857,51.938273029113404,0.26999950408935725,-0.5437614474206267,-0.1450001239776615,-0.8574017123309403,0.5674014643756173,-0.5012009181543,0.21120067019897704,-0.5550003051757812,82.22224419989573,46.58543737021384,0.356200794176639,10,-0.2175002098083496,0.4850001335144043,1.5925002098083496,1.767499923706053,0.38000011444091797,3,0.021657297400105913,1.1666709052299495,10.470000267028807,4.1578979069417255,10.21500015258789,-1.4347732342624306,10.345000267028807,0.021657297400105913
2785,2010-10-15,10.75,10.78499984741211,10.614999771118164,10.71500015258789,5295405.0,0.012241065521826355,2.23811080835604,0.3500004768398867,42.43901485917487,31.71520635672632,-0.3234629031502738,0.0809330943082287,0.9481579652778862,1.3949644531961454,51.96347152894858,0.1700000762939453,-0.5202593047747293,0.0034999847412109375,-0.6890249457944613,0.6960249152768831,-0.34276248052662517,0.34976245000904704,-0.6715004158020026,95.13891188449949,59.33716050087642,0.34626246526783605,10,-0.3250002861022949,0.17749977111816406,1.4725000858306885,1.637499809265135,0.15499973297119318,4,0.030697667321493594,-3.400011444157281,10.619999885559082,1.1666709052299495,10.470000267028807,4.1578979069417255,10.21500015258789,0.030697667321493594
2786,2010-10-18,10.734999656677246,10.78499984741211,10.625,10.75,2769253.0,-0.0013953807742096425,2.764700602497504,-0.42858310626702995,38.87467456793211,33.262708559424,-0.279892298486077,0.052138957305126965,0.908708128491412,1.4055974723870186,51.990031787026304,0.15999984741210938,-0.5233224424944201,0.017999649047851562,-0.6187885814360268,0.6547878795317299,-0.3003944661940867,0.33639376428978984,-0.6282400619506845,93.05553164012053,59.66643638252243,0.3183941152419388,10,-0.309999942779541,0.1875,1.4325003623962402,1.6525001525878888,0.07500076293945312,0,0.03632979560275729,2.23811080835604,10.75,-3.400011444157281,10.619999885559082,1.1666709052299495,10.470000267028807,0.03632979560275729
2787,2010-10-19,10.75,10.890000343322754,10.699999809265137,10.78499984741211,3014689.0,0.0013973305824395155,-1.8148179544780232,2.333269756500731,43.53934119346401,35.25017227163436,-0.27961886222153964,-0.00402218939809984,0.8444344570805988,1.3845961347257347,51.89180016803011,0.1900005340576172,-0.49936836261355744,0.05900001525878906,-0.5228085836965448,0.6408086142141229,-0.23190428421887788,0.349904314736456,-0.6161107951660156,80.55551508328095,47.34262991764574,0.29090429947766716,10,-0.27250003814697266,0.15249967575073242,1.375,1.6675000190734863,0.020000457763671875,1,0.019534887269485823,2.764700602497504,10.734999656677246,2.23811080835604,10.75,-3.400011444157281,10.619999885559082,0.019534887269485823
2788,2010-10-20,10.69499969482422,10.755000114440918,10.595000267028807,10.75,2687816.0,-0.0051163074582120105,3.9230317791015543,1.5714441416893226,43.296076140425505,36.222951914775436,-0.1914506971614518,0.03090387339694267,0.8581777990096189,1.4308994695453006,51.350691643793226,0.15999984741211115,-0.42551975125832975,0.01774973869323837,-0.5491020459013427,0.5846015232878194,-0.26567615360405306,0.3011756309905298,-0.5157438216809105,47.2971057264299,12.506469810787273,0.28342589229729065,10,-0.21749973297119318,0.19750022888183416,1.407500505447386,1.7325000762939435,-0.09499931335449396,2,0.031323052613932756,-1.8148179544780232,10.75,2.764700602497504,10.734999656677246,2.23811080835604,10.75,0.031323052613932756
2789,2010-10-21,10.704999923706056,10.71500015258789,10.595000267028807,10.670000076293944,2560983.0,0.0009350377902932472,3.363607990012549,-0.6363573311139705,48.606810231409035,38.710254971972844,-0.18570730420487713,0.004600157450196818,0.8094099856136125,1.411932615076859,50.4038537426223,0.11999988555908381,-0.3607379343519952,0.03824996948242365,-0.5177345980323462,0.5942345369971935,-0.2397423142749613,0.3162422532398086,-0.48309938235198047,37.288009569069615,-1.1383632999092939,0.2779922837573853,10,-0.22749996185302912,0.16499996185302557,1.332500219345091,1.7449998855590785,-0.2799997329711932,3,0.04110233883171177,3.9230317791015543,10.69499969482422,-1.8148179544780232,10.75,2.764700602497504,10.734999656677246,0.04110233883171177
2790,2010-10-22,10.6899995803833,10.795000076293944,10.649999618530273,10.704999923706056,1567493.0,-0.0014012464670398739,-2.0526326356472047,-0.4285831062670372,63.052182379034825,42.80259937890647,-0.13996302277818273,-0.012546297639847381,0.7869257801492999,1.421700025204137,49.58280267203076,0.1450004577636701,-0.2882444573454723,0.04324965476989817,-0.47620639241737095,0.5627057019571673,-0.2164783688237364,0.30297767836353273,-0.42801305091110464,32.20314874082736,-10.039256018493916,0.25972802359363445,10,-0.21249961853027344,0.14499998092651367,1.2725005149841309,1.7600002288818342,-0.3299999237060547,4,0.02899910493781177,3.363607990012549,10.704999923706056,3.9230317791015543,10.69499969482422,-1.8148179544780232,10.75,0.02899910493781177
2791,2010-10-25,10.635000228881836,10.795000076293944,10.604999542236328,10.744999885559082,1202950.0,-0.0051449348606515954,-1.2352868578865375,7.333142602834658,57.08333200878651,45.952703157824935,-0.044143261627489494,0.009465893336292552,0.8010943773506352,1.4743667634627933,48.83896585265639,0.1900005340576154,-0.25290930442560544,0.009500312805176492,-0.47217332753219665,0.49117395314254964,-0.23133650736351008,0.25033713297386306,-0.33533287057860584,13.559305595965995,-30.730138026175823,0.240836820168687,10,-0.10500001907348633,0.0774993896484375,1.1399996280670166,1.6449995040893555,-0.22500038146972656,0,0.02538782306333287,-2.0526326356472047,10.6899995803833,3.363607990012549,10.704999923706056,3.9230317791015543,10.69499969482422,0.02538782306333287
2792,2010-10-26,10.600000381469727,10.65999984741211,10.470000267028807,10.635000228881836,2501226.0,-0.0032910057977298957,3.4706265146755646,0.31818142410029215,60.888926188151046,48.41434083238149,0.05723047320421237,-0.0004497805526710863,0.8049757948228677,1.5083236774688,47.96394206545899,0.18999958038330256,-0.1919692468673695,0.003000450134276633,-0.40481011585099935,0.4108110161195526,-0.20090483285836136,0.20690573312691463,-0.26491304406532556,40.00005868768523,-8.989555769551863,0.20390528299263772,10,0.07999992370605469,0.11249923706054688,1.1274993419647217,1.6799993515014648,0.3249998092651367,1,0.019811323640523737,-1.2352868578865375,10.635000228881836,-2.0526326356472047,10.6899995803833,3.363607990012549,10.704999923706056,0.019811323640523737
2793,2010-10-27,10.375,10.649999618530273,10.329999923706056,10.574999809265137,3027663.0,-0.021226450318158285,-1.206894737361362,5.714305177111717,45.71430573309895,49.277184811275205,0.29875521011669015,0.18646157809480712,0.9960852075320084,1.728886440063496,47.4297050247152,0.319999694824217,-0.1286863477140603,-0.19174995422363317,-0.5685128894526255,0.18501298100535912,-0.3801314218381293,-0.0033684866091370225,0.5150003433227539,9.677432586527662,-40.61892219549701,0.18838146761449617,10,0.2350001335144043,0.31999969482421875,1.2937500476837158,1.9049997329711914,0.7600002288818359,2,0.038072333278426296,3.4706265146755646,10.600000381469727,-1.2352868578865375,10.635000228881836,-2.0526326356472047,10.6899995803833,0.038072333278426296
2794,2010-10-28,10.404999732971193,10.4399995803833,10.300000190734863,10.404999732971193,5368155.0,0.002891540527343972,3.000000000000203,-0.0,50.212770792734624,50.14093547055962,0.26267336936084007,0.12091924876525617,0.9371636027111183,1.6861957366294344,46.86708034709278,0.1399993896484375,-0.06113601324565998,-0.13525018692016388,-0.475767954256904,0.20526758041657622,-0.30550907058853305,0.03500869674820528,0.47380060195922624,21.212033638702284,-30.26595859811116,0.1702588836683698,10,0.1900005340576154,0.2525000572204572,1.0950002670288068,1.7950000762939435,0.8950004577636719,3,0.018741052715322892,-1.206894737361362,10.375,3.4706265146755646,10.600000381469727,-1.2352868578865375,10.635000228881836,0.018741052715322892
2795,2010-10-29,10.520000457763672,10.574999809265137,10.369999885559082,10.449999809265137,2574862.0,0.011052448605843423,1.2777851364024095,100.0,57.08501899238073,52.164307073276134,0.12473324330416524,-0.012855035775046986,0.8005897895593392,1.5521780449164364,45.68942796613578,0.2049999237060547,-0.025450696452653077,-0.00874948501586914,-0.3346631374588416,0.3171641674271033,-0.17170631123735625,0.15420734120561796,0.33564787139892616,44.44450866495214,-11.189005057243037,0.16295682622148644,10,0.07499980926513672,0.13749933242797852,0.8524994850158691,1.5549993515014648,0.6349992752075213,4,-0.009030443240969577,3.000000000000203,10.404999732971193,-1.206894737361362,10.375,3.4706265146755646,10.600000381469727,-0.009030443240969577
2796,2010-11-01,10.449999809265137,10.625,10.420000076293944,10.595000267028807,2675522.0,-0.006654053750242528,1.0000000000000173,-2.071415920763997,59.99996753454933,53.99326555561894,0.1676895491883421,0.06729010790530054,0.8475979524034596,1.6037591452428899,43.79980555116617,0.20499992370605646,0.00040134658146229185,-0.08300013542175222,-0.40206780074702664,0.2360675299035222,-0.24253396808438943,0.07653369724088499,0.3834225943603524,41.666600439220424,-16.569800715394678,0.15953383266263688,11,0.09750032424926758,0.20749998092651367,0.9125001430511475,1.625,0.815000534057619,0,-0.008612454950295279,1.2777851364024095,10.520000457763672,3.000000000000203,10.404999732971193,-1.206894737361362,10.375,-0.008612454950295279
2797,2010-11-02,10.529999732971193,10.600000381469727,10.380000114440918,10.449999809265137,4039131.0,0.007655495231217779,-1.0000086697935722,-0.5517218699850234,52.99996757513526,55.071475715031134,0.05945285448614612,-0.008000732095835517,0.7476401251280809,1.5036219765370546,41.85181985274314,0.2200002670288086,0.008559782999896015,-0.0062501907348622154,-0.3237216527888833,0.3112212713191589,-0.16498592176187188,0.15248554029214745,0.28208578213867064,65.71426235895865,9.736863784315396,0.15873573102701033,11,0.017500400543211114,0.1275000572204572,0.8275003433227521,1.5450000762939435,0.7300004959106428,1,-0.011396000816917828,1.0000000000000173,10.449999809265137,1.2777851364024095,10.520000457763672,3.000000000000203,10.404999732971193,-0.011396000816917828
2798,2010-11-03,10.609999656677246,10.6899995803833,10.5,10.529999732971193,4918524.0,0.007597333877944923,-1.714291553133515,0.9999999999999556,49.462354565012745,55.16653619654266,-0.03785294754262303,-0.07158749480561966,0.6485228018079727,1.4034262311401982,39.92610805470895,0.18999958038330078,0.027088148587209204,0.06099972724914515,-0.2461363417568183,0.3681357962551086,-0.09256830725383658,0.21456776175212688,0.18160244545761728,79.48716694706366,25.72126318878653,0.15356803450298215,11,-0.0624995231628418,0.0475001335144043,0.7362504005432129,1.4650001525878906,0.9100008010864258,2,0.029689023963292538,-1.0000086697935722,10.529999732971193,1.0000000000000173,10.449999809265137,1.2777851364024095,10.520000457763672,0.029689023963292538
2799,2010-11-04,10.729999542236328,10.80500030517578,10.654999732971193,10.704999923706056,6888898.0,0.011310074405474824,-1.4000091552734488,0.3124955296473633,48.91302094347211,53.595518259257915,-0.17202385340550386,-0.18118725900924026,0.5081491217840259,1.2630047624894356,37.69402421752372,0.19500064849853338,0.03442642177686395,0.1684996128082279,-0.14704652681745856,0.48404575243391434,0.010726542995385557,0.32627268262107023,-0.42999935150146484,82.75846193308534,32.8121261247088,0.15777306981284286,11,-0.17749929428100586,-0.10749959945678711,0.5987503528594971,1.3450002670288086,0.6700000762939453,3,0.03774470679624087,-1.714291553133515,10.609999656677246,-1.0000086697935722,10.529999732971193,1.0000000000000173,10.449999809265137,0.03774470679624087
2800,2010-11-05,10.630000114440918,10.770000457763672,10.520000457763672,10.729999542236328,3212958.0,-0.009319611562123908,1.7777583512146018,-4.000038147555026,44.77614772921372,52.228053339305376,-0.09100001020174453,-0.06648183918909645,0.5797451114490872,1.337402816418841,35.50759086981282,0.25,0.043731294689475675,0.057000160217285156,-0.2504235669517705,0.3644238873863408,-0.09671170336724266,0.21071202380181298,-0.3198999214172371,58.82350301248776,13.738225160507952,0.153711863584528,11,-0.0774998664855957,-0.09250020980834961,0.6374998092651367,1.4449996948242188,0.9250001907348615,4,0.06302916924560975,-1.4000091552734488,10.729999542236328,-1.714291553133515,10.609999656677246,-1.0000086697935722,10.529999732971193,0.06302916924560975
2801,2010-11-08,10.609999656677246,10.770000457763672,10.5600004196167,10.630000114440918,3633016.0,-0.0018815105878033922,-2.5000317894268367,0.20000572207864042,43.069298049313396,50.24809465721231,-0.08372321843701513,-0.026994377760754418,0.5700405267665474,1.332144211337095,33.154511192739406,0.21000003814697266,0.039088525982515776,0.02374973297119176,-0.26454590838584835,0.3120453743282319,-0.1203980877073274,0.16789755364971093,-0.2900014614105224,54.11751506243782,12.960528398450961,0.14414782067851975,11,-0.05749940872192383,-0.13249969482421875,0.6575002670288086,1.4650001525878906,0.9300003051757812,0,0.05136664410266589,1.7777583512146018,10.630000114440918,-1.4000091552734488,10.729999542236328,-1.714291553133515,10.609999656677246,0.05136664410266589
2802,2010-11-09,10.710000038146973,10.720000267028807,10.600000381469727,10.609999656677246,3188042.0,0.009425106946802986,-1.0000158947133888,-4.999904634751097,50.71091589687304,50.80327356429833,-0.18604372275049563,-0.09276531524079878,0.4402398892148085,1.2079283522776336,30.300151299442557,0.11999988555908025,0.013789983638156755,0.09900012016296422,-0.13497232259344827,0.3329725629193767,-0.017986101215241135,0.21598634154116958,-0.38030180068206754,68.85240263151353,27.295946663731016,0.11698622137820586,11,-0.1574997901916504,-0.2325000762939453,0.3587498664855957,1.174999713897705,0.7899999618530273,1,0.05182075660121166,-2.5000317894268367,10.609999656677246,1.7777583512146018,10.630000114440918,-1.4000091552734488,10.729999542236328,0.05182075660121166
2803,2010-11-10,10.704999923706056,10.824999809265137,10.670000076293944,10.699999809265137,3804413.0,-0.00046686409179330646,-3.7692533415494514,0.05000095367069621,50.0,50.7796323651056,-0.1445068069154516,-0.07299965284039267,0.40686894210211655,1.1911524898970676,28.143567284247162,0.15499973297119318,0.0009199110670650157,0.08225002288818573,-0.1454263871091257,0.30992643288549715,-0.03158818211046999,0.19608822788684144,-0.3657956448869335,60.65569157169046,17.79264006149028,0.11383820499865607,11,-0.10750007629394709,-0.22749996185302912,0.3450000286102277,1.1799998283386213,0.8550004959106428,2,0.051844961151913616,-1.0000158947133888,10.710000038146973,-2.5000317894268367,10.609999656677246,1.7777583512146018,10.630000114440918,0.051844961151913616
2804,2010-11-11,10.850000381469727,10.949999809265137,10.725000381469727,10.725000381469727,5447902.0,0.013545115254281148,-2.5999908447265625,24.9994278084977,56.77968772856843,50.745706669126456,-0.2455699676328731,-0.2106876241593909,0.22439121260546457,1.0294689492610782,26.870257837928957,0.24499988555908025,-0.010903957594404545,0.21575045585632324,-0.03354911384188597,0.46505002555453245,0.09110067100721864,0.34040024070542785,-0.49136428143276234,76.74428404456106,31.188929020657973,0.12464978484910431,11,-0.18500041961669922,-0.3425006866455078,0.19999957084655762,1.0349993705749512,0.5499992370605469,3,0.061751156934354734,-3.7692533415494514,10.704999923706056,-1.0000158947133888,10.710000038146973,-2.5000317894268367,10.609999656677246,0.061751156934354734
2805,2010-11-12,11.079999923706056,11.09000015258789,10.699999809265137,10.770000457763672,4286308.0,0.021198113746533798,1.3636389908389446,2.4799957275390767,66.42063537867526,51.45911420736266,-0.43335136521420736,-0.4371075160745779,-0.041830429180288675,0.7853914361392764,25.65322876286558,0.3900003433227539,0.023247307625334557,0.4292500019073504,0.11300100207787267,0.7454990017368281,0.27112550199261065,0.5873745018220902,-0.6858820011154023,98.1131634112771,46.50660364222635,0.1581244999147391,11,-0.34499979019165217,-0.5025000572204608,-0.037499666213991034,0.7975001335144007,0.5200004577636701,4,0.028880839081917964,-2.5999908447265625,10.850000381469727,-3.7692533415494514,10.704999923706056,-1.0000158947133888,10.710000038146973,0.028880839081917964
2806,2010-11-15,11.125,11.175000190734863,10.899999618530273,11.079999923706056,2986324.0,0.004061378754855793,2.7930993659730077,0.145161786511939,69.23073161052693,53.26253243351729,-0.4163131833276541,-0.4757854205518939,-0.12601674595456203,0.726112804811132,24.496271396266174,0.27500057220458984,0.05337931341620816,0.45475006103515625,0.074923536241565,0.8345765858287475,0.26483679863835974,0.6446633234319528,-0.675211499009567,91.30431177033525,36.65038201454807,0.18991326239679568,11,-0.28749990463256836,-0.505000114440918,-0.08249974250793457,0.7525000572204572,0.630000114440918,0,0.038651712824789186,1.3636389908389446,11.079999923706056,-2.5999908447265625,10.850000381469727,-3.7692533415494514,10.704999923706056,0.038651712824789186
2807,2010-11-16,10.960000038146973,11.109999656677246,10.949999809265137,11.100000381469727,2714417.0,-0.014831457245215951,1.0000119210113787,-3.11111346585864,72.41377294388387,55.81269003116963,-0.20551531486869656,-0.3101475450772142,0.00400288401019111,0.8841923707495312,23.781655805629242,0.17500019073486328,0.06344883096593179,0.27925009727477956,-0.12092458678984386,0.679424781339403,0.07916275524246785,0.4793374393070913,-0.4376903681820963,57.425722006832615,-2.796916042962721,0.20008734203231193,11,-0.11249971389770508,-0.3400001525878906,0.08250021934509277,0.9175000190734846,0.6700000762939453,1,0.05291970088388043,2.7930993659730077,11.125,1.3636389908389446,11.079999923706056,-2.5999908447265625,10.850000381469727,0.05291970088388043
2808,2010-11-17,11.029999732971193,11.039999961853027,10.869999885559082,10.93000030517578,2740322.0,0.006386833447133311,1.833337306980108,-0.7142798754777129,73.23417965647909,58.515040999281524,-0.23431322058641868,-0.37288085239670643,-0.10378637661735546,0.808567103218488,22.61259839111326,0.1700000762939453,0.07943524182918615,0.3324997901916529,-0.09714511947338877,0.7621446998566945,0.11767733535913116,0.5473222450241746,-0.4424210109293174,69.47361235479103,4.138089375286484,0.21482245483252121,11,-0.1824994087219256,-0.3574995994567889,-0.12499976158142267,0.7274999618530256,0.5050001144409162,2,0.042611085984333164,1.0000119210113787,10.960000038146973,2.7930993659730077,11.125,1.3636389908389446,11.079999923706056,0.042611085984333164
2809,2010-11-18,11.145000457763672,11.149999618530273,11.045000076293944,11.100000381469727,2449716.0,0.010426176570858425,2.818276400208145,0.45000333787919095,73.23417965647909,61.67704454675545,-0.31766074433666525,-0.4777206745620681,-0.25537474529316384,0.695019108367319,21.551617446392658,0.11999988555908025,0.10645435502811651,0.42550048828124964,-0.04852937811154767,0.899530354674047,0.188485555084851,0.6625154214776483,-0.49867958885249664,93.68427181503151,24.64428041003606,0.2370149331963984,11,-0.2775001525878906,-0.4075002670288086,-0.30750060081481934,0.6124992370605469,0.30499935150146307,3,0.0372364239396632,1.833337306980108,11.029999732971193,1.0000119210113787,10.960000038146973,2.7930993659730077,11.125,0.0372364239396632
2810,2010-11-19,11.0,11.149999618530273,10.859999656677246,11.149999618530273,3610304.0,-0.013010359067564092,2.866675991505919,-3.333319204848896,69.36618985224108,64.59892141374742,-0.1281306685456478,-0.3249661565105839,-0.13360460265442242,0.8407237114563202,20.679835393031176,0.28999996185302734,0.13155544405591257,0.2650000095367435,-0.22497323866081587,0.7549732577343029,0.020013385437964715,0.5099866336355223,-0.30081119890645525,44.444478083693106,-26.899013533935154,0.24498662409877958,11,-0.11249971389770508,-0.2624998092651367,-0.24625015258789062,0.7574996948242188,0.4099998474121094,4,0.03636360168457031,2.818276400208145,11.145000457763672,1.833337306980108,11.029999732971193,1.0000119210113787,10.960000038146973,0.03636360168457031
2811,2010-11-22,10.904999732971193,11.149999618530273,10.850000381469727,11.0,4237540.0,-0.00863638791170973,-1.926836530096717,0.6333367241839588,63.06618958628525,65.97172960145988,0.014657378667477516,-0.21997953229940315,-0.0648682298372627,0.933647444211589,19.642462898398865,0.2999992370605469,0.14821324545851056,0.15649976730346893,-0.33673988775597863,0.6497394223629165,-0.09012006022625485,0.4031195948331927,-0.15822979291351658,18.33316379080206,-51.503171058668826,0.24661982752972406,11,0.017500400543211114,-0.1674995422363299,-0.2287499904632586,0.8524999618530256,0.655000686645506,0,0.06373229394927948,2.866675991505919,11.0,2.818276400208145,11.145000457763672,1.833337306980108,11.029999732971193,0.06373229394927948
2812,2010-11-23,10.8100004196167,10.895000457763672,10.744999885559082,10.895000457763672,3730995.0,-0.008711537430602934,2.529423644380617,0.894734728705533,56.896574403657915,66.73801564631076,0.1400625690615236,-0.11430115928688345,0.003994849134642209,1.0234419841745783,18.32166700991749,0.15999984741211115,0.17746308162505997,0.05100045204162562,-0.4378501065058611,0.5398510105891123,-0.19342482723211774,0.295425731315369,0.36499977111816406,16.04952516406741,-50.39459526246129,0.2444252792737431,11,0.12749958038330078,-0.07250022888183594,-0.13625073432922363,0.8924994468688965,0.6799993515014648,1,0.08741902480497088,-1.926836530096717,10.904999732971193,2.866675991505919,11.0,2.818276400208145,11.145000457763672,0.08741902480497088
2813,2010-11-24,10.770000457763672,10.850000381469727,10.649999618530273,10.80500030517578,4023805.0,-0.003700273848319169,2.20001220703125,0.41176272593654295,51.45988653370924,66.14692662465974,0.21261079304803943,-0.04552557696866444,0.016532545173571833,1.050287495616816,16.695813592038668,0.20000076293945312,0.21229241667031218,-0.008749532699585671,-0.4629682125671408,0.4454691471679695,-0.23585887263336325,0.2183598072341919,0.396399726867676,24.000167846679688,-38.71222963838456,0.22710933993377783,11,0.14249944686889648,-0.032500267028808594,-0.08000063896179199,0.8474993705749512,0.5749998092651349,2,0.079851403911251,2.529423644380617,10.8100004196167,-1.926836530096717,10.904999732971193,2.866675991505919,11.0,0.079851403911251
2814,2010-11-25,10.600000381469727,10.81999969482422,10.369999885559082,10.81999969482422,3668920.0,-0.015784593228257426,3.090920125191769,6.285722070845057,48.95834368135125,64.20667199162374,0.383777297692788,0.14738922811001487,0.16217033908047185,1.2037756416954064,15.251003261698031,0.4499998092651385,0.22815959164917388,-0.18849964141845632,-0.6165565236474642,0.23955724081055152,-0.40252808253296024,0.0255287996960476,0.5457437805175775,29.487253160269915,-32.324246215278336,0.21402844111450392,11,0.1724996566772461,0.13749980926513672,0.08499956130981445,0.9774994850158691,0.6049995422363299,3,0.08820749361263158,2.20001220703125,10.770000457763672,2.529423644380617,10.8100004196167,-1.926836530096717,10.904999732971193,0.08820749361263158
2815,2010-11-26,10.425000190734863,10.630000114440918,10.21500015258789,10.604999542236328,5105083.0,-0.016509451361981786,2.608687539649961,0.8181814241002856,44.200648139290145,61.42555160593076,0.5096947161559839,0.33192529971731055,0.3217169104120874,1.361477824893342,14.620181223882621,0.41499996185302734,0.24226033877023845,-0.3587498188018792,-0.801217577360589,0.08371793975683062,-0.5799836980812341,-0.13751593952252428,0.6741993146667475,22.459909956773537,-38.65904969464997,0.22123387927935456,11,0.25749969482421875,0.26999998092651367,0.2487497329711914,1.0224995613098145,0.7049999237060547,4,0.09832130453496135,3.090920125191769,10.600000381469727,2.20001220703125,10.770000457763672,2.529423644380617,10.8100004196167,0.09832130453496135
2816,2010-11-29,10.359999656677246,10.550000190734863,10.3100004196167,10.44499969482422,4316209.0,-0.006235063104879979,-1.594612985540119,0.4722241354646364,38.78204893078529,57.68869338225314,0.5082120478855305,0.4109048394579329,0.36358112166053935,1.407189717869084,14.21549726771244,0.23999977111816406,0.23394245827825166,-0.4192503452301022,-0.8775571423759168,0.03905645191571239,-0.6484037438030104,-0.190096946657194,0.6684639004992672,21.323446914023496,-37.21378224102345,0.22915339857290773,11,0.32250022888183594,0.33500051498413086,0.2962501049041748,0.9800000190734863,0.5750007629394531,0,0.10135137312076203,2.608687539649961,10.425000190734863,3.090920125191769,10.600000381469727,2.20001220703125,10.770000457763672,0.10135137312076203
2817,2010-11-30,10.40999984741211,10.470000267028807,10.25,10.359999656677246,9226979.0,0.00482627339689512,1.5882227545313612,-0.5882372740634239,40.809974770732076,54.08600395050348,0.4157056361240219,0.3704465979989955,0.29232165859872516,1.3347225483584637,13.725489360073109,0.22000026702880682,0.18929494093391597,-0.3632501602172855,-0.8381383582233912,0.1116380377888202,-0.6006942592203384,-0.12580606121423266,0.5533866373973133,30.708602289418273,-26.422153363281055,0.2374440990030532,11,0.27250003814697266,0.2850003242492676,0.21125006675720215,0.9074997901916504,0.18500041961669744,1,0.11047075783487892,-1.594612985540119,10.359999656677246,2.608687539649961,10.425000190734863,3.090920125191769,10.600000381469727,0.11047075783487892
2818,2010-12-01,10.925000190734863,10.925000190734863,10.460000038146973,10.494999885559082,4181093.0,0.049471695568831464,1.162789872429517,8.599973297221004,51.89872806490196,51.71539821810602,-0.12935865929985013,-0.1262158507739244,-0.2287205457298782,0.7990638185306551,12.927539828559814,0.5150003433227539,0.14487797605306696,0.1360001564025879,-0.3369815339161786,0.6089818467213544,-0.10049068875679446,0.37249100156197024,-0.7100000381469727,100.0,43.47685281542024,0.23649084515938312,12,-0.24250030517578125,-0.23000001907348633,-0.22875022888183594,0.34749937057495117,-0.5850000381469727,2,0.05171620782784592,1.5882227545313612,10.40999984741211,-1.594612985540119,10.359999656677246,2.608687539649961,10.425000190734863,0.05171620782784592
2819,2010-12-02,11.135000228881836,11.244999885559082,10.84000015258789,11.0,4146488.0,0.019221971119512293,1.281691578641966,0.3139537978389312,51.40665610390012,49.719894468290356,-0.38099176142636004,-0.3207642951778844,-0.4406737006788646,0.5714126994261157,12.676873891146927,0.4049997329711914,0.11167550771252266,0.32575016021728587,-0.17069282443323353,0.8221931448678053,0.07752866789202528,0.5739716525425465,-0.9058000755310065,89.32041891312579,36.485987017549135,0.24822149232526,12,-0.4050002098083496,-0.4050002098083496,-0.4825003147125244,0.05249977111816406,-0.6350002288818359,3,0.01885945521602017,1.162789872429517,10.925000190734863,1.5882227545313612,10.40999984741211,-1.594612985540119,10.359999656677246,0.01885945521602017
2820,2010-12-03,11.300000190734865,11.300000190734865,11.050000190734863,11.170000076293944,4242704.0,0.014818137266405573,2.8461504603307737,0.9629621780471872,54.21686857735353,48.736636578409055,-0.5575989550792553,-0.45639552765385893,-0.611391376739979,0.3923361801561409,11.997068083059787,0.2500000000000018,0.07306121447117064,0.457250118255617,-0.07722934457716413,0.9917295810883981,0.19001038683922644,0.7244898496720076,-1.030168048095705,100.0,49.882371296352794,0.2672397314163903,12,-0.5425000190734881,-0.5425000190734881,-0.6737501621246356,-0.11250019073486506,-0.15000057220459162,4,-0.008407103134980609,1.281691578641966,11.135000228881836,1.162789872429517,10.925000190734863,1.5882227545313612,10.40999984741211,-0.008407103134980609
2821,2010-12-06,11.154999732971193,11.329999923706055,11.095000267028807,11.329999923706055,10952619.0,-0.012831898700547018,1.6857074348368877,-1.346154128305712,54.74451301404386,48.497518646229715,-0.4172890437796202,-0.28298008369796257,-0.4729443090285148,0.5225933369797513,11.314217208665445,0.23499965667724787,0.01959308487656486,0.2849996566772486,-0.2550588678639958,0.825058181218493,0.014970394406626397,0.5550289189478708,-0.8233575074462909,83.79627749098883,33.17365617033451,0.2700292622706219,12,-0.3824996948242205,-0.3824996948242205,-0.5287497043609637,0.03250026702880682,0.26500034332275213,0,-0.0022411133239549352,2.8461504603307737,11.300000190734865,1.281691578641966,11.135000228881836,1.162789872429517,10.925000190734863,-0.0022411133239549352
2822,2010-12-07,11.265000343322756,11.295000076293945,11.100000381469727,11.18000030517578,2258576.0,0.009861103808584515,1.6896601619278757,-0.48571397431079194,55.608598078087375,48.958486595605066,-0.5095445432451751,-0.36814452770567385,-0.5919013696886832,0.3961039906649777,10.594464224513935,0.19499969482421875,-0.018470959062611314,0.367250251770022,-0.19478068556433925,0.9292811891043833,0.08623478310284227,0.6482657204372018,-0.8534895019433613,92.52878288121512,42.46108262933575,0.2810154686671804,12,-0.492500305175783,-0.492500305175783,-0.6625003814697283,-0.07750034332275568,0.21499919891357244,1,-0.02929426663547874,1.6857074348368877,11.154999732971193,2.8461504603307737,11.300000190734865,1.281691578641966,11.135000228881836,-0.02929426663547874
2823,2010-12-08,11.260000228881836,11.324999809265135,11.15999984741211,11.199999809265137,3376994.0,-0.00044386278637653653,-1.3571365317674693,0.7058869728146548,52.89671600143364,49.39608352005866,-0.47799467669279494,-0.336695857232975,-0.5899752477005773,0.3829818662230551,10.438160828244955,0.16499996185302557,-0.039906155971923596,0.3345001220703132,-0.24207697312206022,0.9110772172626866,0.04621157447412649,0.6227886696664999,-0.775010260916309,85.71434132214355,39.46340809844891,0.2882885475961864,12,-0.4875001907348633,-0.4875001907348633,-0.6575002670288086,-0.07250022888183594,0.13000011444091975,2,-0.05905860997651746,1.6896601619278757,11.265000343322756,1.6857074348368877,11.154999732971193,2.8461504603307737,11.300000190734865,-0.05905860997651746
2824,2010-12-09,11.520000457763672,11.520000457763672,11.289999961853027,11.295000076293945,2761262.0,0.02309060600326962,1.044445386343407,3.7499801319240245,62.38094978592303,51.41611703635121,-0.663548033734422,-0.5733222506244324,-0.8486409445603638,0.10235517929079307,11.12144529685677,0.26000022888183594,-0.0364960825587719,0.5610003471374512,-0.07218390316890755,1.19418459744381,0.24440822198427092,0.8775924722906314,-0.9674096933389027,100.0,51.30968312714714,0.31659212515317947,12,-0.6350002288818359,-0.6525001525878906,-0.9175004959106445,-0.3325004577636719,0.2799997329711932,3,-0.1024305779762833,-1.3571365317674693,11.260000228881836,1.6896601619278757,11.265000343322756,1.6857074348368877,11.154999732971193,-0.1024305779762833
2825,2010-12-10,11.399999618530273,11.545000076293945,11.31999969482422,11.539999961853027,2280544.0,-0.010416739102864003,1.9999936421954534,-0.6222226931717034,61.64704044964891,53.956671649558274,-0.4366136405122383,-0.4512547000274729,-0.7227084494509484,0.19906597669419313,12.107867268014902,0.2250003814697248,-0.02094573625373286,0.4249995231628425,-0.23659353373495406,1.086592580060639,0.09420299471394422,0.7557960516117408,-0.7506678847716142,67.77766239491048,14.617516701852253,0.3307965284488984,12,-0.5024995803833008,-0.5199995040893555,-0.8124995231628418,-0.21249961853027344,0.3900003433227539,4,-0.07894733760055195,1.044445386343407,11.520000457763672,-1.3571365317674693,11.260000228881836,1.6896601619278757,11.265000343322756,-0.07894733760055195
2826,2010-12-13,11.55500030517578,11.579999923706055,11.359999656677244,11.449999809265135,2531312.0,0.013596551915103339,1.8387180134006433,-0.7500017029856745,67.04801926374734,56.87200992655997,-0.45178743663997345,-0.6033217204595225,-0.8574424538029373,0.017288662222954443,12.82604785307295,0.22000026702881037,0.01925489745978126,0.5585001945495591,-0.1499088131361095,1.2669092022352277,0.2042956907067257,0.9127046983923925,-0.7981883703128858,94.79174117254333,35.4115076748002,0.35420450384283386,12,-0.5350003242492658,-0.6575002670288068,-1.0100002288818342,-0.3675003051757795,0.5299997329711932,0,-0.03504982050620076,1.9999936421954534,11.399999618530273,1.044445386343407,11.520000457763672,-1.3571365317674693,11.260000228881836,-0.03504982050620076
2827,2010-12-14,11.539999961853027,11.59000015258789,11.354999542236328,11.5649995803833,10363462.0,-0.0012981690113874622,5.2666191953613755,-0.23809048055875967,67.82402450584544,58.64148730888702,-0.29015253164774,-0.5719663215578521,-0.8251556828085551,0.009783782361477478,13.594516301257647,0.2350006103515625,0.08840379870152226,0.5144998550415032,-0.2339716565952461,1.2629713666782525,0.14026409922312766,0.8887356108598787,-0.6679417085520907,88.37205691879136,23.503732435299142,0.37423575581837465,12,-0.3249998092651367,-0.6374998092651367,-1.0249998569488525,-0.35249996185302734,0.7600002288818377,1,-0.010398603635680903,1.8387180134006433,11.55500030517578,1.9999936421954534,11.399999618530273,1.044445386343407,11.520000457763672,-0.010398603635680903
2828,2010-12-15,11.5,11.59000015258789,11.420000076293945,11.5,2767973.0,-0.0034662012118936714,-1.125002980235081,-0.0,72.16742913463878,60.94823986785798,-0.17881571743432545,-0.5216974266969991,-0.764431496646516,0.029531862233778128,14.797483637311515,0.1700000762939453,0.1805405475482953,0.4509998798370365,-0.3269976180856098,1.2289973777596828,0.06200113087571424,0.8399986287983587,-0.5130710428131504,69.99996821087633,0.6290701966747605,0.38899874896132275,12,-0.17999982833862305,-0.5974998474121094,-0.9849998950958252,-0.3125,0.7049999237060547,2,-0.001739170240319332,5.2666191953613755,11.539999961853027,1.8387180134006433,11.55500030517578,1.9999936421954534,11.399999618530273,-0.001739170240319332
2829,2010-12-16,11.5600004196167,11.600000381469727,11.460000038146973,11.505000114440918,1925809.0,0.005217427792756357,1.0740756439056782,100.0,79.63439752832132,63.77240975129885,-0.19242555766470915,-0.5786823130924681,-0.8066129333624676,-0.054728603278810795,15.587369505088382,0.1400003433227539,0.2770097573471748,0.4902503013610833,-0.3199965096372335,1.3004971123594,0.08512689586192401,0.8953737068602425,-0.47658007116568335,85.71433437101919,9.979505665299271,0.40512340549915876,12,-0.21250009536743164,-0.6525001525878906,-1.0225005149841309,-0.3725004196166992,0.46999931335449396,3,-0.014705888418953927,-1.125002980235081,11.5,5.2666191953613755,11.539999961853027,1.8387180134006433,11.55500030517578,-0.014705888418953927
2830,2010-12-17,11.399999618530273,11.600000381469727,11.399999618530273,11.56999969482422,3692733.0,-0.013840899245549543,-1.3529490962537445,-3.090893327784746,75.87058149791022,66.11975069395066,-0.018716326138486394,-0.40810162650431536,-0.6277059526080002,0.08350791440588878,16.749748928565122,0.20000076293945312,0.315522299547629,0.3102495193481438,-0.5124001366799948,1.1328991753762825,-0.10107530866592462,0.7215743473622123,-0.22359486413589025,18.367315162980436,-61.59607843498621,0.411324828014069,12,-0.049999237060546875,-0.49249935150146484,-0.8137497901916504,-0.21249961853027344,0.5200004577636719,4,0.035087770665746865,1.0740756439056782,11.5600004196167,-1.125002980235081,11.5,5.2666191953613755,11.539999961853027,0.035087770665746865
2831,2010-12-20,11.600000381469727,11.68000030517578,11.420000076293945,11.484999656677244,2307490.0,0.017543927160695638,-1.1224518394245109,-0.6764745481268757,77.5462376320681,68.55726619994853,-0.16646059651896472,-0.5832695431115908,-0.8043136403170976,-0.14489949429346893,18.038495585025988,0.28000068664550604,0.3483106260306421,0.47550024986267125,-0.37261165019770637,1.3236121499230489,0.05144429983248244,0.8995561998928601,-0.3473484142017824,75.38469664424845,-10.362584157243617,0.424055950030189,12,-0.18000030517578125,-0.6525001525878906,-0.9437503814697266,-0.41250038146972656,0.6049995422363281,0,0.01637927363233649,-1.3529490962537445,11.399999618530273,1.0740756439056782,11.5600004196167,-1.125002980235081,11.5,0.01637927363233649
2832,2010-12-21,11.755000114440918,11.8100004196167,11.579999923706055,11.619999885559082,2170390.0,0.013362045506377207,-1.1395379783893118,1.1739076351513664,73.05548991704116,70.79712996834935,-0.27339470452585957,-0.699717147762847,-0.9294459396508685,-0.32873080498399077,19.101983953785332,0.23000049591064453,0.3679342256096163,0.5832499980926507,-0.2958182244816534,1.4623182206669547,0.14371588680549863,1.0227841093798027,-0.4168784795914071,86.58531763107763,2.531816686957143,0.4395341112871517,12,-0.2049999237060547,-0.742499828338623,-1.0262501239776611,-0.567500114440918,0.22499942779541016,1,0.02807315359364848,-1.1224518394245109,11.600000381469727,-1.3529490962537445,11.399999618530273,1.0740756439056782,11.5600004196167,0.02807315359364848
2833,2010-12-22,11.630000114440918,11.795000076293945,11.619999885559082,11.789999961853027,2030741.0,-0.010633772759086502,1.058824849375624,-1.1851820455219768,64.43144213493424,71.02496245157283,-0.10101341789385465,-0.5343827344615306,-0.7836358887235093,-0.23310294527875186,19.832618949612456,0.17500019073486328,0.3971331154913642,0.41525001525878835,-0.46520737386761546,1.2957074043851922,-0.024978679304412665,0.8554787098219894,-0.21000003814697266,56.09757232209939,-26.1623896085517,0.44022869456320185,12,-0.06500005722045898,-0.617499828338623,-0.8962500095367432,-0.44250011444091797,0.43999958038330256,2,0.05760963625976334,-1.1395379783893118,11.755000114440918,-1.1224518394245109,11.600000381469727,-1.3529490962537445,11.399999618530273,0.05760963625976334
2834,2010-12-23,11.53499984741211,11.704999923706055,11.53499984741211,11.645000457763672,7663953.0,-0.00816855254462523,-2.0908933277847135,0.6875044703526214,57.1428240148923,70.5244939588221,-0.004092059000468495,-0.3855082932378675,-0.6733360998674449,-0.16601018835850745,19.428485669917706,0.1700000762939453,0.41632100911110115,0.27349977493286204,-0.5679471308653881,1.1149466807311121,-0.147223677966263,0.6942232278319871,-0.03699970245361328,32.926820758425464,-45.1439416313342,0.4207234528991253,12,0.0475001335144043,-0.5224995613098145,-0.7749996185302734,-0.3474998474121094,0.6450004577636701,3,0.05808409927671221,1.058824849375624,11.630000114440918,-1.1395379783893118,11.755000114440918,-1.1224518394245109,11.600000381469727,0.05808409927671221
2835,2010-12-27,11.449999809265135,11.664999961853027,11.449999809265135,11.579999923706055,2446266.0,-0.007368880734406225,-2.3076917433884123,1.1818126647246658,59.30596787721755,69.66426602698546,0.09917577186549842,-0.2316577863061493,-0.5778997381978908,-0.1056236291982966,18.367091935322293,0.2150001525878924,0.44381032899255857,0.13724975585937393,-0.6091697875580557,0.8836692992768036,-0.23596001584934,0.5104595275680879,0.3600006103515643,7.692232451796241,-66.77694388164171,0.37320977170871444,12,0.13250017166137873,-0.43749952316284,-0.6474995613098127,-0.3124999999999982,0.8299999237060582,0,0.0506550160146495,-2.0908933277847135,11.53499984741211,1.058824849375624,11.630000114440918,-1.1395379783893118,11.755000114440918,0.0506550160146495
2836,2010-12-28,11.40999984741211,11.524999618530273,11.40999984741211,11.484999656677244,1042922.0,-0.003493446508240017,-2.0666683620919852,0.5769211018596417,54.78544904717806,68.21553542046686,0.13012882221192967,-0.11484952149298877,-0.5272295016061435,-0.09231634602206817,17.168169549494568,0.11499977111816406,0.4266957416469772,0.0447497844696052,-0.5522645985396011,0.6417641674788115,-0.25375740703499794,0.34325697597420834,0.3928005599975588,0.0,-69.2028796884095,0.2985071915046032,12,0.19500017166137695,-0.39749956130981445,-0.5974996089935303,-0.30499982833862305,0.5500001907348633,1,0.04469765431219597,-2.3076917433884123,11.449999809265135,-2.0908933277847135,11.53499984741211,1.058824849375624,11.630000114440918,0.04469765431219597
2837,2010-12-29,11.5600004196167,11.59000015258789,11.420000076293945,11.420000076293945,1919691.0,0.013146413164818016,-1.4285665628980728,-1.8666759915059634,59.036125197556544,66.75650164967995,-0.018703167773800544,-0.18369566366571988,-0.6650803612516576,-0.2653745886824659,15.82722318643832,0.18000030517578125,0.4237113081022077,0.1372503280639652,-0.26072454169798753,0.5352251978259179,-0.06173710681701117,0.33623776294494157,0.22708796539306597,38.96116442326271,-26.990149803027187,0.19898743488097625,12,0.04499959945678711,-0.5475001335144043,-0.7300002574920654,-0.6325006484985352,0.5149993896484357,2,0.05579580282668717,-2.0666683620919852,11.40999984741211,-2.3076917433884123,11.449999809265135,-2.0908933277847135,11.53499984741211,0.05579580282668717
2838,2010-12-30,11.489999771118164,11.640000343322756,11.43000030517578,11.59000015258789,18880904.0,-0.006055419200482692,1.0999923706345707,-0.7142866874203854,48.97957197686277,63.3504099217401,0.055573967002175095,-0.07293581420884898,-0.581719817593406,-0.21428259935813188,16.66875321210799,0.2100000381469762,0.39164539903672413,0.038999700546265004,-0.28320661286684157,0.3612060139593716,-0.12210345616028917,0.20010285725281918,0.2820050723876957,27.118611191930945,-33.09954919510069,0.16110315670655362,12,0.11500024795532227,-0.47749948501586914,-0.6524996757507324,-0.567500114440918,0.7200002670288086,3,0.04264575986762442,-1.4285665628980728,11.5600004196167,-2.0666683620919852,11.40999984741211,-2.3076917433884123,11.449999809265135,0.04264575986762442
2839,2011-01-03,11.345000267028807,11.640000343322756,11.335000038146973,11.550000190734865,3574556.0,-0.012619626368821635,-1.7111092273132018,2.0499914169639295,48.16056135874326,60.27151879516601,0.18647867745045943,0.09339124721660674,-0.4250922597429465,-0.08763016296487613,17.32469108587595,0.305000305175783,0.35391828619755117,-0.11649980545044158,-0.4075253505464218,0.17452573964553864,-0.2620125779984317,0.029012967097548525,0.41252437663330355,3.0303730890379845,-53.90869334825851,0.14551277254799053,1,0.22749996185302912,-0.3324999809265119,-0.520000219345091,-0.4425005912780744,0.9549999237060582,0,0.06390475193750578,1.0999923706345707,11.489999771118164,-1.4285665628980728,11.5600004196167,-2.0666683620919852,11.40999984741211,0.06390475193750578
2840,2011-01-04,11.204999923706056,11.390000343322756,11.140000343322754,11.375,4507059.0,-0.012340267961881257,1.4999904632931889,0.8292689734738649,38.17568960806662,55.89701345916584,0.3306844218524283,0.23811791818218886,-0.2743673537166682,0.03414044997800936,17.533025590856067,0.2500000000000018,0.30552024433616864,-0.2517501354217515,-0.5566450213631899,0.05314475051968692,-0.40419757839246984,-0.09930269245103318,0.5271732436251462,12.999916076660464,-37.53375243843376,0.15244744297071883,1,0.2700004577636701,-0.19249963760376154,-0.4499998092651385,-0.3125000000000018,1.1199998855590785,1,0.08701476020601717,-1.7111092273132018,11.345000267028807,1.0999923706345707,11.489999771118164,-1.4285665628980728,11.5600004196167,0.08701476020601717
2841,2011-01-05,11.130000114440918,11.265000343322756,11.03499984741211,11.265000343322756,12335453.0,-0.006693423451656022,2.407408977238948,0.7941186370317368,36.6883410432187,51.85621913985223,0.37102024533583844,0.3279636560382677,-0.18752030407948084,0.08933131641193626,17.82733114450782,0.2300004959106463,0.2329441966467023,-0.32549996376037527,-0.6357613993505726,-0.0152385281701779,-0.48063068155547484,-0.1703692459652757,0.5547992269696085,15.702510604692026,-28.80373423562563,0.15513071779509885,1,0.2849998474121094,-0.09999990463256836,-0.4412500858306885,-0.26000022888183594,1.005000114440918,2,0.10332431327095648,1.4999904632931889,11.204999923706056,-1.7111092273132018,11.345000267028807,1.0999923706345707,11.489999771118164,0.10332431327095648
2842,2011-01-06,10.9350004196167,11.1899995803833,10.9350004196167,11.149999618530273,5768695.0,-0.017520188034069406,-1.3720940548165168,1.5925839585187487,33.333370842591094,48.40087788514743,0.4888818552492271,0.523830007785639,0.018433304377474258,0.26861586816696104,18.289866983557186,0.25499916076660156,0.16985258187454022,-0.5039996623992913,-0.8841464486153541,-0.12385287618322849,-0.6940730555073227,-0.3139262692912599,0.6848189723939857,0.0,-39.57616574758411,0.19007339310803173,1,0.38499975204467773,0.09499979019165039,-0.24625039100646973,-0.10000085830688477,1.174999237060545,3,0.09373567253746873,2.407408977238948,11.130000114440918,1.4999904632931889,11.204999923706056,-1.7111092273132018,11.345000267028807,0.09373567253746873
2843,2011-01-07,10.595000267028807,10.729999542236328,10.5,10.68000030517578,16989082.0,-0.03109283397721263,1.486501533623686,0.3953504877064269,25.56964470240564,44.89274685042669,0.7449692271491859,0.8553076665241193,0.3729159296345568,0.5910037628614138,19.19628998138222,0.4350004196166992,0.06916341635779055,-0.8107498168945337,-1.3427991801361348,-0.2787004536529327,-1.0767744985153342,-0.5447251352737332,0.9426408482945998,8.333354247237313,-24.357121232993055,0.26602468162080006,1,0.48749971389770685,0.5399999618530291,0.09374976158142267,0.11749935150146662,1.5050001144409197,4,0.1396884856003282,-1.3720940548165168,10.9350004196167,2.407408977238948,11.130000114440918,1.4999904632931889,11.204999923706056,0.1396884856003282
2844,2011-01-10,10.34000015258789,10.550000190734863,10.199999809265137,10.5,13185589.0,-0.024067966778110073,1.6923082566115248,1.882350301248752,24.396167982920474,41.01388019550479,0.9081321191592497,1.0723525081046557,0.638766861324692,0.8293645819928059,19.773135092052406,0.3950004577636701,-0.03517955421200192,-1.0067499160766609,-1.7172372544735026,-0.2962625776798191,-1.3619935852750817,-0.65150624687824,1.052371206590239,11.764729453136127,-21.798265589745967,0.35524366919842115,1,0.5799999237060547,0.6649999618530273,0.34874987602233887,0.3724994659423828,1.875,0,0.18085105009317237,1.486501533623686,10.595000267028807,-1.3720940548165168,10.9350004196167,2.407408977238948,11.130000114440918,0.18085105009317237
2845,2011-01-11,10.5,10.5,10.25,10.5,3318169.0,0.015473872828915214,1.0,-0.0,22.906403709462978,37.47176404686978,0.6696210631553754,0.8869438945869987,0.48799337942146437,0.6567601694359624,20.303100883297365,0.25,-0.11391676673104634,-0.8017500877380375,-1.6058728099980222,0.0023726345219472478,-1.2038114488680307,-0.3996887266080442,0.7015919111920503,28.16901786817626,-0.09952477402087112,0.4020613611299928,1,0.4200000762939453,0.505000114440918,0.23000001907348633,0.19499969482421875,2.119999885559082,1,0.1714285895937966,1.6923082566115248,10.34000015258789,1.486501533623686,10.595000267028807,-1.3720940548165168,10.9350004196167,0.1714285895937966
2846,2011-01-12,11.149999618530273,11.149999618530273,10.489999771118164,10.494999885559082,17034951.0,0.0619047255743117,1.0152675312346666,100.0,38.01979487508757,35.136616233262124,-0.023622252066100913,0.21612792100043876,-0.1427799181895235,-0.002272099772703484,19.792229318553225,0.6599998474121094,-0.15961208289328077,-0.13150043487548757,-0.9291423118608773,0.6661414421099021,-0.5303213733681815,0.2673205036172064,-0.9499998092651367,95.95959887870994,71.9667653259346,0.3988209384926946,1,-0.22999954223632812,-0.14499950408935547,-0.3924994468688965,-0.4674997329711914,1.6100006103515625,2,0.10538118663090534,1.0,10.5,1.6923082566115248,10.34000015258789,1.486501533623686,10.595000267028807,0.10538118663090534
2847,2011-01-13,11.420000076293945,11.479999542236328,11.135000228881836,11.154999732971193,5784128.0,0.024215288520275546,-1.2622953895220674,0.4045808417671638,46.06741653299158,34.81304340616532,-0.35265571843202004,-0.06674566198971732,-0.3925992522654038,-0.27854949929871076,19.21128851378769,0.3449993133544922,-0.19972577160848282,0.1445000171661377,-0.646734159849645,0.9357341941819204,-0.25111707134175276,0.5401171056740282,-1.2010002708435064,95.31254074537114,72.26684008700883,0.39561708850789107,1,-0.5,-0.41499996185302734,-0.6475000381469727,-0.7225003242492676,1.3299999237060547,3,0.06260947003600403,1.0152675312346666,11.149999618530273,1.0,10.5,1.6923082566115248,10.34000015258789,0.06260947003600403
2848,2011-01-14,11.479999542236328,11.529999732971193,11.354999542236328,11.470000267028807,5788692.0,0.005253893655126296,2.1818315805899955,0.037733065105288864,48.95635103608471,34.901464481425485,-0.4629019832397141,-0.1352549294556642,-0.43388333565933124,-0.3443810626466899,18.64710311799785,0.17500019073486506,-0.2286814464338338,0.20549950599670375,-0.5845897025433313,0.9955887145367388,-0.18954509827331378,0.6005441102667213,-1.2105597473144538,96.24058694713763,71.36954439345641,0.3950446042700179,1,-0.6149997711181641,-0.47499942779541016,-0.7074995040893555,-0.7824997901916504,0.9500007629394513,4,0.054878060937465056,-1.2622953895220674,11.420000076293945,1.0152675312346666,11.149999618530273,1.0,10.5,0.054878060937465056
2849,2011-01-17,11.390000343322756,11.520000457763672,11.369999885559082,11.43000030517578,1943097.0,-0.007839651785912949,-2.7499731782040127,-4.000286123031838,48.86364621564611,36.08901521560098,-0.408842382858559,-0.061813956978115314,-0.3296972289488025,-0.2619142062323814,18.0163793055667,0.15000057220458984,-0.28405310590826716,0.12400031089782892,-0.6567590224134356,0.9047596442090935,-0.26637935575780247,0.5143799775534603,-1.0449269521179225,89.06254540198499,59.4565786884387,0.39037966665563195,1,-0.5250005722045916,-0.3850002288818377,-0.617500305175783,-0.692500591278078,0.9349994659423793,0,0.06233538338418043,2.1818315805899955,11.479999542236328,-1.2622953895220674,11.420000076293945,1.0152675312346666,11.149999618530273,0.06233538338418043
2850,2011-01-18,11.800000190734865,11.800000190734865,11.414999961853027,11.5,3722411.0,0.03599647366582093,1.5666665607029024,-7.500011920941034,56.47841257861878,38.287912052867654,-0.8108333654402742,-0.4641051748214462,-0.7172296575463744,-0.680332163560271,17.96070968629246,0.4099998474121094,-0.3072580222905632,0.5140001296997081,-0.3009560726411262,1.3289563320405424,0.10652202852929094,0.9214782308701253,-1.3838312190240512,100.0,63.89587296307636,0.40747810117041744,1,-0.8000001907348651,-0.7950000762939471,-0.9237499237060565,-1.0075001716613787,0.3999996185302699,1,0.03516948772415063,-2.7499731782040127,11.390000343322756,2.1818315805899955,11.479999542236328,-1.2622953895220674,11.420000076293945,0.03516948772415063
2851,2011-01-19,11.789999961853027,11.869999885559082,11.670000076293945,11.8100004196167,7153841.0,-0.0008474770101859486,1.8571525885558584,-0.06666815015910417,54.00696215739154,40.58497775451215,-0.7793205456957466,-0.4628725328137211,-0.6837702106985315,-0.679133170464528,17.654495897615195,0.19999980926513672,-0.3196993983648593,0.49449992179870605,-0.3400619692554727,1.3290618128528848,0.07721897627161667,0.9117808673257954,-1.263124492620289,89.11565155448986,51.168140240343604,0.4172809455270895,1,-0.755000114440918,-0.755000114440918,-0.901249885559082,-0.9850001335144043,0.46000003814697266,2,0.07039863667443158,1.5666665607029024,11.800000190734865,-2.7499731782040127,11.390000343322756,2.1818315805899955,11.479999542236328,0.07039863667443158
2852,2011-01-20,12.085000038146973,12.140000343322756,11.789999961853027,11.81999969482422,5473600.0,0.025021210962546947,-1.1538497653959914,-13.249713904253202,59.61228727582095,44.36749359600274,-0.9991046822040026,-0.7714340542427038,-0.9546232685182687,-0.98162777365987,17.083540167122603,0.35000038146972834,-0.2954325577168788,0.7730000019073486,-0.11137539988396838,1.6573754036986657,0.3308123010116901,1.2151877028030071,-1.4238121272816002,92.99359884733066,51.45899172592055,0.4421877008956582,1,-0.9149999618530273,-0.9149999618530273,-1.1262500286102295,-1.262500286102295,0.2399997711181623,3,0.055854380521654035,1.8571525885558584,11.789999961853027,1.5666665607029024,11.800000190734865,-2.7499731782040127,11.390000343322756,0.055854380521654035
2853,2011-01-21,12.300000190734865,12.364999771118164,12.05500030517578,12.085000038146973,3919981.0,0.017790662135641844,-1.2545446979102204,0.811320279408231,65.08689135823158,48.88868508214842,-1.0580853808110007,-0.9841223036690945,-1.1423190295676982,-1.2068602732774725,16.643114487816323,0.3099994659423846,-0.25323274953861485,0.9545001506805431,-0.02611668463328165,1.9351169859943678,0.4641917330236307,1.4448085683374554,-1.4613547879746065,93.46737810459382,45.118151566721735,0.4903084176569128,1,-0.992500305175783,-1.0175004005432147,-1.2412500381469744,-1.4725003242492694,0.07999992370605291,4,0.03658534977943351,-1.1538497653959914,12.085000038146973,1.8571525885558584,11.789999961853027,1.5666665607029024,11.800000190734865,0.03658534977943351
2854,2011-01-24,12.204999923706055,12.25,12.005000114440918,12.199999809265135,2539497.0,-0.0077235988256626475,4.15787782964413,0.02325632973156003,66.02564651193494,53.679712060200856,-0.7495355900732878,-0.8815512628823896,-1.0252298383152656,-1.1227486560046405,16.638450115820348,0.2950000762939471,-0.1834579219140764,0.8259998798370365,-0.22511776213182166,1.8771175218058946,0.3004410588526074,1.3515587008214656,-1.152664909375689,83.15790741727878,29.084031131641794,0.5255588209844289,1,-0.7775001525878906,-0.9225001335144043,-1.093749761581421,-1.377500057220459,0.125,0,0.01843509896568718,-1.2545446979102204,12.300000190734865,-1.1538497653959914,12.085000038146973,1.8571525885558584,11.789999961853027,0.01843509896568718
2855,2011-01-25,12.029999732971193,12.274999618530273,11.760000228881836,12.25,4174640.0,-0.01433840162464517,2.8148173003903008,-43.99904634749498,63.975152336176805,56.56364066698855,-0.37401272561557874,-0.69658529619824,-0.8371335221912535,-0.9600846113767183,16.824825864785776,0.5149993896484375,-0.058411913082995426,0.6219996929168712,-0.4686272677589063,1.7126266535926487,0.07668621257898245,1.16731317325476,-0.7938916526905366,51.798534496953984,-6.834567308391932,0.545313480337889,1,-0.2799997329711932,-0.7474999427795428,-0.9024994373321551,-1.1974997520446795,0.07999992370605113,1,0.02452203514896345,4.15787782964413,12.204999923706055,-1.2545446979102204,12.300000190734865,-1.1538497653959914,12.085000038146973,0.02452203514896345
2856,2011-01-26,11.920000076293945,12.225000381469727,11.895000457763672,12.020000457763672,4499284.0,-0.009143778812876202,-3.400010172551912,0.45454663678491136,65.70972702397265,58.74611961043089,-0.16014281304903122,-0.5759478047978259,-0.7164966409192566,-0.8645431906859997,17.25097406082631,0.3299999237060547,0.10238424265133617,0.4865000247955322,-0.6279131151818937,1.6009131647729582,-0.07070654519318076,1.0437065947842452,-0.5258471592960383,26.446275780752472,-37.96753855092285,0.5572065699887133,1,-0.06000041961669922,-0.6375002861022949,-0.7912497520446777,-1.0875000953674316,0.19999980926513672,2,0.02348991033381309,2.8148173003903008,12.029999732971193,4.15787782964413,12.204999923706055,-1.2545446979102204,12.300000190734865,0.02348991033381309
2857,2011-01-27,12.204999923706055,12.25,11.84000015258789,11.994999885559082,2718277.0,0.02390938301912482,1.7333305782759487,-2.0999923706345727,76.13636680308139,61.76612136231941,-0.3599308337347509,-0.8539297213552395,-0.9820089683298896,-1.1590578573310282,17.34415120562719,0.4099998474121094,0.27621152462076104,0.7392498970031731,-0.42671593826426424,1.9052157322706105,0.15626697936945533,1.322232814636891,-0.6749284471313111,73.55372421924753,1.961586204413095,0.5829829176337186,1,-0.33750009536743164,-0.9225001335144043,-1.021249771118164,-1.3324999809265137,-0.1700000762939453,3,0.003687019793137347,-3.400010172551912,11.920000076293945,2.8148173003903008,12.029999732971193,4.15787782964413,12.204999923706055,0.003687019793137347
2858,2011-01-28,11.979999542236328,12.335000038146973,11.920000076293945,12.18000030517578,2621027.0,-0.01843509896568729,-1.5937522351763107,-0.9523844124231867,76.88524262106036,64.8796320740321,-0.06319206395056653,-0.6222401486636358,-0.7419904451409582,-0.9464143034815216,17.302462273317847,0.41499996185302734,0.3777629525062842,0.4897495269775387,-0.6987366475220469,1.6782357014771243,-0.10449356027225498,1.0839926142273324,-0.33303810442550486,38.26076284019233,-39.20963870961013,0.594243087249793,1,-0.08999967575073242,-0.6974997520446777,-0.698749303817749,-1.0424995422363281,0.1700000762939453,4,0.028798020051042927,1.7333305782759487,12.204999923706055,-3.400010172551912,11.920000076293945,2.8148173003903008,12.029999732971193,0.028798020051042927
2859,2011-01-31,12.06999969482422,12.135000228881836,11.859999656677244,12.100000381469727,2972289.0,0.007512533892058304,4.499990463293251,0.15000286101202778,76.34228080528527,67.08672854366172,-0.05206574317838708,-0.6905448494363551,-0.8193243891166322,-1.0480540510913006,17.753032266218362,0.2750005722045916,0.44428902025316575,0.543499708175661,-0.6702897542946911,1.757289170646013,-0.06339502305951505,1.150394439410837,-0.3225128903503691,53.91296848229762,-28.562978421545658,0.6068947312351763,1,-0.05249977111816584,-0.7874999046325701,-0.7812495231628436,-1.1324996948242205,0.07000064849853516,0,0.025683548256395516,-1.5937522351763107,11.979999542236328,1.7333305782759487,12.204999923706055,-3.400010172551912,11.920000076293945,0.025683548256395516
2860,2011-02-01,12.18000030517578,12.25,11.925000190734865,12.079999923706055,3092852.0,0.009113555354829828,1.7083343267450122,-3.333269756500869,71.10656682793135,68.98668461816614,-0.1145398004709346,-0.7628683078427922,-0.9104449110531618,-1.1613488613025478,19.219764882910447,0.32499980926513494,0.5054819165077866,0.6047502994537339,-0.6327575671768013,1.8422581660842692,-0.014003633861534581,1.2235042327690024,-0.34606168537172444,68.686915392692,-11.584285768152839,0.6187539333152681,2,-0.11750030517577947,-0.8975005149841291,-0.8825001716613752,-1.1900000572204572,0.014999389648441053,1,0.012315239308042791,4.499990463293251,12.06999969482422,-1.5937522351763107,11.979999542236328,1.7333305782759487,12.204999923706055,0.012315239308042791
2861,2011-02-02,12.279999732971193,12.3100004196167,12.18000030517578,12.270000457763672,2271366.0,0.008210133439234824,2.714254574188413,0.09999237063459201,68.94272785363995,70.02340023792381,-0.1539083350573751,-0.8140310012378755,-0.9869503707090903,-1.2648129634417131,20.329956641667614,0.13000011444091975,0.5831660655003592,0.6472497463226343,-0.6098623933899123,1.904361886035181,0.018693676466360998,1.2758058161789076,-0.42000007629394887,88.88882466838172,10.085671055714869,0.6285560698562733,2,-0.21749973297119318,-0.9974999427795428,-0.9824995994567889,-1.2674994468688983,-0.26999950408935725,2,-0.01384365472236182,1.7083343267450122,12.18000030517578,4.499990463293251,12.06999969482422,-1.5937522351763107,11.979999542236328,-0.01384365472236182
2862,2011-02-03,11.960000038146973,12.420000076293945,11.84000015258789,12.210000038146973,5307694.0,-0.02605860763702117,-1.3673477331734794,-25.001812112537284,59.486176809729116,69.40109862142353,0.16371143934032162,-0.4356390637925518,-0.6436281570601992,-0.949295716808912,20.625776051650625,0.5799999237060547,0.5996850097619593,0.2760000705719001,-0.9443776839842215,1.4963778251280218,-0.3341888067061607,0.8861889478499609,0.4049997329711914,20.68963816276263,-53.598303966023664,0.6101888772780613,2,0.13000011444091797,-0.6500000953674316,-0.651249885559082,-0.9474997520446777,0.11999988555908203,3,0.013377913620550297,2.714254574188413,12.279999732971193,1.7083343267450122,12.18000030517578,4.499990463293251,12.06999969482422,0.013377913620550297
2863,2011-02-04,12.074999809265135,12.175000190734865,11.949999809265135,12.050000190734865,2281931.0,0.009615365447438462,1.0,-0.09999847412107954,63.40507601026001,69.10992412123744,0.01501827104428699,-0.45753393035457,-0.7321987265363941,-1.0683143846733127,19.43905963923932,0.22500038146973012,0.6324250246468655,0.3169998645782446,-0.8004897514605673,1.4344894806170565,-0.2417449434411605,0.8757446725976497,0.34500026702881037,40.51718751541469,-30.584033459980503,0.5587448080194056,2,0.015000343322755683,-0.7649998664855939,-0.7662496566772443,-1.06249952316284,0.3249998092651385,4,-0.0033126262927419825,-1.3673477331734794,11.960000038146973,2.714254574188413,12.279999732971193,1.7083343267450122,12.18000030517578,-0.0033126262927419825
2864,2011-02-07,12.210000038146973,12.239999771118164,12.020000457763672,12.170000076293945,3243724.0,0.011180143355219885,3.400011444157281,1.6000228885330725,58.99122201615048,68.55615408567895,-0.13320615284538206,-0.4693174648944485,-0.83317567739034,-1.2037950523453862,17.504815417344293,0.2199993133544922,0.6255071286521847,0.35850009918212855,-0.5534619435159609,1.270462141880218,-0.09748092216691617,0.8144811205311733,0.21000003814697266,63.79309210850842,-3.501741394586645,0.4559810213490444,2,-0.07999992370605469,-0.9000000953674316,-0.901249885559082,-1.1974997520446777,-0.06999969482421697,0,-0.004914039265294323,1.0,12.074999809265135,-1.3673477331734794,11.960000038146973,2.714254574188413,12.279999732971193,-0.004914039265294323
2865,2011-02-08,12.300000190734865,12.34000015258789,12.114999771118164,12.21500015258789,2002216.0,0.007371019844939486,1.7272779816778892,2.1250029802351253,60.80508680050431,68.01119406084914,-0.20213576610805717,-0.4401168822227124,-0.8817636136834786,-1.288088829021552,15.570540618665795,0.22500038146972656,0.581147067333573,0.35850024223327814,-0.316318330072745,1.0333188145393013,0.021090956080266565,0.6959095283862897,0.10839988708495873,79.31036183723768,14.165345516089957,0.33740928615301125,2,-0.1700000762939471,-0.990000247955324,-1.0074999332427996,-1.2874999046325701,-0.4750003814697301,1,-0.013008117474065717,3.400011444157281,12.210000038146973,1.0,12.074999809265135,-1.3673477331734794,11.960000038146973,-0.013008117474065717
2866,2011-02-09,12.324999809265135,12.44499969482422,12.21500015258789,12.21500015258789,2147072.0,0.002032489279886418,-3.181822910796526,1.2941130271852677,55.74162089942884,65.74511118266551,-0.1828759858785336,-0.3927093737299625,-0.8621112058891818,-1.3104520320925204,16.38197687798205,0.2299995422363299,0.5394853948500895,0.3247498512268052,-0.25827738470161066,0.9077770871552211,0.03323623326259728,0.6162634691910132,-0.4849996566772443,80.16529316443511,17.776945712662595,0.29151361796420794,2,-0.18249988555908025,-1.0025000572204572,-1.0812494754791242,-1.31249952316284,-0.18499946594237926,2,-0.01054767679129609,1.7272779816778892,12.300000190734865,3.400011444157281,12.210000038146973,1.0,12.074999809265135,-0.01054767679129609
2867,2011-02-10,12.135000228881836,12.30500030517578,12.015000343322756,12.229999542236328,2872044.0,-0.015415787693600635,1.367338518189821,-0.8636328169026435,46.00484272683479,62.31395563886268,-0.004302534356355636,-0.15430876923546677,-0.630358685054853,-1.1180159263053717,17.0018556090655,0.30999946594237926,0.5113652022370072,0.09900026321411204,-0.4181844333134741,0.6161849597416982,-0.15959208504968103,0.3575926114779051,-0.28290008544921896,37.37383078538479,-20.21230189412926,0.2585923482637933,2,0.00749969482421875,-0.8125004768371582,-0.9125001430511475,-1.122499942779541,0.11499977111816406,3,-0.010300782665211172,-3.181822910796526,12.324999809265135,1.7272779816778892,12.300000190734865,3.400011444157281,12.210000038146973,-0.010300782665211172
2868,2011-02-11,12.109999656677244,12.170000076293945,11.904999732971193,12.170000076293945,2042564.0,-0.002060203686283346,7.833283000874136,0.6315879294075317,47.619040790015205,59.12248452605489,0.045905247276403216,-0.08399673470811386,-0.5796373664825953,-1.0859093220553255,17.382990172983938,0.26500034332275213,0.4855585532199047,0.042499685287474165,-0.4040130068725425,0.4890123774474908,-0.18075666079253416,0.2657560313674825,-0.24604152221679598,37.962951516253305,-15.711530632919825,0.22325634608000833,2,0.03250026702881037,-0.7874999046325666,-0.934999465942381,-1.0974993705749494,0.375,4,-0.0024772695145905965,1.367338518189821,12.135000228881836,-3.181822910796526,12.324999809265135,1.7272779816778892,12.300000190734865,-0.0024772695145905965
2869,2011-02-14,12.100000381469727,12.18000030517578,12.029999732971193,12.095000267028807,1379397.0,-0.0008257040042114472,-1.2222112334786261,-0.08333465787175884,51.91258710100038,56.98982011195145,0.0677302075630859,-0.019055745260882162,-0.5502731959475113,-1.0679118202065503,17.796287763121825,0.1500005722045863,0.39764151552612503,-0.0029995918273932887,-0.3155005570977991,0.30950137344301254,-0.1592500744625962,0.15325089080780963,-0.22442141580200214,36.11123375442145,-17.065221080115506,0.15625048263520275,2,0.042499542236328125,-0.7775006294250488,-0.9912502765655518,-1.0875000953674316,0.375,0,0.024793324595259847,7.833283000874136,12.109999656677244,1.367338518189821,12.135000228881836,-3.181822910796526,12.324999809265135,0.024793324595259847
2870,2011-02-15,12.21500015258789,12.345000267028807,12.029999732971193,12.125,2352803.0,0.009504113015920135,-1.2499982970143286,17.999618538997993,58.038153228254146,55.77820070913081,-0.04669299511719416,-0.10684883541146206,-0.6494917579097859,-1.176957701119914,17.660701634852277,0.31500053405761363,0.32465730140019033,0.09125018119812012,-0.19009769362196494,0.37259805601820517,-0.04942375621192241,0.23192411860816264,-0.32803277233703554,57.40748916961419,0.8147401754612815,0.1406739374100425,2,-0.07250022888183594,-0.8675003051757812,-1.252500057220459,-1.2100000381469727,0.5299997329711914,1,-0.006139976121837809,-1.2222112334786261,12.100000381469727,7.833283000874136,12.109999656677244,1.367338518189821,12.135000228881836,-0.006139976121837809
2871,2011-02-16,12.619999885559082,12.640000343322756,12.300000190734865,12.345000267028807,4434793.0,0.03315593351715074,1.1587274675902415,3.05554613656595,60.61381535782318,55.90349388114126,-0.44521041332033917,-0.4706070857388962,-1.0290042617803419,-1.5731090349293666,17.634028334869075,0.42500019073486506,0.25775547741869076,0.45474991798400843,0.13804853399682315,0.7714513019711937,0.2963992259904149,0.613100609977602,-0.7218718590167601,97.2788515435236,41.062224620906704,0.15835069199359295,2,-0.3474998474121076,-1.054999828338623,-1.6574997901916504,-1.614999771118164,0.25500011444091797,2,-0.06299525225857228,-1.2499982970143286,12.21500015258789,-1.2222112334786261,12.100000381469727,7.833283000874136,12.109999656677244,-0.06299525225857228
2872,2011-02-17,12.760000228881836,12.850000381469727,12.55500030517578,12.600000381469727,3515665.0,0.011093529682433267,-1.3600006103515432,0.5818184340299174,70.85564524519134,56.731334907244744,-0.513831683311258,-0.5875702955008251,-1.144911259326868,-1.7051134341054262,17.156211647682262,0.2950000762939471,0.21889478292646736,0.5610002517700199,0.15037032471472855,0.9716301788253112,0.3556852882423751,0.7663152152976647,-0.8321973096682971,90.47618086496686,30.666855959169503,0.20531496352764556,2,-0.38250017166137695,-0.7674999237060547,-1.7975001335144043,-1.755000114440918,-0.05000019073486328,3,-0.04858933185249725,1.1587274675902415,12.619999885559082,-1.2499982970143286,12.21500015258789,-1.2222112334786261,12.100000381469727,-0.04858933185249725
2873,2011-02-18,12.75,12.80500030517578,12.619999885559082,12.725000381469727,1671129.0,-0.0007837169829512103,1.7407423105723907,0.1562477648236893,68.99443245691145,57.84280273399597,-0.44478758363896453,-0.571425951917254,-1.1102759423100785,-1.684060468731131,16.190175295203346,0.18500041961669744,0.1824819234440067,0.528500032424926,0.05074091201893083,1.0062591528309213,0.28962047222192844,0.7673795926279237,-0.7668652330510906,87.80484117264629,26.124011206308282,0.2388795602029974,2,-0.372499942779541,-0.6475000381469727,-1.7874999046325684,-1.744999885559082,0.18000030517577947,4,-0.039215686274509776,-1.3600006103515432,12.760000228881836,1.1587274675902415,12.619999885559082,-1.2499982970143286,12.21500015258789,-0.039215686274509776
2874,2011-02-21,12.43000030517578,12.78499984741211,12.43000030517578,12.739999771118164,2588137.0,-0.025098015280331065,-1.2903235730238762,-12.400167849240935,56.250005960470155,57.336682640658836,-0.10091087117737807,-0.24633524546909946,-0.7772335284761969,-1.354038102781841,15.100432291082402,0.3549995422363299,0.18688904789374305,0.1972503185272192,-0.28938676058045587,0.6838873976348943,-0.04606822102661745,0.44056885808105584,-0.39485360135562075,48.78051900776048,-11.517798677190612,0.24331853955383728,2,-0.05250024795532049,-0.3200001716613752,-1.4950003623962385,-1.4250001907348615,0.8249998092651385,0,0.004424726480381835,1.7407423105723907,12.75,-1.3600006103515432,12.760000228881836,1.1587274675902415,12.619999885559082,0.004424726480381835
2875,2011-02-22,12.324999809265135,12.449999809265135,11.895000457763672,12.199999809265135,3146273.0,-0.00844734459635721,1.9599965413411364,-0.4032265011167215,51.12219688602603,56.823413305836304,0.008949931263998678,-0.12448323379522463,-0.6562729382932257,-1.2365698271569574,14.449972517857127,0.5549993515014631,0.16927149378538608,0.0774998188018774,-0.4010782140539053,0.5560778516576601,-0.16178919762601396,0.31678883522976875,0.5250005722045916,45.026113701954095,-11.17421230676009,0.23928901642789138,2,0.047500610351564276,-0.192499637603758,-1.389999866485594,-1.319999694824217,1.0349998474121094,1,0.012170432010216503,-1.2903235730238762,12.43000030517578,1.7407423105723907,12.75,-1.3600006103515432,12.760000228881836,0.012170432010216503
2876,2011-02-23,12.199999809265135,12.44499969482422,12.170000076293945,12.324999809265135,1874572.0,-0.010141987986566403,-1.9729774313611024,-1.0,56.629829887634955,58.0039674348141,0.1277927800917933,0.023788861155138008,-0.5214331922783959,-1.0935549850698632,13.764361090230775,0.2749996185302752,0.15599158429575155,-0.06150016784668111,-0.5154896217439671,0.39248928605060485,-0.2884948947953241,0.16549455910196187,0.6309005737304698,31.937107420685063,-27.56723901023739,0.22699472694864264,2,0.17250061035156428,0.060000419616700995,-1.197499752044676,-1.194999694824217,1.055000305175783,2,0.04467213809954762,1.9599965413411364,12.324999809265135,-1.2903235730238762,12.43000030517578,1.7407423105723907,12.75,0.04467213809954762
2877,2011-02-24,12.25,12.28499984741211,12.104999542236328,12.119999885559082,10624814.0,0.004098376353817157,-1.2499925494567063,-1.0400009155273438,55.01433244159774,58.825666507212155,0.10708157847942879,-0.023892142604712063,-0.5603261762818441,-1.1266634157760294,13.303949139828408,0.18000030517578125,0.13047222883006526,-0.013749980926514027,-0.46700586503676433,0.4395059031837363,-0.24037792298164007,0.21287796112861201,0.5621823844909652,39.010945248605196,-21.94937409686449,0.22662794205512546,2,0.12250041961669922,0.05500030517578125,-1.2150001525878906,-1.2150001525878906,1.074999809265135,3,0.05102040816326525,-1.9729774313611024,12.199999809265135,1.9599965413411364,12.324999809265135,-1.2903235730238762,12.43000030517578,0.05102040816326525
2878,2011-02-25,12.324999809265135,12.350000381469727,12.130000114440918,12.149999618530273,2155714.0,0.006122433409398775,-1.0465217372018647,1.3461541283057488,53.41245719783791,58.9923187401941,0.07351799003402171,-0.07559601045554665,-0.6218287523234558,-1.1824074601913086,12.527246559150345,0.2200002670288086,0.12090788296299415,0.043999814987181196,-0.3896214675272258,0.4776210975015882,-0.1728108262700232,0.2608104562443856,0.4688389366912844,48.31456701013233,-11.779844754213634,0.21681064125720367,2,0.047500610351564276,-0.019999504089353692,-1.1549997329711896,-1.1549997329711896,1.055000305175783,4,0.03123734156915936,-1.2499925494567063,12.25,-1.9729774313611024,12.199999809265135,1.9599965413411364,12.324999809265135,0.03123734156915936
2879,2011-02-28,12.380000114440918,12.494999885559082,12.149999618530273,12.345000267028807,4613288.0,0.004462499474802151,1.6037815972822018,0.19999891008769563,52.42424067277398,58.36855067847408,0.06974718122645918,-0.11191922856694703,-0.6643487210073413,-1.219632581688188,11.902033910690623,0.3450002670288086,0.1531981201599404,0.0835000991821282,-0.3404177462597602,0.5074179446240166,-0.128458823538816,0.2954590219030724,0.3958618657516464,80.8333532015672,22.212516375849418,0.21195892272094388,2,-0.00749969482421875,-0.07499980926513672,-1.0850002765655518,-1.0975003242492676,0.9899997711181641,0,0.044426509341732645,-1.0465217372018647,12.324999809265135,-1.2499925494567063,12.25,-1.9729774313611024,12.199999809265135,0.044426509341732645
2880,2011-03-01,12.329999923706055,12.479999542236328,12.239999771118164,12.46500015258789,2111667.0,-0.004038787582605896,1.909105621510398,-3.857166212533864,50.14925713049401,57.205821986548614,0.1539668480647638,-0.05281300637114583,-0.5970337896615021,-1.1506901280893072,10.936379985784994,0.23999977111816406,0.18475211099327282,0.02599992752075231,-0.39453361345034743,0.44653346849185205,-0.18426684296479756,0.23626669800630218,0.42824482603793257,57.69235471762707,1.7225249698976342,0.2102667704855495,3,0.04250049591064453,-0.024999618530273438,-0.9750001430511475,-1.0475001335144043,1.1649999618530273,1,0.07502029168357316,1.6037815972822018,12.380000114440918,-1.0465217372018647,12.324999809265135,-1.2499925494567063,12.25,0.07502029168357316
2881,2011-03-02,12.109999656677244,12.300000190734865,12.0649995803833,12.300000190734865,2391620.0,-0.01784268194566907,1.4736836821763515,1.407408977239038,49.26684576717042,54.807066488990735,0.3285681469037538,0.16210971744599512,-0.368365820718223,-0.9119564005978535,9.831816714877196,0.2650003433227539,0.20417054190027883,-0.18550033569336044,-0.614856107307169,0.24385543592044812,-0.4001782215002656,0.029177550113544726,0.630980207227136,10.465126594630627,-45.88004981028019,0.21467788580690447,3,0.24000072479248225,0.23500061035156428,-0.5937497615814191,-0.8274998664855939,1.430000305175783,2,0.10322048186935917,1.909105621510398,12.329999923706055,1.6037815972822018,12.380000114440918,-1.0465217372018647,12.324999809265135,0.10322048186935917
2882,2011-03-03,12.119999885559082,12.399999618530273,12.0600004196167,12.130000114440918,2865358.0,0.0008257827551896302,-4.230790674472175,0.0526326356472409,50.29586466632137,52.72944784559184,0.2438836924877279,0.1736120562004686,-0.37440030407727676,-0.9008991012221514,9.806895376547352,0.3399991989135742,0.20276857733644782,-0.18350009918212962,-0.5919903539352127,0.22499015557095348,-0.38774522655867116,0.02074502819441193,0.6040603902224841,13.792997610330387,-43.02356723991289,0.20424512737654124,3,0.2200002670288086,0.22500038146972656,-0.5487501621246338,-0.8375000953674316,1.5,3,0.09364688445535241,1.4736836821763515,12.109999656677244,1.909105621510398,12.329999923706055,1.6037815972822018,12.380000114440918,0.09364688445535241
2883,2011-03-04,12.03499984741211,12.1850004196167,12.0,12.149999618530273,2361520.0,-0.007013204533792949,-1.0000103100223727,11.49971390425329,48.15862645063754,51.830405677832665,0.2422725497956062,0.26926721780916907,-0.28231072305798577,-0.7991936504584434,9.848285525047778,0.18500041961669922,0.15989438629631536,-0.26650013923645055,-0.6800611479833609,0.14706086951045982,-0.47328064360990574,-0.05971963486299536,0.6724792320090991,7.070677879567282,-50.201829120692445,0.20678050437345477,3,0.16000032424926758,0.3100004196166992,-0.46000003814697266,-0.752500057220459,1.6900005340576172,4,0.10718736835966092,-4.230790674472175,12.119999885559082,1.4736836821763515,12.109999656677244,1.909105621510398,12.329999923706055,0.10718736835966092
2884,2011-03-07,12.149999618530273,12.28499984741211,12.039999961853027,12.050000190734865,2445718.0,0.009555444335372698,-3.0833353201567206,-0.8695619723682528,48.15862645063754,51.50112007390061,0.09317627474062462,0.15762331841791877,-0.38567586178698043,-0.8990447604700478,9.642604387468529,0.25,0.08150749977422045,-0.14850034713745153,-0.5657105002248723,0.2687098059499693,-0.35710542368116194,0.06010472940625888,0.5412298884577851,31.249950329415316,-24.931222684215182,0.2086050765437104,3,0.09750032424926758,0.19500064849853516,-0.5637497901916504,-0.867499828338623,1.4700002670288086,0,0.10123461189535665,-1.0000103100223727,12.03499984741211,-4.230790674472175,12.119999885559082,1.4736836821763515,12.109999656677244,0.10123461189535665
2885,2011-03-08,12.140000343322756,12.25,12.020000457763672,12.25,4544697.0,-0.0008229856396264612,3.181822910796494,-1.100002861039322,32.4817792628173,48.818003337809756,0.0828904809752995,0.16339874500711637,-0.3611780412025283,-0.8758769084151901,9.102183817980608,0.22999954223632812,0.003285133246334837,-0.15049962997436417,-0.5736819008411818,0.2726826408924534,-0.36209076540777296,0.061091505459044626,0.5353045826808156,35.00011920940368,-15.322254359279214,0.21159113543340863,3,0.10749959945678533,0.2049999237060529,-0.49000048637390314,-0.8575005531311053,1.4600000381469709,1,0.10131791659403455,-3.0833353201567206,12.149999618530273,-1.0000103100223727,12.03499984741211,-4.230790674472175,12.119999885559082,0.10131791659403455
2886,2011-03-09,12.19499969482422,12.239999771118164,12.0600004196167,12.140000343322756,3939963.0,0.004530424213020412,1.4827581670975267,-0.49999566510322196,28.015540811328478,45.81813760111317,0.030292896092694477,0.10346547636984127,-0.39945130584527355,-0.9170146618176727,8.22817100442402,0.17999935150146484,-0.027679873865395166,-0.08900027275085343,-0.5139412411105653,0.3359406956088584,-0.30147075693071024,0.12347021142900338,0.4646991418145525,48.74997019764963,3.3619216047966205,0.21247048417985598,3,0.05250024795532049,0.15000057220458807,-0.5224997997283953,-0.9124999046325701,1.280000686645506,2,0.1066010843187315,3.181822910796494,12.140000343322756,-3.0833353201567206,12.149999618530273,-1.0000103100223727,12.03499984741211,0.1066010843187315
2887,2011-03-10,12.010000228881836,12.119999885559082,11.954999923706055,12.06999969482422,2662735.0,-0.015170108287981487,1.0625014901175405,-1.0909122435886645,24.657526193400173,42.62314526728676,0.19854762111002877,0.2936770755113116,-0.20436631393540416,-0.7193281476767872,8.175470712596184,0.23999977111816584,-0.044822449113119944,-0.2677497386932366,-0.7054047604862692,0.16990528309979602,-0.486577249589752,-0.048922227796721174,0.6344046401794348,16.66676299742797,-22.391040672824996,0.2188275108965159,3,0.21499967575073242,0.33500003814697266,-0.33750033378601074,-0.7275004386901855,1.4200000762939435,3,0.1273938138062498,1.4827581670975267,12.19499969482422,3.181822910796494,12.140000343322756,-3.0833353201567206,12.149999618530273,0.1273938138062498
2888,2011-03-11,12.079999923706055,12.1899995803833,11.9350004196167,11.960000038146973,2040794.0,0.005828450748558867,-2.000005609877873,-2.0000158947133593,35.537163376356574,40.7468033454626,0.1007330871098997,0.23327475747185744,-0.2610024631418142,-0.7752267500203729,8.410440318232832,0.25499916076660156,-0.06444552064046505,-0.19625005722045863,-0.6365236623016379,0.24402354786072067,-0.4163868597610474,0.02388674532013013,0.5494168571292644,41.428497470034145,3.451816815849142,0.22013680254058923,3,0.12750005722045898,0.29250049591064453,-0.37999987602233887,-0.7699999809265137,1.1599998474121094,4,0.12748344135589762,1.0625014901175405,12.010000228881836,1.4827581670975267,12.19499969482422,3.181822910796494,12.140000343322756,0.12748344135589762
2889,2011-03-14,12.399999618530273,12.494999885559082,11.9350004196167,11.970000267028807,5152257.0,0.02649004112957365,-1.2400021362345433,3.583331346509961,52.63157542502142,41.022616489298976,-0.24153089056158095,-0.06650723431963712,-0.5589701780024399,-1.0792810878153567,8.931018761793574,0.5599994659423828,-0.07678162430867097,0.10874967575073313,-0.3266555436676466,0.5441548951691129,-0.10895293395845584,0.3264522854599221,0.21472883584361213,83.03565042353398,44.05250062806741,0.21770260970918956,3,-0.1849994659423828,-0.02749919891357422,-0.6999995708465576,-1.0899996757507324,0.7950000762939471,0,0.1068549035243036,-2.000005609877873,12.079999923706055,1.0625014901175405,12.010000228881836,1.4827581670975267,12.19499969482422,0.1068549035243036
2890,2011-03-15,12.140000343322756,12.345000267028807,11.8100004196167,12.199999809265135,4828816.0,-0.020967684129520547,2.0571386531953713,-0.13953385216250638,48.0769371845535,40.89040442456376,-0.01264736445205017,0.19772248460635033,-0.274992565403652,-0.8044469455535008,8.779109812206034,0.5899991989135742,-0.09841186605107488,-0.1474996089935292,-0.5869430995158798,0.29194388152882134,-0.3672213542547045,0.07222213626764606,0.46033355111892504,48.17520890356631,7.957885387575281,0.219721745261175,3,0.012499809265134942,0.1900000572204572,-0.4200003147125262,-0.8300004005432147,1.2599992752075178,1,0.1219109967365326,-1.2400021362345433,12.399999618530273,-2.000005609877873,12.079999923706055,1.0625014901175405,12.010000228881836,0.1219109967365326
2891,2011-03-16,11.824999809265135,12.329999923706055,11.824999809265135,12.154999732971193,3207069.0,-0.025947324971113184,-2.0606074617807484,5.50004768414064,38.356145771769,39.56376899183572,0.28795614429727756,0.47443430353666294,0.06323819162515143,-0.47541446785467834,7.783886311298932,0.5050001144409197,-0.13236070885882967,-0.4227501392364523,-0.8790566341375019,0.03355635566459725,-0.6509033866869771,-0.19459689178592754,0.7437207461835467,2.1896936266658873,-36.60304276592467,0.22815324745052457,3,0.3275003433227557,0.505000591278078,-0.10499978065490545,-0.5149998664855939,1.795000076293947,2,0.15010575905581347,2.0571386531953713,12.140000343322756,-1.2400021362345433,12.399999618530273,-2.000005609877873,12.079999923706055,0.15010575905581347
2892,2011-03-17,12.140000343322756,12.199999809265135,11.835000038146973,11.899999618530273,2791140.0,0.026638523394377556,1.0277784400522503,-0.7272750917550477,45.520591066028594,39.270653949101394,-0.02671872948740628,0.11658049918399982,-0.21810644408340174,-0.7738500427004471,6.221662631605689,0.375,-0.1532718195079532,-0.07674961090087784,-0.46581429687266507,0.3123150750709094,-0.27128195388677234,0.11778273208501666,0.3983714066926467,48.17520890356631,10.149585299510441,0.194532342985894,3,0.012499809265134942,0.1900000572204572,-0.40750050544738947,-0.817500591278078,1.5050001144409162,3,0.10996705110319449,-2.0606074617807484,11.824999809265135,2.0571386531953713,12.140000343322756,-1.2400021362345433,12.399999618530273,0.10996705110319449
2893,2011-03-18,12.25,12.28499984741211,12.050000190734865,12.199999809265135,3121741.0,0.009060926982407125,2.9166646798432496,0.2083334989012969,46.9339566410659,39.13457952581565,-0.11511940240853846,-0.03457100349743669,-0.2815171869814286,-0.8628843122373695,4.681456276704675,0.23499965667724432,-0.1541365214868442,0.05825004577636683,-0.24025985747385192,0.3567599490265856,-0.09100490584874343,0.2075049974014771,0.25923689679945383,64.2335654638759,30.316525194636824,0.1492549516251097,3,-0.09749984741210938,0.08000040054321289,-0.5175001621246338,-0.9275002479553223,1.4350004196166992,4,0.09632655552455338,1.0277784400522503,12.140000343322756,-2.0606074617807484,11.824999809265135,2.0571386531953713,12.140000343322756,0.09632655552455338
2894,2011-03-21,12.484999656677244,12.489999771118164,12.255000114440918,12.369999885559082,2164354.0,0.019183645443040298,2.7599945068359375,2.2999866486103846,53.3622539010701,41.4546322633993,-0.33257587427092083,-0.27957282433173525,-0.4580159772895964,-1.0758182356819024,4.043895671712069,0.23999977111816406,-0.1515930154017422,0.290499734878539,-0.018094593593646735,0.5990940633507247,0.13620257064244612,0.4447968991146318,-0.6749992370605451,99.26468835155808,65.53138821703755,0.15429716423609288,3,-0.3324995040893537,-0.15499925613403143,-0.7524998188018781,-1.1624999046325666,1.450000762939455,0,0.06047257790969418,2.9166646798432496,12.25,1.0277784400522503,12.140000343322756,-2.0606074617807484,11.824999809265135,0.06047257790969418
2895,2011-03-22,12.475000381469727,12.640000343322756,12.46500015258789,12.484999656677244,2246787.0,-0.0008009031223457086,-10.66678322789852,-0.08695039225115933,58.71124923353137,44.86526653253295,-0.301796649995854,-0.2716893463140604,-0.3935839294854233,-1.0454235905332379,4.633297100287493,0.17500019073486506,-0.13669521229729042,0.2730004310607903,-0.05559144877561906,0.6015923108971997,0.10870449114258562,0.437296370978995,-0.6513999748229988,79.75461917410675,41.298541699952835,0.16429593991820463,3,-0.25,-0.14499998092651367,-0.7425005435943604,-1.1525006294250488,1.4049997329711914,1,0.05771537405513638,2.7599945068359375,12.484999656677244,2.9166646798432496,12.25,1.0277784400522503,12.140000343322756,0.05771537405513638
2896,2011-03-23,12.744999885559082,12.75,12.454999923706055,12.470000267028807,3508131.0,0.021643246158966845,1.0701770823573504,-27.50195517406324,63.26966313975262,49.15550397101656,-0.5426382538580103,-0.525719226271292,-0.6258455937127092,-1.2921329221477595,5.360961881976417,0.2950000762939453,-0.1217513246551345,0.5157499313354492,0.10719312952565119,0.9243067331452473,0.3114715304305502,0.7200283322403482,-0.8887434814453137,99.45353938258185,55.48687809977114,0.2042784009048986,3,-0.4649996757507324,-0.41499948501586914,-1.0,-1.4225001335144043,1.255000114440918,2,0.05139268253060947,-10.66678322789852,12.475000381469727,2.7599945068359375,12.484999656677244,2.9166646798432496,12.25,0.05139268253060947
2897,2011-03-24,12.875,12.885000228881836,12.539999961853027,12.65999984741211,2493159.0,0.010200087533011049,1.9361648594247127,0.7818198211944823,67.50003377602442,52.706934015424096,-0.600146392360859,-0.6392708750375764,-0.7245234365502462,-1.3991278440389827,6.066745999654103,0.3450002670288086,-0.0741857295645243,0.6145000457763672,0.11399610106937708,1.1150039904833573,0.364248073422873,0.8647520181298614,-0.9651189801330577,98.80236785329633,48.096199165031656,0.25025197235349467,3,-0.5274996757507324,-0.5274996757507324,-0.9562499523162842,-1.4549999237060547,1.0249996185302734,3,0.057864068781287914,1.0701770823573504,12.744999885559082,-10.66678322789852,12.475000381469727,2.7599945068359375,12.484999656677244,0.057864068781287914
2898,2011-03-25,12.710000038146973,12.890000343322756,12.6899995803833,12.890000343322756,2583861.0,-0.012815531017710824,1.2222269317170107,-0.8372101275704914,61.42859867645359,53.684381043361,-0.3759143490824375,-0.4679403218164424,-0.5314069777275492,-1.2131259737862088,7.02326165542855,0.2000007629394549,-0.02575262751292584,0.4302500724792484,-0.10882784963049374,0.9693279945889905,0.16071111142437644,0.6997890335341204,-0.7221094815588387,71.6535054652275,17.722607838805075,0.26953896105487113,3,-0.3599996566772461,-0.3599996566772461,-0.5249998569488525,-1.184999942779541,0.8850002288818342,4,0.07356415553189999,1.9361648594247127,12.875,1.0701770823573504,12.744999885559082,-10.66678322789852,12.475000381469727,0.07356415553189999
2899,2011-03-28,12.93000030517578,13.0,12.81999969482422,12.81999969482422,3684143.0,0.017309226307514747,-2.2727146622278442,-0.6111134658584916,64.8496401667999,55.54801470805505,-0.5730948197783423,-0.6794595060603186,-0.7172532371294373,-1.4125478820923245,8.226113619814342,0.28999996185302734,0.05780515564762112,0.6227503299713124,0.010932644671767022,1.2345680152708578,0.3168414873215397,0.9286591726210851,-0.8518987699141842,87.1560210963225,29.556930862259918,0.3059088426497727,3,-0.5175004005432111,-0.5250000953674299,-0.6900002956390363,-1.4050002098083478,0.5699996948242205,0,0.05839134544634916,1.2222269317170107,12.710000038146973,1.9361648594247127,12.875,1.0701770823573504,12.744999885559082,0.05839134544634916
2900,2011-03-29,13.255000114440918,13.385000228881836,12.864999771118164,12.949999809265135,6686604.0,0.02513532881627567,-1.1894738532828455,2.7727146622278767,68.08876014093556,58.85163852685133,-0.8083004182053521,-0.9819526856401737,-1.0168358736700718,-1.7132738533008531,9.787486360120406,0.5200004577636719,0.12668969258119134,0.9015001296997074,0.1569825283612598,1.646017731038155,0.5292413290304836,1.2737589303689312,-1.0662707634107136,86.02149765785867,26.175192286862284,0.3722588006692239,3,-0.6449999809265137,-0.6574997901916504,-1.0112500190734863,-1.7300000190734863,0.2049999237060547,1,0.05130141828025647,-2.2727146622278442,12.93000030517578,1.2222269317170107,12.710000038146973,1.9361648594247127,12.875,0.05130141828025647
2901,2011-03-30,13.359999656677244,13.414999961853027,13.210000038146973,13.354999542236328,3780479.0,0.007921504438308746,2.5651935946660918,0.01639380143581968,73.6842210933534,61.98093075210964,-0.751712609519366,-1.0419237696324757,-1.0943517056966048,-1.7928232071829555,11.251531865064944,0.2049999237060547,0.15302618686248515,0.9439996719360337,0.0845531108860289,1.8034462329860386,0.5142763914110322,1.3737229524610353,-1.003792382747811,93.71425083705337,27.232600215578614,0.4297232805250022,3,-0.627499580383299,-0.747499465942381,-1.1074993610382062,-1.8349995613098127,-0.19499969482421697,2,0.03892219095258587,-1.1894738532828455,13.255000114440918,-2.2727146622278442,12.93000030517578,1.2222269317170107,12.710000038146973,0.03892219095258587
2902,2011-03-31,13.255000114440918,13.449999809265135,13.244999885559082,13.43000030517578,2915253.0,-0.007859247375343159,-1.1025563277302934,-34.999237078020855,70.36397335791845,64.58426594287104,-0.5273767294079459,-0.8933347716514124,-0.9720320917213812,-1.664322389432673,13.149359860705276,0.2049999237060529,0.20971267937883908,0.7822501182556145,-0.14232360902807706,1.706823845539306,0.3199632546137696,1.2445369818974594,-0.7293860104437098,74.34215314499126,4.49764830021455,0.4622868636418456,3,-0.4025001525878906,-0.625,-0.9387497901916504,-1.7300000190734863,0.029999732971191406,3,0.05620519646374267,2.5651935946660918,13.359999656677244,-1.1894738532828455,13.255000114440918,-2.2727146622278442,12.93000030517578,0.05620519646374267
2903,2011-04-01,13.324999809265135,13.369999885559082,13.210000038146973,13.295000076293945,2780284.0,0.0052810029588723495,1.6666666666666667,-0.17142685870920843,67.55220331560498,66.16092698893047,-0.47924970648066,-0.9083049553330103,-1.0304723678331396,-1.7100953367708236,14.889326332273118,0.15999984741210938,0.32343581337542915,0.7877498149871816,-0.18687273518397873,1.7623723651583418,0.3004385399016023,1.2750610900727608,-0.6329962783197001,80.15873376294071,11.487822179600926,0.48731127508558,4,-0.37249994277953924,-0.694999694824217,-0.9862494468688947,-1.7999997138977033,0.17500019073486506,4,0.04315195628485702,-1.1025563277302934,13.255000114440918,2.5651935946660918,13.359999656677244,-1.1894738532828455,13.255000114440918,0.04315195628485702
2904,2011-04-04,13.380000114440918,13.489999771118164,13.25,13.354999542236328,2732989.0,0.004127602698916322,-1.04255422762413,0.8333598245224132,75.51441540510775,68.02794545243897,-0.4402389272626319,-0.9132550246539282,-1.0699732046591013,-1.7426183595175928,16.958705670370833,0.23999977111816406,0.4105059805165059,0.7812500953674313,-0.24437866153770038,1.806878852272563,0.26843571691486545,1.2940644738199971,-0.5515572533979363,82.40005493164062,10.67653438369058,0.5128143784525659,4,-0.4075002670288086,-0.7300000190734863,-1.0412497520446777,-1.8550000190734863,0.05999946594238281,0,0.01606877060904055,1.6666666666666667,13.324999809265135,-1.1025563277302934,13.255000114440918,2.5651935946660918,13.359999656677244,0.01606877060904055
2905,2011-04-05,13.369999885559082,13.4399995803833,13.229999542236328,13.425000190734865,3750450.0,-0.0007474012553290166,3.9412305897136704,-2.19996185390051,86.35297560117452,70.59275794815251,-0.3240044683869705,-0.8499594373538795,-1.0386285031581952,-1.7136432421361842,19.169595378353854,0.21000003814697266,0.4946947569479505,0.7097498893737786,-0.34708981824151053,1.7665895969890677,0.18133003556613403,1.2381697431814231,-0.4092456425010642,57.14285714285714,-22.4105771316201,0.5284198538076448,4,-0.35500001907348633,-0.7199997901916504,-1.0312495231628418,-1.8449997901916504,-0.09000015258788885,1,0.009723269674918322,-1.04255422762413,13.380000114440918,1.6666666666666667,13.324999809265135,-1.1025563277302934,13.255000114440918,0.009723269674918322
2906,2011-04-06,13.494999885559082,13.5,13.279999732971193,13.359999656677244,2451717.0,0.009349289534027028,2.0344768619609868,-2.4545359966707814,85.01295224426721,72.53863777795726,-0.3703781212583994,-0.9197279854237852,-1.1368452825775854,-1.819467370829619,21.54509517586727,0.22000026702880682,0.5545290326810566,0.7697498798370361,-0.3258079262874336,1.8653076859615059,0.22197097677480215,1.3175287828992701,-0.4283965368890357,98.27582237977947,14.143811937965665,0.5477789030622345,4,-0.40000009536743164,-0.8399996757507324,-1.1562495231628418,-1.9699997901916504,-0.2650003433227539,2,-0.002593541882839334,3.9412305897136704,13.369999885559082,-1.04255422762413,13.380000114440918,1.6666666666666667,13.324999809265135,-0.002593541882839334
2907,2011-04-07,13.539999961853027,13.625,13.359999656677244,13.454999923706055,2356122.0,0.0033345740404266966,1.078433132500846,0.6296288447138193,84.49201488141544,75.10123957850858,-0.3476913282726386,-0.8898502893972129,-1.1631748240781974,-1.8422006464056757,23.80872877244224,0.2650003433227557,0.6103781767294993,0.7382499694824212,-0.36068378119183286,1.8371837201566752,0.18878309414529504,1.2877168448195473,-0.38671728291699026,79.51806121440669,-6.836395731189526,0.5494668753371269,4,-0.31750011444091797,-0.8224997520446777,-1.1924996376037598,-2.0149998664855957,-0.38500022888183416,3,-0.027695716473892795,2.0344768619609868,13.494999885559082,3.9412305897136704,13.369999885559082,-1.04255422762413,13.380000114440918,-0.027695716473892795
2908,2011-04-08,13.619999885559082,13.6850004196167,13.5649995803833,13.600000381469727,1957237.0,0.005908413879722518,-1.6666525383319382,0.23528817780969158,83.09041953927768,77.12799284211721,-0.3185297296268228,-0.8944190795495395,-1.2159361163608366,-1.9003602123192742,26.50644328548798,0.14500045776367188,0.6380339247456632,0.7412498950958248,-0.36055654761756983,1.8430563378092195,0.1903466737391284,1.2921531164525213,-0.372373742410252,85.71419588642286,0.9517849925451856,0.5509032213566971,4,-0.3449997901916504,-0.8724994659423828,-1.2774996757507324,-2.0949997901916504,-0.4349994659423828,4,-0.024596185092641942,1.078433132500846,13.539999961853027,2.0344768619609868,13.494999885559082,3.9412305897136704,13.369999885559082,-0.024596185092641942
2909,2011-04-11,13.725000381469727,13.75,13.604999542236328,13.604999542236328,2735521.0,0.007709287576571411,-1.416657394897878,6.000190739592771,84.53039692885173,78.9548413741079,-0.33402657969947214,-0.9434345581402486,-1.2948176821560917,-1.9845242837261239,28.517823960662064,0.14500045776367188,0.6496895894958872,0.7800003528594974,-0.3593022298671098,1.9193029355861047,0.2103490614961938,1.349651644222801,-0.3898993830273234,95.19238528408465,9.391838181332588,0.5696512913633038,4,-0.24500036239624023,-0.945000171661377,-1.4550001621246338,-2.200000286102295,-0.4500007629394531,0,-0.016393469961101248,-1.6666525383319382,13.619999885559082,1.078433132500846,13.539999961853027,2.0344768619609868,13.494999885559082,-0.016393469961101248
2910,2011-04-12,13.619999885559082,13.779999732971193,13.529999732971193,13.670000076293945,2288281.0,-0.007650309143335754,-1.1739083562422332,-0.4166653421282683,76.59573727990136,79.27834317261323,-0.19199649470224678,-0.7608819693697662,-1.1679260463053822,-1.8567711567022247,30.946437067453765,0.25,0.6938258720051476,0.6009998798370368,-0.5100574319257944,1.7120571915998681,0.0454712239556212,1.1565285357184525,-0.2019190868051588,68.00003051757777,-15.409524977033158,0.5555286558814154,4,-0.125,-0.8249998092651367,-1.3237497806549072,-2.0949997901916504,-0.5399999618530273,1,-0.013215881548327424,-1.416657394897878,13.725000381469727,-1.6666525383319382,13.619999885559082,1.078433132500846,13.539999961853027,-0.013215881548327424
2911,2011-04-13,13.600000381469727,13.635000228881836,13.420000076293945,13.520000457763672,2669671.0,-0.0014683923830689505,1.8666759915059192,-1.5999923706345724,73.61564995240953,79.63964057200113,-0.15016405088271867,-0.6335690624846109,-1.1290402240405957,-1.8123874450430648,33.273092763703026,0.21500015258789062,0.7122733445893861,0.4922503471374515,-0.4937595042616518,1.4782601985365549,-0.00075457856210015,0.9852552728370032,0.17999935150146662,57.14301933233721,-23.314837572796925,0.49300492569955157,4,-0.10500049591064453,-0.8050003051757812,-1.3037502765655518,-2.075000286102295,-0.6800003051757812,2,-0.02352945878843804,-1.1739083562422332,13.619999885559082,-1.416657394897878,13.725000381469727,-1.6666525383319382,13.619999885559082,-0.02352945878843804
2912,2011-04-14,13.475000381469727,13.609999656677244,13.399999618530273,13.5,2208231.0,-0.009191176212782648,-1.3999847413107012,-0.3124955296473786,75.5852977218346,80.53220661713776,0.010420667412912366,-0.42522778402706507,-0.9759008969049336,-1.6619656849190996,35.683722308061206,0.21000003814697088,0.689054496115503,0.30050034523010183,-0.5853231344467567,1.1863238249069603,-0.1424113946083274,0.7434120850685311,0.3049993515014666,19.737036934791192,-59.280191340049015,0.4429117398384291,4,0.029999256134033203,-0.6800003051757812,-1.1787502765655518,-1.950000286102295,-0.4200000762939471,3,-0.018181879947871016,1.8666759915059192,13.600000381469727,-1.1739083562422332,13.619999885559082,-1.416657394897878,13.725000381469727,-0.018181879947871016
2913,2011-04-15,13.43000030517578,13.56999969482422,13.30500030517578,13.494999885559082,2962145.0,-0.0033395231925803515,1.4651197863761496,2.600022888532916,68.9393983180649,79.80164916302188,0.08032883555115333,-0.3028180005237697,-0.9064115798730388,-1.590908749680004,37.723161343874864,0.26499938964844105,0.6384275026694883,0.19650025367736568,-0.5805664861043365,0.9735669934590678,-0.1920331162134854,0.5850336235682168,0.33479942321777756,26.315821174807514,-49.5373914686853,0.38853336989085074,4,0.07499933242798029,-0.6350002288818342,-1.145000219345091,-1.9050002098083478,-0.2400007247924787,4,-0.020476587189547812,-1.3999847413107012,13.475000381469727,1.8666759915059192,13.600000381469727,-1.1739083562422332,13.619999885559082,-0.020476587189547812
2914,2011-04-18,13.239999771118164,13.449999809265135,13.114999771118164,13.380000114440918,3364728.0,-0.014147470568886877,1.3928596973443728,2.15386534031715,49.36707434552614,75.69210457906095,0.2775714841971748,-0.056237953844789246,-0.6979768395167518,-1.3729772496343564,38.83942003546357,0.3350000381469709,0.6009192251769377,-0.03125028610229563,-0.7239936588827689,0.6614930866781776,-0.37762197249253227,0.315121400287941,0.4972119918823257,18.796993559471225,-53.46619826758381,0.3463716863902363,4,0.20749998092651367,-0.44499969482421875,-0.9499995708465576,-1.7149996757507324,0.1100006103515625,0,-0.004154029641408319,1.4651197863761496,13.43000030517578,-1.3999847413107012,13.475000381469727,1.8666759915059192,13.600000381469727,-0.004154029641408319
2915,2011-04-19,13.19499969482422,13.350000381469727,13.020000457763672,13.239999771118164,3668265.0,-0.0033987973619235,1.4905532723464592,0.321428328144891,42.6666745786248,70.9869626162118,0.32982148517434773,0.047925531971564794,-0.6375868061599075,-1.2972300658455698,39.4104038984801,0.3299999237060547,0.5718920359739315,-0.11225032806396307,-0.6972153164169601,0.47271466028903397,-0.4047328222404616,0.18023216611253545,0.4924351088256831,28.45517108768564,-39.39703025594717,0.2924824941764984,4,0.20500040054321111,-0.3999996185302752,-0.9012494087219256,-1.6699995994567889,0.17000007629394354,1,0.00606289697281559,1.3928596973443728,13.239999771118164,1.4651197863761496,13.43000030517578,-1.3999847413107012,13.475000381469727,0.00606289697281559
2916,2011-04-20,13.399999618530273,13.46500015258789,13.170000076293945,13.170000076293945,1924747.0,0.015536182527269293,-1.5652231602341897,-5.111092273132063,55.91834065520859,67.81210992441103,0.12284732336220294,-0.11118810659772826,-0.8253032839327794,-1.4689407935988008,39.84931435428608,0.2950000762939453,0.5231211495518373,0.05999960899353063,-0.4624239369919074,0.5824231549789687,-0.2012121639991875,0.32121138198624877,0.22069175053100665,64.40672486781914,-2.516124129917017,0.26121177299271886,4,4.76837158203125e-07,-0.5974998474121094,-1.1587493419647217,-1.8749995231628418,-0.029999732971191406,2,-0.023880574920442932,1.4905532723464592,13.19499969482422,1.3928596973443728,13.239999771118164,1.4651197863761496,13.43000030517578,-0.023880574920442932
2917,2011-04-21,13.619999885559082,13.649999618530273,13.375,13.484999656677244,2657473.0,0.016417930842668182,1.8205133221174536,0.5869586850878289,60.72726062114291,65.32731448906273,-0.09455503419228606,-0.28724006483284725,-1.0189821440085218,-1.654832975844002,40.16563716097479,0.27499961853027344,0.4601814253604548,0.24274988174438406,-0.24517243668005584,0.730672200168824,-0.0012112774678350036,0.4867110409566031,-0.5999994277954102,95.23813128025648,28.750696028174104,0.24396115921221964,4,-0.2199997901916504,-0.8125,-1.3787496089935303,-2.0949997901916504,-0.4200000762939471,3,-0.05139499376995793,-1.5652231602341897,13.399999618530273,1.4905532723464592,13.19499969482422,1.3928596973443728,13.239999771118164,-0.05139499376995793
2918,2011-04-26,13.645000457763672,13.795000076293945,13.55500030517578,13.55500030517578,1620882.0,0.0018355780040129055,-4.333319204848725,0.6666666666666711,59.851297952191594,62.58519238054494,-0.12922580520817206,-0.25149548117338405,-1.016022143560491,-1.6534569012178721,40.63148129736648,0.23999977111816584,0.3985876298189126,0.22100043296813965,-0.16659142956970996,0.6085922955059893,0.027204501699214845,0.41479636423706445,-0.6124000167846688,80.64520098542293,15.50261408754811,0.19379593126892447,4,-0.23750019073486328,-0.7225003242492676,-1.4037501811981201,-2.1200003623962402,-0.5250005722045898,1,-0.04323929152030159,1.8205133221174536,13.619999885559082,-1.5652231602341897,13.399999618530273,1.4905532723464592,13.19499969482422,-0.04323929152030159
2919,2011-04-27,13.6850004196167,13.774999618530273,13.55500030517578,13.6899995803833,1019661.0,0.0029314738373840132,1.514288828337895,-0.05554613656592947,61.45454898550004,60.90283812561145,-0.1961206380831335,-0.2445719102821542,-1.0266978874262698,-1.6699329393259887,40.838290380377714,0.21999931335449396,0.3365221311113977,0.2232503890991211,-0.10415234728900735,0.5506531254872495,0.05954902090505598,0.3869517572931862,-0.6219039932250983,85.80648892629755,18.84018657969186,0.16370136819406453,4,-0.2775001525878906,-0.6600003242492676,-1.4437501430511475,-2.1600003242492676,-0.6300001144409197,2,-0.036171050351145206,-4.333319204848725,13.645000457763672,1.8205133221174536,13.619999885559082,-1.5652231602341897,13.399999618530273,-0.036171050351145206
2920,2011-04-28,13.9350004196167,13.989999771118164,13.725000381469727,13.725000381469727,2058473.0,0.01826817627580324,-1.5238032524829588,-42.00705837466616,64.66666581895727,59.90850655522787,-0.44336319412730063,-0.46484898877228353,-1.247571399293733,-1.8973510371872173,40.41591403296792,0.30499935150146484,0.2820670917732997,0.4392503738403324,0.06444796884428428,0.8140527788363805,0.25184917134230744,0.6266515763383573,-0.8426278472290036,93.29275951581239,29.03578025041044,0.18740120249802442,4,-0.43000030517578125,-0.7125005722045898,-1.6937501430511475,-2.4100003242492676,-0.8100004196166992,3,-0.04198062580058848,1.514288828337895,13.6850004196167,-4.333319204848725,13.645000457763672,1.8205133221174536,13.619999885559082,-0.04198062580058848
2921,2011-04-29,13.880000114440918,13.96500015258789,13.779999732971193,13.9399995803833,1591912.0,-0.003946918085366957,2.3636253294492673,-0.2857116906826036,61.258267270954306,58.316614282907835,-0.3849496187065782,-0.38882959550445584,-1.176539538684093,-1.8175441541596093,39.91314316017902,0.18500041961669744,0.20866922668446186,0.35825004577636754,-0.04774837957211098,0.7642484711248461,0.15525083310212828,0.5612492584506068,-0.7337699101293946,82.11387030644745,18.969921687919957,0.20299921267423937,4,-0.375,-0.6575002670288086,-1.6024997234344482,-2.3550000190734863,-0.9600000381469727,4,-0.0371037708268418,-1.5238032524829588,13.9350004196167,1.514288828337895,13.6850004196167,-4.333319204848725,13.645000457763672,-0.0371037708268418
2922,2011-05-02,14.0,14.06999969482422,13.920000076293945,13.989999771118164,1598951.0,0.008645524824904882,-1.0000000000000238,-0.16667196490447278,62.25805161524526,57.57424242703899,-0.47231571271848516,-0.47448111845112706,-1.2832962437323445,-1.9135442232136484,39.407216516898245,0.18999958038330256,0.16691834133300887,0.4409999370574944,0.0026342776622705344,0.8793655964527183,0.22181710735988247,0.6601827667551063,-0.8031436216800785,86.4078101389586,25.039903419524485,0.2191828296976123,5,-0.4549999237060547,-0.695000171661377,-1.6949996948242188,-2.4499998092651367,-0.9149999618530273,0,-0.045000008174351236,2.3636253294492673,13.880000114440918,-1.5238032524829588,13.9350004196167,1.514288828337895,13.6850004196167,-0.045000008174351236
2923,2011-05-03,13.899999618530273,14.045000076293945,13.699999809265135,14.0,2550582.0,-0.00714288439069477,2.6315715504693253,-9.999809269502194,55.663398458814925,58.27383399518218,-0.333730030504265,-0.34698455182127397,-1.1706192626379206,-1.7898020341305099,38.65246633180314,0.34500026702881037,0.13248535245234905,0.3122495651245121,-0.13679022516678785,0.761289355415812,0.08772966997886122,0.5367694602701629,-0.633291774890008,66.99023732630133,9.49190371009314,0.2245198951456504,5,-0.3549995422363281,-0.5199999809265137,-1.5524992942810059,-2.2124996185302734,-0.8249998092651385,1,-0.050359699890348164,-1.0000000000000238,14.0,2.3636253294492673,13.880000114440918,-1.5238032524829588,13.9350004196167,-0.050359699890348164
2924,2011-05-04,13.595000267028807,13.994999885559082,13.529999732971193,13.96500015258789,2919466.0,-0.02194239999077896,1.162794669174308,3.6999847412691627,49.28367889664575,59.009056697184505,0.030085660716133944,-0.026405902396936298,-0.8459099416869496,-1.466744862167845,37.328672441829056,0.46500015258788885,0.09674560833241586,-0.003499794006350143,-0.44176329517890345,0.43476370716620316,-0.2226315445926268,0.2156319565799265,-0.26402907529382524,12.037136786929057,-42.30972223965804,0.21913175058627665,5,0.024999618530275214,-0.1500005722045863,-1.2449998855590803,-1.582499980926512,-0.28000068664550604,2,-0.03493934329826509,2.6315715504693253,13.899999618530273,-1.0000000000000238,14.0,2.3636253294492673,13.880000114440918,-0.03493934329826509
2925,2011-05-05,13.5,13.725000381469727,13.380000114440918,13.609999656677244,2651210.0,-0.006987882689432956,1.0294067323577838,0.29729646135168575,47.25273919126393,58.04621209007955,0.19321908948999678,0.08309324438842403,-0.7285122420361461,-1.3521397987893913,35.82396580776033,0.3450002670288086,0.07812785591368154,-0.10500006675720286,-0.5327237081127727,0.322723574598367,-0.3188618874349878,0.10886175392058206,0.5699996948242205,17.39129833853243,-35.08987991826369,0.21386182067778498,5,0.22249984741210938,-0.032500267028808594,-1.091249942779541,-1.322500228881836,-0.3599996566772443,3,-0.0329629403573497,1.162794669174308,13.595000267028807,2.6315715504693253,13.899999618530273,-1.0000000000000238,14.0,-0.0329629403573497
2926,2011-05-06,13.460000038146973,13.489999771118164,13.1899995803833,13.449999809265135,3230242.0,-0.0029629601372612724,7.571471389645777,-0.09091145539826459,49.56771383859888,56.80626244757465,0.27113824531175545,0.12683980492468905,-0.662088123933458,-1.2950435256646546,33.85322288009688,0.3100004196166992,0.10632734250136977,-0.14325003623962473,-0.5731495122486905,0.286649439769441,-0.3581997742441576,0.07169970176490814,0.596199665069582,30.681866210347952,-24.869620431238236,0.2149497380045326,5,0.1699995994567871,0.08500003814697266,-0.8562498092651367,-1.0824999809265137,-0.3450002670288086,4,-0.024888561455984393,1.0294067323577838,13.5,1.162794669174308,13.595000267028807,2.6315715504693253,13.899999618530273,-0.024888561455984393
2927,2011-05-09,13.164999961853027,13.404999732971193,13.0649995803833,13.404999732971193,2331135.0,-0.021916796096425384,1.8333373069800807,-23.999427808502496,43.32493363921355,54.96999974613266,0.5529586699431626,0.41350602039154793,-0.3451589113941331,-0.9842494713099406,31.661215129240496,0.3950004577636719,0.1434599984958176,-0.41950011253356934,-0.8916498973970022,0.052649672329863506,-0.6555750049652858,-0.18342522010185291,0.8565517364501964,10.204115394533892,-47.019467859179635,0.2360748924317166,5,0.4024996757507324,0.38000011444091797,-0.49249982833862305,-0.75,0.15499973297119318,0,-0.018609941987770218,7.571471389645777,13.460000038146973,1.0294067323577838,13.5,1.162794669174308,13.595000267028807,-0.018609941987770218
2928,2011-05-10,13.28499984741211,13.345000267028807,13.0649995803833,13.210000038146973,2153238.0,0.009115069191552916,1.8717923637840055,-0.3124995032941509,51.174936156141555,53.82782054287059,0.42077098222577547,0.28155755435028595,-0.4438009582019351,-1.086958556403335,29.231089300302955,0.28000068664550604,0.15132654557054437,-0.2827502250671383,-0.7730186026947887,0.2075181525605121,-0.5278844138809635,-0.03761603625331311,0.6791587238159185,23.655934928669286,-36.84091784429279,0.24513418881382532,5,0.2824997901916504,0.26000022888183594,-0.5437498092651367,-0.7249999046325684,0.4949998855590838,1,-0.015054558642249138,1.8333373069800807,13.164999961853027,7.571471389645777,13.460000038146973,1.0294067323577838,13.5,-0.015054558642249138
2929,2011-05-11,13.5,13.520000457763672,13.270000457763672,13.324999809265135,2984688.0,0.016183677460092083,1.3255694293508395,2.33334181045995,57.314152520123166,53.01087462077792,0.1975424953167373,0.051475847479867554,-0.6362776946115716,-1.284200189128887,26.47463271896957,0.25,0.13900209610863712,-0.056500053405761363,-0.5418769105824861,0.4288768037709634,-0.29918848199412373,0.186188375182601,0.41020903177734347,65.9090744890985,1.303018793576527,0.24268842858836237,5,0.06749963760375977,0.04500007629394531,-0.7087500095367432,-0.8949999809265137,0.2650003433227557,2,-0.03148149560999003,1.8717923637840055,13.28499984741211,1.8333373069800807,13.164999961853027,7.571471389645777,13.460000038146973,-0.03148149560999003
2930,2011-05-12,13.4399995803833,13.484999656677244,13.279999732971193,13.40999984741211,2203970.0,-0.004444475527162872,2.416668653490096,0.1714268587092151,51.03092606129368,51.87450337526007,0.2010896349162241,0.10255786390800381,-0.5523747826811096,-1.2040551045751364,24.044763344897785,0.22000026702880682,0.1245063012654768,-0.10750045776367223,-0.5945919157446937,0.37959100021734926,-0.3510461867541821,0.13604527122683763,0.41949688431039966,82.4174234913635,17.051426120586015,0.2435457289905103,5,0.12750005722045898,0.10500049591064453,-0.6287496089935303,-0.8149995803833008,0.33500003814697266,3,-0.00930059552847362,1.3255694293508395,13.5,1.8717923637840055,13.28499984741211,1.8333373069800807,13.164999961853027,-0.00930059552847362
2931,2011-05-13,13.279999732971193,13.550000190734865,13.21500015258789,13.524999618530273,1829827.0,-0.011904750923179996,1.2711787696674284,-8.166735543758087,40.95744788781553,49.50776962776788,0.2984099679026606,0.25018181339406986,-0.36274648629872,-1.0278299128425274,22.237158599824085,0.33500003814697443,0.09856279478222696,-0.25150027275085307,-0.752164258515652,0.2491637130139459,-0.5018322656332526,-0.0011682798684535811,0.5318269186638833,44.329872581406526,-16.544611197294024,0.25033199288239955,5,0.27500009536742986,0.26500034332275213,-0.4474997520446795,-0.6549997329711932,0.38500022888183416,4,-0.010542122926467501,2.416668653490096,13.4399995803833,1.3255694293508395,13.5,1.8717923637840055,13.28499984741211,-0.010542122926467501
2932,2011-05-16,13.229999542236328,13.274999618530273,13.09000015258789,13.164999961853027,1131254.0,-0.0037650746792355916,1.3870939955331048,-0.26530453365304335,39.107591445068884,47.66823551512943,0.2544581701341997,0.29606547634065095,-0.28341036533350383,-0.9642053073451997,20.293183903246504,0.18999958038330256,0.04120759126112894,-0.28925042152404856,-0.8074182622310779,0.2289174191829808,-0.5483343418775632,-0.030166501170533877,0.5370174851236413,34.020567877929714,-23.34705363558089,0.2590839203535151,5,0.3000001907348633,0.3150005340576172,-0.3549995422363281,-0.5999994277954102,0.5900001525878924,0,-0.008692348835767638,1.2711787696674284,13.279999732971193,2.416668653490096,13.4399995803833,1.3255694293508395,13.5,-0.008692348835767638
2933,2011-05-17,13.154999732971193,13.300000190734865,13.130000114440918,13.21500015258789,1472272.0,-0.0056689200196644585,-2.0909201251918517,-0.9230893378522842,36.34019224889126,46.2300703320456,0.23765861315663983,0.3682889516202543,-0.17660106231935124,-0.8738829922097953,18.823084261642652,0.1700000762939471,-0.013012956337476567,-0.35050020217895295,-0.8926783708489232,0.19167796649101732,-0.6215892865139381,-0.07941111784396782,0.5698962475701759,14.130342389783578,-38.002468062586786,0.27108908433498524,5,0.2400002479553205,0.39000034332275213,-0.1849997043609637,-0.4374995231628436,0.7049999237060511,1,0.012542756761862783,1.3870939955331048,13.229999542236328,1.2711787696674284,13.279999732971193,2.416668653490096,13.4399995803833,0.012542756761862783
2934,2011-05-18,13.1850004196167,13.255000114440918,13.0600004196167,13.21500015258789,1515227.0,0.0022805539532102514,2.5454600625959096,0.4999920527696246,28.19768989194651,44.11284263212144,0.16023358206770943,0.35200401388313196,-0.17749515531044757,-0.8867142799575429,18.344053540105506,0.19499969482421875,-0.08421148299131787,-0.31774954795837473,-0.8661203209499249,0.2306212250331754,-0.5919349344541498,-0.04356416146259967,0.500301776915185,25.5102159976021,-20.531459157548593,0.2741853864957754,5,0.11999988555908203,0.3599996566772461,-0.1737501621246338,-0.4375,0.4349994659423828,2,0.04512698478714117,-2.0909201251918517,13.154999732971193,1.3870939955331048,13.229999542236328,1.2711787696674284,13.279999732971193,0.04512698478714117
2935,2011-05-19,13.274999618530273,13.289999961853027,13.09000015258789,13.229999542236328,7076707.0,0.006825877591909224,4.333273994201719,-1.5000158947134183,32.763519758989375,42.245709956609275,0.03907031539186434,0.2828050716676991,-0.23641949126148631,-0.9574892236430266,18.250728455824312,0.19999980926513672,-0.13960447987023095,-0.23175034523010218,-0.7717727402649501,0.30827204980474576,-0.501761542747527,0.03826085228732268,0.3602784358483966,43.87740802877357,2.299538320059696,0.2700111975174242,5,0.030000686645507812,0.2700004577636719,-0.14499950408935547,-0.49499940872192383,0.2950000762939471,3,0.036911543417937454,2.5454600625959096,13.1850004196167,-2.0909201251918517,13.154999732971193,1.3870939955331048,13.229999542236328,0.036911543417937454
2936,2011-05-20,13.079999923706055,13.425000190734865,13.005000114440918,13.265000343322756,2503458.0,-0.014689242970073124,-1.507462856524708,-4.111113465858557,24.863384845645413,40.19442675732393,0.19500525983683303,0.4770611660608246,-0.013743215362008954,-0.7435653335274388,17.897433094912383,0.4200000762939471,-0.16920603530657985,-0.4107500553131107,-0.9821407611963497,0.16064065057012833,-0.6964454082547302,-0.1250547023714912,0.5092559198916575,17.857094200298743,-17.304458963293367,0.2856953529416199,5,0.19750022888183594,0.45749998092651367,0.06500005722045898,-0.2849998474121094,0.5399999618530273,4,0.05313453355336861,4.333273994201719,13.274999618530273,2.5454600625959096,13.1850004196167,-2.0909201251918517,13.154999732971193,0.05313453355336861
2937,2011-05-23,12.920000076293945,13.020000457763672,12.800000190734865,12.9350004196167,2494169.0,-0.012232404307749856,1.3783758705480071,0.0810827529679816,24.074077811775865,37.18322027461663,0.35380330508972513,0.6133781220068677,0.1786086302526222,-0.5677746414077944,16.881783899430378,0.27999973297118963,-0.1943031046174113,-0.5357499122619629,-1.157354759772014,0.08585493524808818,-0.8465523360169893,-0.22494748850693647,0.6108301943880878,19.19998168945284,-11.44241557168742,0.31080242375502565,5,0.25500011444091975,0.5149998664855975,0.22499990463256836,-0.125,0.8299999237060547,0,0.057662529501530946,-1.507462856524708,13.079999923706055,4.333273994201719,13.274999618530273,2.5454600625959096,13.1850004196167,0.057662529501530946
2938,2011-05-24,13.05500030517578,13.295000076293945,12.895000457763672,12.895000457763672,3574284.0,0.01044893406227887,-4.0,-10.666412359336139,34.302329127371436,34.62635100875532,0.20422285702918153,0.45525118639642237,0.07593949750883588,-0.6849209832975092,15.510947191269794,0.39999961853027344,-0.22151947086099355,-0.3712496757507342,-1.0107798232248353,0.2682804717233669,-0.6910147494877847,-0.051484602013683656,0.3881303559125939,40.80001831054631,7.481798071575092,0.31976507373705076,5,0.11999988555908558,0.3799996376037633,0.09499955177307307,-0.26000022888183416,0.8800001144409197,1,0.05859819010078082,1.3783758705480071,12.920000076293945,-1.507462856524708,13.079999923706055,4.333273994201719,13.274999618530273,0.05859819010078082
2939,2011-05-25,13.1899995803833,13.239999771118164,12.9399995803833,13.0,2021141.0,0.010340809808637053,1.0689671048088212,1.1874985098824726,41.19316627047622,33.533266587553385,0.023049519745496738,0.2964662446615627,-0.034809505936934215,-0.7987848724799278,14.066028764009756,0.3000001907348633,-0.20891415960960025,-0.21150035858154226,-0.8471691760198983,0.42416845885681376,-0.5293347673007194,0.10633405013763486,0.17595542426265176,62.399902343749716,25.94892236153214,0.31783440871917795,5,-0.014999389648435724,0.245000362396242,-0.03999972343444824,-0.39499950408935547,1.2550001144409197,2,0.050796065019622416,-4.0,13.05500030517578,1.3783758705480071,12.920000076293945,-1.507462856524708,13.079999923706055,0.050796065019622416
2940,2011-05-26,13.350000381469727,13.595000267028807,13.274999618530273,13.3149995803833,4789853.0,0.01213046293984621,-4.565193594666061,0.18421514940094064,47.07447739411552,34.21293653269783,-0.1688126801380463,0.0952764475446557,-0.15981898778281334,-0.9342699137721109,12.358387056447413,0.40500068664550604,-0.22037985900556123,-0.0222495555877682,-0.6062960038643492,0.5617968926888128,-0.3142727797260587,0.2697736685505223,-0.5500001907348615,69.18240728966994,30.679717104812305,0.2920232241382906,5,-0.15250015258789062,0.08499956130981623,-0.22875046730041504,-0.5550003051757812,1.1799993515014666,3,0.020224681376348475,1.0689671048088212,13.1899995803833,-4.0,13.05500030517578,1.3783758705480071,12.920000076293945,0.020224681376348475
2941,2011-05-27,13.364999771118164,13.619999885559082,13.345000267028807,13.425000190734865,3422745.0,0.0011235497542949613,-4.500023841994175,-1.7142584670717926,56.24999627470839,36.11764818043555,-0.19052228716869024,0.04186259395774172,-0.128776356407311,-0.9232199009630904,10.582872728214838,0.2749996185302752,-0.26557696750378135,0.01849985122680664,-0.5144669710601111,0.5514666735137244,-0.24798355991665133,0.2849832623702646,-0.5490995788574207,68.90241349472913,25.712231438426258,0.2664834111434588,5,-0.1549997329711914,0.07000017166137873,-0.2674996852874756,-0.5699996948242188,1.135000228881836,4,0.015338565448318464,-4.565193594666061,13.350000381469727,1.0689671048088212,13.1899995803833,-4.0,13.05500030517578,0.015338565448318464
2942,2011-05-30,13.369999885559082,13.479999542236328,13.229999542236328,13.30500030517578,852720.0,0.00037412005436188167,-1.3255694293508395,-1.083318763410949,52.86195480802886,37.95339957589528,-0.1939732709833546,-0.013444864252686983,-0.09688202368667476,-0.8987634897182488,8.269626575865518,0.25,-0.2925857079651024,0.05499997138977086,-0.38098642297857843,0.49098636575812016,-0.16299322579440378,0.2729931685739455,-0.5219357055664045,65.5172141638506,19.035846988240067,0.21799319718417476,5,-0.15999984741210938,0.06500005722046076,-0.2687499523162842,-0.5749998092651367,0.8900003433227539,0,0.018698579068054055,-4.500023841994175,13.364999771118164,-4.565193594666061,13.350000381469727,1.0689671048088212,13.1899995803833,0.018698579068054055
2943,2011-05-31,13.199999809265135,13.324999809265135,13.050000190734865,13.0600004196167,3140678.0,-0.012715039472630307,-2.4374985098824915,2.1538506683098455,39.58332367517041,39.218469996253496,-0.018906912791232244,0.10690518999325782,0.10525160735378059,-0.6945675484202543,6.757661003742037,0.319999694824217,-0.28958125185538997,-0.08000011444091903,-0.42009299021704294,0.26009276133520487,-0.2500465523289819,0.0900463234471438,-0.32105820104980154,38.23531061719504,-5.549461880977198,0.17004643788806198,5,0.010000228881837714,0.23500013351440785,-0.0962498188018781,-0.40499973297118963,0.9899997711181658,1,0.04166668171834509,-1.3255694293508395,13.369999885559082,-4.500023841994175,13.364999771118164,-4.565193594666061,13.350000381469727,0.04166668171834509
2944,2011-06-01,13.119999885559082,13.404999732971193,13.079999923706055,13.350000381469727,3474086.0,-0.00606060036833489,-1.0967701248081232,-1.642867847411465,39.04109946959995,39.915978852988005,0.0568851234790646,0.15757355785765625,0.2095421036020042,-0.5764181674368416,6.05289118089976,0.3249998092651385,-0.2804097685914382,-0.13625001907348633,-0.44896093569362705,0.1764608975466544,-0.2926054773835567,0.020105439236584033,-0.21141594624999804,12.280654789789718,-25.517812022225844,0.15635545831006994,6,0.09000015258789062,0.31500005722046076,0.045000314712524414,-0.31749963760375977,1.2700004577636737,2,0.06211894368647597,-2.4374985098824915,13.199999809265135,-1.3255694293508395,13.369999885559082,-4.500023841994175,13.364999771118164,0.06211894368647597
2945,2011-06-02,13.05500030517578,13.239999771118164,12.96500015258789,13.03499984741211,3057697.0,-0.004954236352916919,-2.4374985098824595,-0.08695832452222321,41.75825557795146,41.79318671213312,0.09766667370776183,0.19765963274281617,0.29890013055553233,-0.475814539699309,5.791753138778992,0.27499961853027344,-0.259782774427455,-0.17899961471557724,-0.48185605574398416,0.12385682631282968,-0.3304278352297807,-0.027571394201373778,-0.11795972801669485,13.740486912816388,-22.272119260656275,0.15142822051420382,6,0.15499973297119318,0.3799996376037633,0.16124987602234064,-0.2525000572204572,1.3249998092651385,3,0.10647256661475235,-1.0967701248081232,13.119999885559082,-2.4374985098824915,13.199999809265135,-1.3255694293508395,13.369999885559082,0.10647256661475235
2946,2011-06-03,13.125,13.28499984741211,12.925000190734865,13.149999618530273,3389328.0,0.005361906793404536,1.4406750072737733,-1.2499523173756593,46.209398213562714,44.25266675677611,0.03880196588967699,0.10674882287606557,0.2458702805628974,-0.5198203236165675,6.302595537642147,0.3599996566772443,-0.2251725725000906,-0.0922499179840095,-0.37911070989707163,0.19461087392905263,-0.23568031394053968,0.05118047797252068,0.49499988555908203,36.03604377627957,-0.21910101648160207,0.14343039595653098,6,0.13250017166137695,0.3099999427795428,0.23874998092651367,-0.22499990463256836,1.0150003433227557,4,0.10704759870256719,-2.4374985098824595,13.05500030517578,-1.0967701248081232,13.119999885559082,-2.4374985098824915,13.199999809265135,0.10704759870256719
2947,2011-06-06,12.920000076293945,13.149999618530273,12.829999923706055,13.100000381469727,3520660.0,-0.015619041806175571,1.2857220708446866,7.200122072175174,42.244227746474664,45.13509993667646,0.2724532606185299,0.30825737909799145,0.46161688008335133,-0.29406579570589564,6.296124319728857,0.31999969482421875,-0.21102614124422558,-0.2849998474121094,-0.6007277297390363,0.03072803491481757,-0.44286378857557196,-0.1271359062486468,0.686099815368653,15.652205642104935,-22.434882814463524,0.1578639411634631,6,0.30499982833862305,0.5149998664855975,0.44374990463256836,-0.019999980926513672,0.9250001907348615,0,0.12229101504458129,1.4406750072737733,13.125,-2.4374985098824595,13.05500030517578,-1.0967701248081232,13.119999885559082,0.12229101504458129
2948,2011-06-07,13.085000038146973,13.145000457763672,12.850000381469727,12.899999618530273,2943706.0,0.012770894804851718,-1.0701840096639372,-1.0277783664646294,46.96968120646327,45.77693492956391,0.12533678095330458,0.1343962487529975,0.3148217369440154,-0.43809900218041875,6.2893033891584516,0.2950000762939453,-0.15799094307557482,-0.1099998950958252,-0.42772186658048383,0.20772207638883344,-0.2688608808381545,0.048861090646504124,0.49005585479736347,44.34786070047802,4.476974434912911,0.15886098574232968,6,0.1399998664855957,0.33750009536743164,0.3399999141693115,-0.14499998092651367,1.0699996948242205,1,0.0897974923430922,1.2857220708446866,12.920000076293945,1.4406750072737733,13.125,-2.4374985098824595,13.05500030517578,0.0897974923430922
2949,2011-06-08,13.074999809265135,13.104999542236328,12.94499969482422,13.06999969482422,2683037.0,-0.0007642513452567057,3.9231040098595344,0.027027584322641594,43.630574215662946,45.39427902084695,0.13109481273101764,0.11691846640427705,0.3361935736813031,-0.4055402795275498,6.473340332015088,0.1599998474121076,-0.08609138473030953,-0.09875011444091975,-0.38596658294543396,0.18846635406359447,-0.24235834869317685,0.04485811981133736,0.4702538449096707,53.84613772316992,13.883810988260905,0.1436082342522567,6,0.15000009536743342,0.3225002288818377,0.3875000476837176,-0.13499975204467596,0.935000419616701,2,0.08527723039261992,-1.0701840096639372,13.085000038146973,1.2857220708446866,12.920000076293945,1.4406750072737733,13.125,0.08527723039261992
2950,2011-06-09,13.3149995803833,13.345000267028807,13.085000038146973,13.104999542236328,3169786.0,0.018355623297837242,-1.080009765662239,41.999046347540805,57.275536493865445,45.508227934086634,-0.12783517827964097,-0.1401096420880883,0.10011136843926849,-0.6279034801693903,6.978680831934289,0.2700004577636719,-0.04206356794822419,0.14749965667724574,-0.12009174818300927,0.41509106153750075,0.013703954247118233,0.28129535910737324,0.20164392457275504,94.17462783579069,49.29219023397533,0.13379570243012717,6,-0.15999984741210938,-0.05249929428100586,0.2175002098083496,-0.3749995231628418,0.6950006484985352,3,0.08073607186013221,3.9231040098595344,13.074999809265135,-1.0701840096639372,13.085000038146973,1.2857220708446866,12.920000076293945,0.08073607186013221
2951,2011-06-10,13.140000343322756,13.324999809265135,13.0649995803833,13.324999809265135,3348510.0,-0.013143014838571054,1.8108213994824716,-0.8809496777943618,56.74848187168448,45.94006427449281,0.013288955057474183,0.025153027491652935,0.27369046971557687,-0.43594655957021367,7.235031961493535,0.26000022888183416,-0.024780085214972658,-0.020499610900877485,-0.28297548975979403,0.24197626795803906,-0.15173755033033487,0.1107383285285799,0.3491774183833005,60.194216108011965,11.564805491185815,0.13123793942945816,6,-0.022500514984132636,0.06999969482421697,0.4549994468688947,-0.2000002861022967,0.8599996566772443,4,0.0943683210593127,-1.080009765662239,13.3149995803833,3.9231040098595344,13.074999809265135,-1.0701840096639372,13.085000038146973,0.0943683210593127
2952,2011-06-13,13.114999771118164,13.199999809265135,13.0600004196167,13.109999656677244,1241398.0,-0.0019026310160863424,-1.666690887292312,-0.027027723650170442,51.97366852507857,47.316769257815935,-0.0018843407993802685,0.0433172604754688,0.3003360841372107,-0.39867183327349487,7.950697283142095,0.13999938964843572,-0.03295320068467511,-0.03975019454956019,-0.3008504433869277,0.2213500542878073,-0.17030031896824305,0.09079992986912266,0.34781087706789293,53.535242609022525,3.7537226381421007,0.13055012441868366,6,0.0025000572204589844,0.0950002670288086,0.4725000858306885,-0.17499971389770508,0.8350000381469709,0,0.0781548295915222,1.8108213994824716,13.140000343322756,-1.080009765662239,13.3149995803833,3.9231040098595344,13.074999809265135,0.0781548295915222
2953,2011-06-14,13.31999969482422,13.40999984741211,13.149999618530273,13.154999732971193,1782478.0,0.015630951375043667,-1.971427948621473,32.99923707799705,54.088055972913274,48.98865331373965,-0.21017426119813365,-0.15672272906340368,0.09714059224053706,-0.5935138681069567,8.914538922264862,0.2950000762939453,-0.05831506123600505,0.1569997310638449,-0.11435923723459318,0.428358699362283,0.021320246914624974,0.29267921521306484,0.1174985243826363,80.64513482694437,31.118876351468188,0.13567948414921915,6,-0.1999998092651385,-0.10999965667724787,0.236250162124632,-0.37999963760376154,1.0650005340576154,1,0.03941445827574497,-1.666690887292312,13.114999771118164,1.8108213994824716,13.140000343322756,-1.080009765662239,13.3149995803833,0.03941445827574497
2954,2011-06-15,13.779999732971193,14.015000343322756,13.710000038146973,13.800000190734865,9413713.0,0.03453453818964536,-2.8125074505876397,-0.12121492356154091,61.37565363327507,51.1683642087756,-0.6333068036102087,-0.6006573842233678,-0.35744566548763146,-1.039061131313817,10.323518929196359,0.6950006484985352,-0.06706433404694323,0.5872498035430933,0.2000131665300131,0.9744864405561735,0.3936314850365541,0.7808681220496325,-0.9499998092651385,75.39260428005078,27.181494964647655,0.19361831850653988,6,-0.3574995994567889,-0.3724994659423828,-0.22374987602234064,-0.8399996757507342,0.8850002288818342,2,0.027213353212391045,-1.971427948621473,13.31999969482422,-1.666690887292312,13.114999771118164,1.8108213994824716,13.140000343322756,0.027213353212391045
2955,2011-06-16,13.765000343322756,13.80500030517578,13.529999732971193,13.6899995803833,5849007.0,-0.0010884898359285744,2.5483787608441872,-3.7499523173756373,60.582034476616535,52.76532379355936,-0.5665850078021766,-0.5766302869146127,-0.3367727826243989,-1.0067552059467157,11.684631174220991,0.2750005722045863,-0.03865507055654227,0.5477503776550314,0.0841322268602962,1.0113685284497667,0.3159413022576629,0.7795594530523999,-0.9113004112243672,73.82198743746198,27.062111576173635,0.2318090753973677,6,-0.3425002098083514,-0.3575000762939453,-0.20875048637390314,-0.8250002861022967,1.125,3,0.017798756225816392,-2.8125074505876397,13.779999732971193,-1.971427948621473,13.31999969482422,-1.666690887292312,13.114999771118164,0.017798756225816392
2956,2011-06-17,13.774999618530273,13.850000381469727,13.46500015258789,13.729999542236328,5555199.0,0.0007264275305571832,2.948687852734333,0.5999949137887046,60.6860223376474,54.81441208146744,-0.5304701215976575,-0.560636376688775,-0.3448951371631921,-0.997457719891699,12.589440213176761,0.38500022888183594,0.00010087182263873729,0.5229996681213382,0.0020553082770202735,1.0439440279656562,0.26252748819917926,0.7834718480434972,-0.8980736782073979,74.86903204545668,29.222660236688526,0.2604721799221593,6,-0.3424992561340332,-0.36749935150146307,-0.2187497615814209,-0.8349995613098145,1.045000076293947,4,0.01705993588816046,2.5483787608441872,13.765000343322756,-2.8125074505876397,13.779999732971193,-1.971427948621473,13.31999969482422,0.01705993588816046
2957,2011-06-20,13.664999961853027,13.710000038146973,13.524999618530273,13.664999961853027,3060269.0,-0.00798545624126723,3.1111134658585176,0.0,62.67032337664634,56.55892787815445,-0.33936680122003615,-0.4131435482820205,-0.23570877630912968,-0.8731556750071761,13.687033619880298,0.25,0.03883310354114755,0.375750017166137,-0.15173921451661343,0.9032392488488874,0.11200540132476178,0.6394946330075122,-0.7653125334701549,59.53756205768555,12.418635178060129,0.2637446158413749,6,-0.18499994277953924,-0.257499694824217,-0.11500000953674316,-0.7249999046325684,1.1549997329711932,0,0.024515187638650016,2.948687852734333,13.774999618530273,2.5483787608441872,13.765000343322756,-2.8125074505876397,13.779999732971193,0.024515187638650016
2958,2011-06-21,13.81999969482422,13.845000267028807,13.68000030517578,13.710000038146973,2963887.0,0.01134282717920887,1.06248919671227,100.0,68.32463124951002,59.30271199302635,-0.4236990136213752,-0.535340051957478,-0.39231649429060944,-1.0092138886619697,14.627566990474,0.18000030517577947,0.07239271422848148,0.4924997806549083,-0.0730413064415476,1.0580408677513642,0.20972923710668034,0.7752703242031362,-0.8980060081425503,64.54534893197194,12.481788071374325,0.2827705435482281,6,-0.28249931335449396,-0.41249942779541016,-0.28249979019165217,-0.8799996376037615,0.8050003051757795,1,0.009406665507351697,3.1111134658585176,13.664999961853027,2.948687852734333,13.774999618530273,2.5483787608441872,13.765000343322756,0.009406665507351697
2959,2011-06-22,13.859999656677244,13.93000030517578,13.765000343322756,13.800000190734865,2204563.0,0.0028943533094292206,-1.5384773390847748,0.5454513928022963,71.35279776055705,60.86685213376986,-0.3806678696076524,-0.5508120696359189,-0.43687778897253615,-1.0312844811480186,15.689406339667489,0.1649999618530238,0.13552170992055856,0.4989997386932359,-0.10995606378917522,1.107955541175647,0.19452183745202944,0.8034776399344423,-0.9161458368627518,84.94610203696557,26.876836017829575,0.30447790124120594,6,-0.32249927520751775,-0.45249938964843395,-0.3899996280670148,-0.9199995994567853,0.44000053405762074,2,0.03787883010167792,1.06248919671227,13.81999969482422,3.1111134658585176,13.664999961853027,2.948687852734333,13.774999618530273,0.03787883010167792
2960,2011-06-23,13.619999885559082,13.829999923706055,13.55500030517578,13.8149995803833,3514780.0,-0.01731600123110677,1.4444369092527602,-3.25002384207032,62.04380781512711,61.455221683041266,-0.10376610242190765,-0.30519498173877224,-0.20093721609156923,-0.7763253012298108,15.368404418685099,0.30499935150146484,0.1777403504625461,0.24549999237060582,-0.3743037221154175,0.8653037068566292,-0.06440186487240673,0.5554018496136184,-0.6547231352744234,33.333264969605615,-26.386106449718582,0.3099018572430117,6,-0.08249950408935547,-0.21249961853027166,-0.19499969482421875,-0.679999828338623,0.41499996185302734,3,0.07672541006420497,-1.5384773390847748,13.859999656677244,1.06248919671227,13.81999969482422,3.1111134658585176,13.664999961853027,0.07672541006420497
2961,2011-06-24,13.56999969482422,13.869999885559082,13.40999984741211,13.69499969482422,3083192.0,-0.0036710859878842372,-1.0674173195946823,0.6410266442349075,67.10527372493596,63.13651114969208,0.015247403722826292,-0.2519677729529288,-0.15501617961819392,-0.7131012852278555,14.75772664242603,0.46000003814697266,0.23048027234810675,0.18524980545044123,-0.4406428594715539,0.8111424703724364,-0.12769652701055634,0.4981961379114388,-0.5837284726787999,30.76917433884797,-33.098229947044146,0.31294633246099746,6,0.012500286102293146,-0.16249942779541016,-0.14499950408935725,-0.6299996376037615,0.1500005722045863,4,0.09727344717642117,1.4444369092527602,13.619999885559082,-1.5384773390847748,13.859999656677244,1.06248919671227,13.81999969482422,0.09727344717642117
2962,2011-06-27,13.619999885559082,13.664999961853027,13.449999809265135,13.539999961853027,2083929.0,0.0036846125172671496,1.529412424687833,-0.6399993896484375,64.98600741783167,64.3473946435719,0.04963436017475864,-0.29753294621311355,-0.20456888121666772,-0.7443431684214303,14.618271271936218,0.2150001525878924,0.24316739893935058,0.22274999618530344,-0.41182781308844163,0.8573278054590485,-0.0945389084515682,0.5400389008221751,-0.6131540809901139,40.384587169423895,-24.879861549486492,0.3172889046368722,6,0.09250020980834961,-0.21249961853027166,-0.21249985694885254,-0.679999828338623,0.13000011444091797,0,0.08810571360851971,-1.0674173195946823,13.56999969482422,1.4444369092527602,13.619999885559082,-1.5384773390847748,13.859999656677244,0.08810571360851971
2963,2011-06-28,13.75,13.875,13.56999969482422,13.645000457763672,1872343.0,0.009544795560442854,-1.3921492363157852,1.3124955296473786,67.7165606610148,65.05193986887632,-0.014478260510113472,-0.40497923146538994,-0.33115095866777366,-0.8564748114029719,15.408650590553352,0.3050003051757795,0.27648177040198796,0.32525010108947683,-0.32090007976897716,0.9714002819479308,0.002175010660248944,0.6483251915187047,-0.7229911046559554,65.38458716942398,-1.2694997163326889,0.32307509042922733,6,-0.07999992370605469,-0.3274998664855957,-0.4449999332427961,-0.809999942779541,0.039999961853027344,1,0.07781815962357963,1.529412424687833,13.619999885559082,-1.0674173195946823,13.56999969482422,1.4444369092527602,13.619999885559082,0.07781815962357963
2964,2011-06-29,13.9350004196167,14.100000381469727,13.774999618530273,13.850000381469727,3148726.0,0.013454575972123628,-1.7659455313553853,0.80952770208901,66.75679325973374,65.73802417811157,-0.19576656883837984,-0.5542056430514553,-0.5043879255113204,-1.0245051556260236,16.17609794971685,0.35000038146972656,0.331682608195603,0.4695004940032952,-0.19816543203721437,1.1371664200438047,0.1356675309830404,0.80333345702355,-0.8882316953130811,76.08698055888036,12.380590642424409,0.3338329630202547,6,-0.18000030517578125,-0.4700002670288086,-0.6300003528594953,-0.9950003623962402,-0.6800003051757812,2,0.049515576577376264,-1.3921492363157852,13.75,1.529412424687833,13.619999885559082,-1.0674173195946823,13.56999969482422,0.049515576577376264
2965,2011-06-30,14.44499969482422,14.475000381469727,13.925000190734865,14.0,4196987.0,0.036598439888783973,1.178213970071679,5.2352881778097125,79.8627057220935,67.86876677638335,-0.6695773088018218,-1.0063251225909564,-0.9950042659872,-1.5158334967987575,17.708727877740657,0.5500001907348615,0.38612195273948124,0.9099997997283946,0.14061871680356042,1.6793808826532288,0.5253092582659775,1.2946903411908117,-1.356101704233959,97.18303553039505,31.667845734818926,0.3846905414624175,6,-0.5024995803833026,-0.7924995422363299,-1.1399996280670166,-1.5049996376037615,-1.2150001525878924,3,-0.01003804133975239,-1.7659455313553853,13.9350004196167,-1.3921492363157852,13.75,1.529412424687833,13.619999885559082,-0.01003804133975239
2966,2011-07-01,14.529999732971193,14.635000228881836,14.3100004196167,14.5,3226556.0,0.005884391827119861,1.708323564823829,0.0674151765048814,81.51450414625693,69.96256463967342,-0.7109856669985035,-1.0336657236846225,-1.0658427987731312,-1.5818779514528938,19.26874765364819,0.3249998092651367,0.39400826887467666,0.9247498512268084,0.06207677269237699,1.7874229297612398,0.4934133119595927,1.3560863904940241,-1.3579355989281634,91.13920179499969,23.112726644500896,0.431336539267216,7,-0.5074996948242205,-0.7974996566772479,-1.2137496471405047,-1.5899996757507342,-1.4849996566772479,4,-0.034067439411980094,1.178213970071679,14.44499969482422,-1.7659455313553853,13.9350004196167,-1.3921492363157852,13.75,-0.034067439411980094
2967,2011-07-04,14.5,14.699999809265135,14.399999618530273,14.640000343322756,1433195.0,-0.0020646753972829446,1.3077002079749582,-4.66671964904451,78.50245329524778,71.0934337558665,-0.6147306268235475,-0.9267417083348874,-1.0288305316464204,-1.5298708895879365,21.3281899939415,0.3000001907348615,0.406490891458569,0.8157501220703125,-0.07172571686977491,1.7032259610104,0.3720122026002688,1.2594880415403562,-1.2109009783698657,82.30090362742237,15.215005777590193,0.4437379194700438,7,-0.44500017166137695,-0.7350001335144043,-1.1775000095367432,-1.559999942779541,-1.4099998474121094,0,-0.053793085032496135,1.708323564823829,14.529999732971193,1.178213970071679,14.44499969482422,-1.7659455313553853,13.9350004196167,-0.053793085032496135
2968,2011-07-05,14.260000228881836,14.529999732971193,14.164999961853027,14.529999732971193,2209802.0,-0.016551708352976813,1.7037069741977418,1.928563156926712,62.97300376366783,70.16234553398992,-0.3416849286544412,-0.6263117241701543,-0.7852684278926212,-1.2686367659328184,23.160210286082297,0.36499977111816584,0.4143439809145786,0.5170003414154056,-0.35893768884485766,1.392938371675669,0.07903132628527487,0.9549693565455364,-0.8298111284882008,52.432487604814035,-13.040755574312307,0.4379690151301315,7,-0.2050004005432129,-0.49500036239624023,-0.9375002384185791,-1.3125004768371582,-1.8050003051757812,1,-0.03576439135315679,1.3077002079749582,14.5,1.708323564823829,14.529999732971193,1.178213970071679,14.44499969482422,-0.03576439135315679
2969,2011-07-06,14.1899995803833,14.19499969482422,13.925000190734865,14.15999984741211,2238902.0,-0.004908881302593371,12.499988079058477,-0.11111032619253587,61.15484276628805,70.06357163967446,-0.24579948610730007,-0.49381314957856404,-0.7137349284421113,-1.1774335799981976,24.783852534724275,0.3350000381469709,0.42742127634879523,0.3912497043609626,-0.4467860570388176,1.2292854657607428,-0.027768176338927475,0.8102675850608527,-0.6328294091025164,34.19348646274016,-28.975186981389676,0.4190178806998899,7,-0.13499975204467773,-0.4249997138977051,-0.867499589920044,-1.237499713897705,-1.2299995422363281,2,-0.02818883934875127,1.7037069741977418,14.260000228881836,1.3077002079749582,14.5,1.708323564823829,14.529999732971193,-0.02818883934875127
2970,2011-07-07,14.390000343322756,14.425000190734865,14.135000228881836,14.21500015258789,2412638.0,0.014094486881870205,1.3673477331734594,5.83339161394926,64.67781972325702,69.79385452837681,-0.3632934532730072,-0.6420673268848773,-0.9179066902990431,-1.3566897769227335,25.77598996419985,0.2899999618530291,0.42144745179208876,0.5375004291534449,-0.3077619265201257,1.3827627848270154,0.11486925131666048,0.9601316069902293,-0.7185472082435371,60.0000492219247,-1.6188529127262399,0.4226311778367852,7,-0.31500053405762074,-0.62500047683716,-1.0675003528594988,-1.330000400543213,-0.8850002288818377,3,-0.07887423223089085,12.499988079058477,14.1899995803833,1.7037069741977418,14.260000228881836,1.3077002079749582,14.5,-0.07887423223089085
2971,2011-07-08,14.380000114440918,14.460000038146973,14.279999732971193,14.420000076293945,3960679.0,-0.0006949429216989156,2.0000079472935197,-0.22857096146614772,67.9197957847135,70.11983101358591,-0.2529074727580447,-0.5632862507629497,-0.9105065653314881,-1.3322592209065807,26.9375340511856,0.18000030517577947,0.40720326484562364,0.4655002117156979,-0.3407185111636757,1.2717189345950715,0.06239085027601021,0.8686095731553856,-0.6056923119431072,58.70969647300305,-3.0414292583296714,0.40310936143968695,7,-0.24500036239624023,-0.6150002479553223,-1.0575001239776611,-1.2175002098083496,-0.7650003433227539,4,-0.07997222274356708,1.3673477331734594,14.390000343322756,12.499988079058477,14.1899995803833,1.7037069741977418,14.260000228881836,-0.07997222274356708
2972,2011-07-11,14.140000343322756,14.390000343322756,14.03499984741211,14.25,4104807.0,-0.016689830960233798,-1.2187486030189802,2.7499940395297937,57.6923200364597,69.00602649974645,0.0766745784656333,-0.2556668952497301,-0.6798178717893091,-1.081313616386847,27.886802204018537,0.3550004959106463,0.4269172365083591,0.17425041198730717,-0.5434307469427253,0.8919315709173397,-0.18459016747770995,0.5330909914523243,-0.2731233401482118,35.53724219247527,-24.792165280630165,0.35884057946501624,7,0.0974993705749494,-0.37500047683716,-0.7937502861022967,-0.877500534057619,-1.2800006866455114,0,-0.07743990385020716,2.0000079472935197,14.380000114440918,1.3673477331734594,14.390000343322756,12.499988079058477,14.1899995803833,-0.07743990385020716
2973,2011-07-12,13.845000267028807,13.989999771118164,13.460000038146973,13.9350004196167,4962097.0,-0.020862805454828326,4.300027656713429,0.8181857589971077,49.678814062585516,67.10847325561886,0.431996665830626,0.08504169958056984,-0.39452496957339456,-0.7768123183392692,27.71761616576967,0.680000305175783,0.4373926899561198,-0.14699969291687154,-0.8007935605412033,0.5067941747074602,-0.4738966267290383,0.17989724089529524,0.8549995422363281,38.500022888183416,-17.94241869885581,0.3268969338121659,7,0.23499965667724787,-0.07000017166137518,-0.5150003433227521,-0.5825004577636701,-1.2100000381469709,1,-0.054532329352055875,-1.2187486030189802,14.140000343322756,2.0000079472935197,14.380000114440918,1.3673477331734594,14.390000343322756,-0.054532329352055875
2974,2011-07-13,14.154999732971193,14.199999809265135,13.720000267028807,13.755000114440918,3178788.0,0.022390715779228687,-1.0425542276241146,-4.444432670707346,61.12265477475448,65.0262453725812,0.17487600425460847,-0.2059841514037668,-0.7009969845873396,-1.0703019897584518,26.060455352188516,0.4799995422363281,0.46283913847111613,0.14424977302551412,-0.505440692730744,0.7939402387817722,-0.18059545985261494,0.46909500590364317,0.5202000808715788,69.49996948242205,9.715731998749533,0.3248452328781292,7,-0.0749998092651385,-0.33249998092651545,-0.8312497138977069,-0.8499999046325701,-2.114999771118166,2,-0.12009889377145899,4.300027656713429,13.845000267028807,-1.2187486030189802,14.140000343322756,2.0000079472935197,14.380000114440918,-0.12009889377145899
2975,2011-07-14,14.010000228881836,14.170000076293945,13.96500015258789,14.024999618530273,5357859.0,-0.010243695289630428,-2.9047774750227067,-0.03749850988245936,58.80001068115226,62.50241276534735,0.28125917197342076,-0.04394167630843704,-0.5510195969659488,-0.9077916869595697,25.101176127045242,0.2049999237060547,0.47033934940887256,-0.012999725341796164,-0.6523366387433125,0.6263371880597202,-0.33266818204255344,0.3066687313589611,0.6408955894470196,55.00001907348633,-8.105185028944554,0.319668456700758,7,0.06999969482421875,-0.13000011444091797,-0.6987502574920654,-0.6300005912780762,-2.2300004959106428,3,-0.07494647919921305,-1.0425542276241146,14.154999732971193,4.300027656713429,13.845000267028807,-1.2187486030189802,14.140000343322756,-0.07494647919921305
2976,2011-07-15,14.010000228881836,14.074999809265135,13.904999732971193,13.979999542236328,3721369.0,0.0,1.1250029802350838,-2.0001271617497456,57.95919129968688,60.21982809917392,0.2232134738317697,-0.02680777146143498,-0.5446495646447413,-0.8881072215727528,24.305742254030328,0.17000007629394176,0.46979494355308127,-0.024749755859375,-0.6534449935484066,0.6039454818296566,-0.3390973747038899,0.2895978629851399,0.6170776738433812,59.13978604887722,-6.556893769228843,0.31434761884451556,7,-0.015000343322753906,-0.13000011444091797,-0.8012502193450928,-0.5750002861022931,-2.039999961853029,4,-0.036045689235597034,-2.9047774750227067,14.010000228881836,-1.0425542276241146,14.154999732971193,4.300027656713429,13.845000267028807,-0.036045689235597034
2977,2011-07-18,14.0,14.06999969482422,13.850000381469727,13.949999809265135,4339327.0,-0.0007137921997474317,1.315787360273831,1.6666348782504248,55.36480704261898,59.37447290794626,0.17302547046478445,0.010094173651328475,-0.5187539815239859,-0.8590791980483878,23.41502407875057,0.21999931335449396,0.38669454872850473,-0.051499986648559926,-0.6561060462534307,0.5531060729563109,-0.3538030164509962,0.25080304315387636,0.6037363454336528,72.97299038850659,6.937886845103179,0.3023030298024358,7,-0.039999961853027344,-0.11999988555908203,-0.8362500667572021,-0.5650000572204572,-1.989999771118164,0,-0.027500016348702583,1.1250029802350838,14.010000228881836,-2.9047774750227067,14.010000228881836,-1.0425542276241146,14.154999732971193,-0.027500016348702583
2978,2011-07-19,13.949999809265135,14.09000015258789,13.850000381469727,14.0,4987217.0,-0.0035714421953475517,1.0869500317199687,-1.0,50.341671793481424,58.173009466523304,0.19492627626254944,0.07413389356744027,-0.4569802622067858,-0.7913463205202635,22.161541918394047,0.23999977111816406,0.2831875892843012,-0.10800018310547088,-0.7048727718427639,0.4888724056318221,-0.40643647747411826,0.1904361112631765,0.6308618100227843,47.916616996081984,-16.151059858342933,0.2984362943686467,7,0.010000228881837714,-0.025000095367429864,-0.7862498760223371,-0.5149998664855922,-1.7299995422363281,1,-0.07813621272338289,1.315787360273831,14.0,1.1250029802350838,14.010000228881836,-2.9047774750227067,14.010000228881836,-0.07813621272338289
2979,2011-07-20,14.385000228881836,14.414999961853027,14.020000457763672,14.125,3815414.0,0.031182826205329972,1.4687492549412298,-5.199984741268961,48.58491881625669,56.384909365745486,-0.2341251566295668,-0.33678529696911497,-0.8818408236602799,-1.2067827194386282,20.93476346599657,0.4650001525878924,0.20098639341234836,0.30075020790100027,-0.30556115137456885,0.9070615671765694,-0.0024054717367842926,0.6039058875387848,0.1734441587832638,94.69030880503675,33.373474865771456,0.3031556796377841,7,-0.4250001907348633,-0.3300004005432129,-1.2200002670288086,-0.9500002861022931,-2.385000228881836,2,-0.12165449928088246,1.0869500317199687,13.949999809265135,1.315787360273831,14.0,1.1250029802350838,14.010000228881836,-0.12165449928088246
2980,2011-07-21,14.664999961853027,14.699999809265135,14.260000228881836,14.5,3968980.0,0.019464701321937783,2.7446827506442797,0.634614679235594,52.91577100946089,54.71779550182853,-0.5263670254982955,-0.5633662137536941,-1.1463037264046356,-1.4645932686400371,20.789196116813073,0.439999580383299,0.18423950898788277,0.5284999370574948,-0.08935799303520398,1.1463578671501935,0.2195709720111445,0.837428902103845,-1.2049999237060547,95.88236812077808,36.75416556759639,0.30892896504634954,7,-0.5850000381469727,-0.6100001335144043,-1.249999761581421,-1.2300000190734846,-2.7699995040893555,3,-0.1789976138307683,1.4687492549412298,14.385000228881836,1.0869500317199687,13.949999809265135,1.315787360273831,14.0,-0.1789976138307683
2981,2011-07-22,14.890000343322756,15.0,14.649999618530273,14.699999809265135,3887886.0,0.015342678626321549,-1.4137881139670097,1.1515186544519476,57.76892748165126,54.72630744018315,-0.7503201696221975,-0.7213910969282047,-1.3476743553177233,-1.6623580541394283,21.422340506672775,0.35000038146972656,0.18227876844173352,0.6875002861022974,0.04300537590903808,1.3319951962955567,0.36525283100566774,1.009747741198927,-1.40520030975342,90.43480928995207,32.82346947609395,0.32224745509662933,7,-0.6600003242492694,-0.685000419616701,-1.4750001430511492,-1.455000400543213,-2.6300001144409197,4,-0.20886504624871993,2.7446827506442797,14.664999961853027,1.4687492549412298,14.385000228881836,1.0869500317199687,13.949999809265135,-0.20886504624871993
2982,2011-07-25,14.81999969482422,14.94499969482422,14.704999923706055,14.869999885559082,1713752.0,-0.004701185150067899,1.399999999999975,-0.2631581589117962,61.96579002066289,56.091526991080634,-0.6411405577068532,-0.5869744545237445,-1.2527582714008556,-1.565412034018971,22.08970080610052,0.23999977111816584,0.15216139041914545,0.5574996471405047,-0.08207659404165213,1.1970758883226615,0.2377115265494254,0.877287767731584,-1.2745916625976577,84.34779435789517,25.003970302568185,0.3197881205910788,7,-0.45999956130981623,-0.6149997711181658,-1.3999993801116961,-1.3849997520446777,-2.5749998092651385,0,-0.19230765765742597,-1.4137881139670097,14.890000343322756,2.7446827506442797,14.664999961853027,1.4687492549412298,14.385000228881836,-0.19230765765742597
2983,2011-07-26,14.81999969482422,14.979999542236328,14.710000038146973,14.84000015258789,2517760.0,0.0,-1.2499980131766126,0.40000762936540624,63.876645874898955,56.397526002207805,-0.5456760848774032,-0.5298692953214132,-1.2249112957442296,-1.536835899411951,22.22305521402663,0.26999950408935547,0.11549316337354121,0.5039996623992931,-0.1340778761478223,1.1420772009464084,0.18496089312573538,0.8230384316728507,-1.21640798388672,81.63261334132622,18.31813205993602,0.31903876927355806,7,-0.39499950408935725,-0.6149997711181658,-1.3762495517730713,-1.3849997520446777,-2.0799999237060565,1,-0.189608604845232,1.399999999999975,14.81999969482422,-1.4137881139670097,14.890000343322756,2.7446827506442797,14.664999961853027,-0.189608604845232
2984,2011-07-27,14.625,14.699999809265135,14.524999618530273,14.600000381469727,3261749.0,-0.01315787441563332,1.0000108991825816,-1.2499523173756593,55.187629603898834,55.99615032695742,-0.3095479340160683,-0.2956860782321762,-1.004723554209221,-1.3159400915792077,21.58696280685716,0.2950000762939471,0.11675400657238022,0.27449998855590785,-0.3513374367176798,0.9003374138294955,-0.03841872408088598,0.5874187011927017,-0.9655519574999989,49.32430865034422,-13.814187471436625,0.31291871263679377,7,-0.19999980926513672,-0.4200000762939453,-1.1524996757507324,-1.1900000572204572,-2.064999580383301,2,-0.16444442618606447,-1.2499980131766126,14.81999969482422,1.399999999999975,14.81999969482422,-1.4137881139670097,14.890000343322756,-0.16444442618606447
2985,2011-07-28,14.300000190734865,14.69499969482422,14.19499969482422,14.385000228881836,6027390.0,-0.02222220918052209,-2.3898186732012396,-3.4000534065765673,48.44961383581872,54.93953060874985,0.06807302641320767,0.018860752606926212,-0.6606942885264022,-0.9665114649733209,19.793009359375024,0.5,0.15614361539827115,-0.043249845504758966,-0.6678361241633013,0.5813364331537834,-0.355542984834031,0.2690432938245131,-0.5869300699348639,13.043534919867723,-48.562661562361086,0.31229313932927133,7,0.12499999999999822,-0.09500026702881037,-0.8274998664855975,-0.8650002479553223,-2.060000419616701,3,-0.16083917203197395,1.0000108991825816,14.625,-1.2499980131766126,14.81999969482422,1.399999999999975,14.81999969482422,-0.16083917203197395
2986,2011-07-29,14.03499984741211,14.244999885559082,13.859999656677244,14.164999961853027,4093506.0,-0.01853149229287787,1.655174341553581,1.529412424687844,47.984635778851555,54.11951157944235,0.37659553961062286,0.2581089036960478,-0.3730650849837538,-0.6792534450249867,17.481478005181554,0.44000053405762074,0.1339989816257372,-0.28350019454956055,-0.9161062626965997,0.3491058735974786,-0.599803228623081,0.032802839523959904,-0.27045253144410886,15.62501862645353,-47.24307194129589,0.31630303407351956,7,0.3900003433227539,0.1700000762939453,-0.5624995231628418,-0.5999999046325666,-2.1499996185302734,4,-0.1524759111445967,-2.3898186732012396,14.300000190734865,1.0000108991825816,14.625,-1.2499980131766126,14.81999969482422,-0.1524759111445967
2987,2011-08-01,13.720000267028807,14.239999771118164,13.720000267028807,14.140000343322756,2975264.0,-0.022443860620446343,-1.4761876649061414,3.230766973553928,47.619047619047635,53.816997782283046,0.7238174191536064,0.5393283275258174,-0.03347234649161557,-0.3406480168936472,15.04608378668087,0.5199995040893572,0.12091912601511368,-0.5594997882843042,-1.239398286060668,0.12039870949205955,-0.8994490371724861,-0.21955053939612235,1.2799997329711932,0.0,-63.226140645493274,0.3399492488881819,8,0.6399998664855975,0.5049996376037615,-0.22500014305114568,-0.285000324249264,-2.100000381469725,0,-0.10641399487837966,1.655174341553581,14.03499984741211,-2.3898186732012396,14.300000190734865,1.0000108991825816,14.625,-0.10641399487837966
2988,2011-08-02,13.75,13.94499969482422,13.56999969482422,13.56999969482422,3876756.0,0.0021865694159850513,-3.1666596024245304,-0.4285720773293412,41.36461222061311,53.014741493878205,0.7403164121903316,0.4945156931225032,-0.04237539091806042,-0.3477454994422189,13.567680577405937,0.375,0.1120683006554195,-0.5040000438690182,-1.2240481998968864,0.21604811215885,-0.8640241218829523,-0.1439759658550841,1.224400005340577,15.929228933294178,-44.58231060309646,0.3600240780139338,8,0.5349998474121094,0.48000001907348633,-0.18999981880187988,-0.3150000572204572,-1.8950004577636719,1,-0.10945455377752134,-1.4761876649061414,13.720000267028807,1.655174341553581,14.03499984741211,-2.3898186732012396,14.300000190734865,-0.10945455377752134
2989,2011-08-03,13.789999961853027,13.920000076293945,13.55500030517578,13.5600004196167,3474435.0,0.002909088134765536,-2.04166766007833,1.277773068282978,45.08928134277302,52.145131530912884,0.678378546227238,0.44587237150404846,-0.06473098914074527,-0.36948758759455913,12.901924316389959,0.36499977111816584,0.11451787281688652,-0.4440001010894772,-1.1931651704256652,0.3051649682467108,-0.8185826357575721,-0.0694175664213823,1.128224031066896,20.614016008352277,-38.91776887285819,0.374582534668094,8,0.4875001907348633,0.440000057220459,-0.24374985694885254,-0.35500001907348455,-1.5900001525878924,2,-0.07614214602171543,-3.1666596024245304,13.75,-1.4761876649061414,13.720000267028807,1.655174341553581,14.03499984741211,-0.07614214602171543
2990,2011-08-04,13.255000114440918,13.949999809265135,13.25,13.9350004196167,4584089.0,-0.03879621819376855,-1.028983383965563,-2.956528950292737,36.39639713945883,49.77040593733595,1.1089548030883272,0.9396577672425792,0.4769021722866924,0.18499594013985643,11.934574132501591,0.6999998092651349,0.12335851765220518,-0.9222499370574955,-1.785002321610726,-0.05949755250426492,-1.3536261293341099,-0.4908737447808811,1.5814304572143563,0.5025241222121797,-56.63835978880982,0.4313761922766152,8,0.8599996566772461,0.869999885559082,0.35500001907348633,0.19500017166137695,-1.7950000762939453,3,-0.05243302065814681,-2.04166766007833,13.789999961853027,-3.1666596024245304,13.75,-1.4761876649061414,13.720000267028807,-0.05243302065814681
2991,2011-08-05,13.229999542236328,13.550000190734865,12.859999656677244,12.859999656677244,5062401.0,-0.0018861238769324329,-2.729733770133472,-0.5441172345701201,36.200713170408946,46.907619620641064,0.9764002538096239,0.9213224165916074,0.507898765098739,0.23456227810473074,11.093722322498413,0.6900005340576207,0.10214328279731077,-0.8897504806518555,-1.8440398375715912,0.06453887626788024,-1.3668951591117242,-0.4126058021919867,1.4795165836865234,26.811583686642088,-27.156500737225514,0.47714467845986813,8,0.690000057220459,0.7000002861022949,0.5675005912780762,0.4075007438659668,-2.114999771118164,4,-0.07482991726172195,-1.028983383965563,13.255000114440918,-2.04166766007833,13.789999961853027,-3.1666596024245304,13.75,-0.07482991726172195
2992,2011-08-08,13.045000076293945,13.725000381469727,13.045000076293945,13.125,4245910.0,-0.01398333124289064,-16.000023841880648,-0.21621607689194763,34.52992010329034,43.64687231268455,0.9869231226802722,1.075207482031118,0.6967069733521782,0.4382714830689487,10.884112457044976,0.6800003051757812,0.03748117025362596,-1.0199999332427971,-2.088239994224139,0.04824012773854491,-1.5541199637334682,-0.4858799027521261,1.4795644027043462,16.97251318520194,-36.201171510342114,0.5341200304906714,8,0.7349996566772443,0.8849997520446777,0.8324999809265137,0.6725001335144043,-1.6050004959106445,0,-0.08892294677101009,-2.729733770133472,13.229999542236328,-1.028983383965563,13.255000114440918,-2.04166766007833,13.789999961853027,-0.08892294677101009
2993,2011-08-09,13.09000015258789,13.244999885559082,12.5,13.029999732971193,6189482.0,0.0034496033752979827,3.027027653986231,-0.7500059604701397,24.45759064609095,40.23242353959479,0.7495373444629347,1.0232047853752313,0.6615975212495258,0.4106763831334632,12.22943692350832,0.744999885559082,-0.06879230031830019,-0.9372498512268059,-2.0883704501639,0.21387074771028836,-1.512810150695353,-0.3616895517582588,1.2681078441782958,40.68967104808826,-6.933675281099639,0.5755602994685475,8,0.5074996948242188,0.6599998474121094,0.8199996948242188,0.6599998474121094,-1.3400001525878906,1,-0.11229948433103643,-16.000023841880648,13.045000076293945,-2.729733770133472,13.229999542236328,-1.028983383965563,13.255000114440918,-0.11229948433103643
2994,2011-08-10,12.454999923706055,13.395000457763672,12.43000030517578,13.34000015258789,3943540.0,-0.04851033013596229,-1.064172628409511,-14.74990065962056,11.764709764600966,36.15632308723726,1.1670835701988782,1.6066910476374243,1.3018925706570528,1.05581351731046,13.354914836093979,0.9650001525878924,-0.20912367384834418,-1.4872500896453857,-2.8332205954369716,-0.1412795838537999,-2.1602353425411795,-0.8142648367495919,1.6801351134481894,1.644712282011743,-38.22703059679868,0.6729852528957933,8,0.882500171661377,1.260000228881836,1.4549999237060547,1.2950000762939453,-0.19999980926513672,2,-0.048173455250507424,3.027027653986231,13.09000015258789,-16.000023841880648,13.045000076293945,-2.729733770133472,13.229999542236328,-0.048173455250507424
2995,2011-08-11,12.960000038146973,13.0649995803833,12.329999923706055,12.779999732971193,5529828.0,0.04054597491243128,2.7692349074689933,-0.20339012273838958,19.558355540606996,32.99784750521008,0.5051354845584353,1.0740619502325437,0.8102600412661509,0.5641494309731989,14.595966591522636,0.7349996566772461,-0.35665666752721314,-0.9297499656677246,-2.3447354603857615,0.4852355290503123,-1.637242713026744,-0.22225721830870526,0.936416136530287,45.161283706736015,11.20271566741269,0.7074927473590187,8,0.3249998092651367,0.7049999237060547,0.9499998092651367,0.7899999618530273,-0.319999694824217,3,-0.058641992796668485,-1.064172628409511,12.454999923706055,3.027027653986231,13.09000015258789,-16.000023841880648,13.045000076293945,-0.058641992796668485
2996,2011-08-12,13.505000114440918,13.545000076293945,12.56999969482422,12.925000190734865,3199436.0,0.04205247489890196,1.9545472935872559,3.2222163353537288,31.961594522742843,31.25813049450955,-0.13740040142524634,0.5157304677742154,0.2829794645321755,0.031478799393694246,15.630138362236352,0.9750003814697248,-0.4653038349533869,-0.3594998836517327,-1.7834450976120078,1.0644453303085424,-1.071472490631871,0.35247272332840573,0.14078946008094917,84.22937671422048,54.304772504000475,0.7119726069801378,8,-0.36500024795532227,0.15999984741210938,0.41499972343444824,0.24499988555908203,-1.125,4,-0.15142540236687774,2.7692349074689933,12.960000038146973,-1.064172628409511,12.454999923706055,3.027027653986231,13.09000015258789,-0.15142540236687774
2997,2011-08-15,13.614999771118164,13.720000267028807,13.345000267028807,13.56999969482422,2602650.0,0.00814510594188178,1.9411641509716628,0.07758634864364192,33.954724460443714,30.434809632268507,-0.29486938019226194,0.3956962274446809,0.1989516220975176,-0.06750233013509366,16.72877644231072,0.375,-0.537320647978202,-0.23025021553039515,-1.6568895291211803,1.19638909806039,-0.9435698723257886,0.4830694412649983,-1.2849998474121094,92.44600935423927,66.20923558152222,0.7133196567953927,8,-0.47499990463256836,0.05000019073486328,0.33500003814697266,0.13500022888183594,-0.9749994277954084,0,-0.18362100932996794,1.9545472935872559,13.505000114440918,2.7692349074689933,12.960000038146973,-1.064172628409511,12.454999923706055,-0.18362100932996794
2998,2011-08-16,12.859999656677244,13.604999542236328,12.795000076293945,13.4399995803833,4557550.0,-0.05545355322315315,-1.281691578641966,-12.888865341415375,29.548082097774284,28.708009716157537,0.35828519434113026,1.1223950766348416,0.9663666102836643,0.6968724638147794,18.155991142670036,0.8199996948242188,-0.6145851241660729,-0.93075032234192,-2.4223417997407193,0.5608411550568793,-1.6765460610413196,-0.18495458364252038,-0.5021997261047346,38.1294677743922,14.201197518621,0.7457957386994001,8,0.2800002098083514,0.805000305175783,1.141250133514406,0.8900003433227557,-0.564999580383299,1,-0.11041991556793262,1.9411641509716628,13.614999771118164,1.9545472935872559,13.505000114440918,2.7692349074689933,12.960000038146973,-0.11041991556793262
2999,2011-08-17,12.635000228881836,12.84000015258789,12.4350004196167,12.84000015258789,6914622.0,-0.017496067947294414,2.9512183775435203,0.35344819081381207,30.24910701902168,28.02497748055341,0.44948661598631645,1.27493318752407,1.201744753207631,0.9265206070382348,18.99193057268695,0.4249992370605451,-0.6803764471815565,-1.0682497501373298,-2.617274130283347,0.48077463000868725,-1.8427619402103375,-0.29373756006432217,-0.24995629158020094,21.9424625785838,-3.2237457458339307,0.7745121900730082,8,0.3924999237060547,1.0299997329711914,1.2924997806549072,1.114999771118164,-0.9149999618530291,2,-0.07004354672339852,-1.281691578641966,12.859999656677244,1.9411641509716628,13.614999771118164,1.9545472935872559,13.505000114440918,-0.07004354672339852
3000,2011-08-18,12.039999961853027,12.59000015258789,11.890000343322756,12.510000228881836,5869366.0,-0.047091433023382256,1.222221213043229,2.2926850826673117,28.052802302751488,27.119654050813693,0.9543774288229496,1.7530726967204622,1.792686673215215,1.5175675663567798,19.46713438664335,0.7449998855590803,-0.7537496558347669,-1.532000017166137,-3.179608801785399,0.11560876745312498,-2.355804409475768,-0.708195624856506,1.6800003051757795,8.196700807861115,-17.425555351543245,0.823804392309631,8,0.7675004005432129,1.4050002098083496,1.9112498760223389,1.7100000381469727,-0.10499954223632812,3,0.01785715558713341,2.9512183775435203,12.635000228881836,-1.281691578641966,12.859999656677244,1.9411641509716628,13.614999771118164,0.01785715558713341
3001,2011-08-19,11.779999732971193,12.039999961853027,11.600000381469727,12.010000228881836,5009059.0,-0.021594703463920784,2.0344802638718527,0.4893624792271552,28.396429477161334,26.438155092354915,1.1030638832663886,1.8636852935577632,2.051165266972868,1.7703859208139416,19.48633411655147,0.4399995803833008,-0.85876216693336,-1.6365002155303934,-3.3462219282320316,0.07322149717124482,-2.4913610718812134,-0.7816393591795734,1.9034005355834918,8.490535906514811,-19.531185498616683,0.8548608563508191,8,0.8800005912780744,1.52000045776367,2.200000286102293,1.9700002670288068,0.3350000381469709,4,0.07300514684601356,1.222221213043229,12.039999961853027,2.9512183775435203,12.635000228881836,-1.281691578641966,12.859999656677244,0.07300514684601356
3002,2011-08-22,11.970000267028807,12.149999618530273,11.630000114440918,11.734999656677244,2971838.0,0.016129077959638582,-1.3370780256142283,-1.0217395811305656,30.860220280281723,27.149558385042777,0.8320358648945039,1.527540158521857,1.8626255142511834,1.5759119876672312,19.41455825365526,0.5199995040893555,-0.8951900677699953,-1.3039997100830103,-2.9961723741825708,0.38817295401655016,-2.1500860421327914,-0.4579133780332292,1.6300640060424794,18.453867353122114,-10.639047859554854,0.8460863320497806,8,0.6900000572204608,1.3299999237060565,1.9674997329711932,1.7799997329711932,0.5749998092651385,0,0.034252283898560165,2.0344802638718527,11.779999732971193,1.222221213043229,12.039999961853027,2.9512183775435203,12.635000228881836,0.034252283898560165
3003,2011-08-23,12.010000228881836,12.289999961853027,11.765000343322756,12.05500030517578,3527547.0,0.0033416842907856292,1.0388358863441014,-0.19148918901369286,30.86022028028175,29.271281775673977,0.6959094130183523,1.3346567076794962,1.8179724835665283,1.5305081141830588,19.152991921814845,0.5249996185302717,-0.9339907462372885,-1.1234997749328617,-2.7401340258430835,0.49313447597736015,-1.9318169003879717,-0.31518264947775165,1.5100614885253876,33.06450992667473,2.779313356552777,0.8083171254551108,8,0.6500000953674316,1.2899999618530273,1.9099998474121094,1.739999771118164,0.6849994659423846,1,0.05245629495708792,-1.3370780256142283,11.970000267028807,2.0344802638718527,11.779999732971193,1.222221213043229,12.039999961853027,0.05245629495708792
3004,2011-08-24,12.220000267028807,12.260000228881836,11.96500015258789,12.06999969482422,1845781.0,0.017485431652362493,1.5652125237899766,-3.3333403975756046,38.03468595565423,31.32420737734589,0.5018432662236236,0.9857835428108181,1.5908342142438823,1.3153922447513935,19.49661811758508,0.2950000762939453,-0.950630037624407,-0.7932497501373312,-2.296569814491992,0.7100703142173295,-1.5449097823146616,-0.04158971796000088,1.2232589969409169,62.62626554537643,27.39340860980124,0.7516600321773304,8,0.44000005722046076,1.0799999237060565,1.722499608993532,1.5299997329711932,0.594999313354494,2,0.00613746379920288,1.0388358863441014,12.010000228881836,-1.3370780256142283,11.970000267028807,2.0344802638718527,11.779999732971193,0.00613746379920288
3005,2011-08-25,12.0,12.28499984741211,11.920000076293945,12.274999618530273,3065964.0,-0.018003294780802648,1.4745740794620632,-1.8333237966265923,36.39381175146067,31.81667595831454,0.6384909507082384,1.0800114279980164,1.7912700237121175,1.5291051278874583,20.865194832106038,0.36499977111816406,-0.9561451645375776,-0.8982500076293949,-2.337644092120474,0.5411440768616842,-1.6179470498749335,-0.17855296538385623,1.3695289086697233,57.970994461774914,20.7776178257826,0.7196970422455393,8,0.6600003242492676,1.3000001907348633,2.007499933242798,1.75,0.7799997329711932,3,-0.023333311080932728,1.5652125237899766,12.220000267028807,1.0388358863441014,12.010000228881836,-1.3370780256142283,11.970000267028807,-0.023333311080932728
3006,2011-08-26,11.895000457763672,12.19499969482422,11.6899995803833,12.0600004196167,2321311.0,-0.008749961853027344,1.32184754751396,0.6000006935822831,37.04955540310131,32.16054606305427,0.5488080315419559,1.0713984593618449,1.874759271955181,1.625146994661872,22.79577605599064,0.5050001144409197,-0.8607076176007507,-0.8962495803833015,-2.2975003308049935,0.5050011700383905,-1.5968749555941475,-0.1956242051724555,1.4037473098180513,40.15157645290871,0.3838566139284936,0.7006253752108458,8,0.7074995040893555,1.4049997329711914,2.172499418258667,1.8549995422363281,0.7749996185302734,4,0.0033627541247314152,1.4745740794620632,12.0,1.5652125237899766,12.220000267028807,1.0388358863441014,12.010000228881836,0.0033627541247314152
3007,2011-08-29,12.260000228881836,12.354999542236328,12.020000457763672,12.050000190734865,1664088.0,0.03068514140997225,-1.4814792575455205,-1.2727277981677783,41.28151382567234,33.46426069948739,-0.031973918088182174,0.6233714978559863,1.4955932006617125,1.252502540943457,24.355483536449064,0.45999908447265625,-0.810684712941935,-0.4582498073577881,-1.8069108804633824,0.8904112657478063,-1.1325803439105862,0.21608072919500998,0.9707976432554073,85.71438814977134,44.160461987482606,0.6743305365527972,8,-0.039999961853027344,1.0299997329711914,1.9574997425079346,1.6399998664855957,0.15999984741210938,0,-0.011827117051929847,1.32184754751396,11.895000457763672,1.4745740794620632,12.0,1.5652125237899766,12.220000267028807,-0.011827117051929847
3008,2011-08-30,12.244999885559082,12.449999809265135,12.18000030517578,12.295000076293945,2138375.0,-0.0012235190083779157,-2.000005298209676,-0.23809610310580082,47.46376786555496,35.37700079354664,-0.12671045934090408,0.547932715650564,1.4909639909257013,1.2584159943940847,25.57399145390867,0.26999950408935547,-0.8451307430878003,-0.39800014495849645,-1.6700410436886273,0.8740407537716344,-1.0340205943235627,0.23802030440656985,0.9205660869514602,73.02633395154851,25.33260581993052,0.6360204493650659,8,-0.14999961853027344,1.0450000762939453,2.0375001430511475,1.6550002098083496,0.5250005722045898,1,0.024499811640559033,-1.4814792575455205,12.260000228881836,1.32184754751396,11.895000457763672,1.4745740794620632,12.0,0.024499811640559033
3009,2011-08-31,12.739999771118164,12.760000228881836,12.345000267028807,12.345000267028807,2434375.0,0.04042465415968288,-1.1012682677148145,-7.899959945831541,47.33655858435018,37.519640380390946,-0.6763782350796905,-0.03137234394249688,0.9803922597504275,0.7554388087144304,26.553640773699072,0.5150003433227539,-0.8921904016643456,0.14949975013732875,-1.0044037681651155,1.303403268439773,-0.42745200901389424,0.7264515092885517,0.36294357775074637,98.13079947271646,48.04646356167489,0.5769517591512222,8,-0.5599994659423828,0.4100003242492676,1.575000286102295,1.1600003242492676,0.32000064849853516,2,-0.003532188155604188,-2.000005298209676,12.244999885559082,-1.4814792575455205,12.260000228881836,1.32184754751396,11.895000457763672,-0.003532188155604188
3010,2011-09-01,12.5600004196167,12.84000015258789,12.414999961853027,12.770000457763672,3505269.0,-0.014128677765719244,1.4285764888924009,-0.5316463336608802,37.450201221513865,38.52561501865234,-0.4636136865376308,0.09896361981863322,1.1501441934061774,0.9280097440551938,26.86145672042617,0.4250001907348633,-0.8585043227687432,0.00425038337707484,-1.1064451728114744,1.114945939565624,-0.5510973947171998,0.5595981614713494,0.4828252105562445,75.65220924765084,28.65239057517809,0.5553477780942743,9,-0.3250002861022949,0.5874996185302734,1.7549996376037598,1.3399996757507324,0.6299991607666016,3,0.020302480274469792,-1.1012682677148145,12.739999771118164,-2.000005298209676,12.244999885559082,-1.4814792575455205,12.260000228881836,0.020302480274469792
3011,2011-09-02,12.239999771118164,12.494999885559082,12.1899995803833,12.494999885559082,1913053.0,-0.025477757787232713,1.3921581827089575,1.2142860386646745,32.70440417553361,38.73052434034699,-0.07990263558885324,0.3594208208163039,1.4575796112118073,1.2389651085411089,26.598546266248512,0.37000083923339844,-0.823957945906022,-0.2662502765655521,-1.3379820570618541,0.8054815039307499,-0.8021161668137022,0.269615613682598,0.7451128491066505,26.82919454032881,-13.82622926259467,0.5358658902481509,9,0.02500009536743164,0.6825003623962402,2.075000286102295,1.6600003242492676,0.8050003051757812,4,0.04411764476721869,1.4285764888924009,12.5600004196167,-1.1012682677148145,12.739999771118164,-2.000005298209676,12.244999885559082,0.04411764476721869
3012,2011-09-05,11.885000228881836,12.085000038146973,11.859999656677244,12.0649995803833,2031273.0,-0.02900323111720926,1.0454555306541058,0.7058794930194812,36.36364363896529,39.34201582464516,0.2925348330478368,0.6567311795194666,1.794017827017388,1.584759125825558,27.012065926408113,0.38000011444091975,-0.7320720174799504,-0.5632498264312744,-1.6377693083669183,0.5112696555043694,-1.1005095673990954,-0.025990085463453383,1.0447079017927745,2.5510775054619055,-36.83661261196467,0.5372597409678217,9,0.37999963760375977,1.0349998474121094,2.429999828338623,2.0149998664855957,1.0949993133544922,0,0.06604962829571304,1.3921581827089575,12.239999771118164,1.4285764888924009,12.5600004196167,-1.1012682677148145,12.739999771118164,0.06604962829571304
3013,2011-09-06,11.619999885559082,12.024999618530273,11.529999732971193,11.850000381469727,2888387.0,-0.022297041499315662,-1.4146288702237997,1.2777851364024095,35.96127054191638,39.11163633422984,0.5547318052021222,0.8495110177482168,2.0328038889927598,1.839638046731066,26.72042845830046,0.49499988555908025,-0.6259677244889605,-0.7547501564025882,-1.845420898664429,0.33592058585925244,-1.3000855275335095,-0.20941478527166701,1.2565199351473328,6.870238454902378,-33.289736570099876,0.5453353711309207,9,0.565000057220459,1.119999885559082,2.6725001335144043,2.2800002098083496,1.609999656677246,1,0.06884683292717364,1.0454555306541058,11.885000228881836,1.3921581827089575,12.239999771118164,1.4285764888924009,12.5600004196167,0.06884683292717364
3014,2011-09-07,11.854999542236328,11.93000030517578,11.68000030517578,11.895000457763672,1930070.0,0.020223722804790567,3.5454293244556885,0.17391664904446186,47.15821178014804,40.30768078186177,0.2933620846205578,0.5979113074496567,1.7678161568853756,1.5988144912811038,26.831364954999025,0.31000041961669744,-0.5335368029264345,-0.4897504806518551,-1.6038820224159718,0.6243810611122615,-1.0468162515339134,0.06731529023020322,0.9407290732059739,24.809137798614522,-18.592831287242518,0.5570657708820583,9,0.3300004005432129,0.8850002288818359,2.4025003910064697,2.0450005531311035,1.4350004196166992,2,0.077182703573073,-1.4146288702237997,11.619999885559082,1.0454555306541058,11.885000228881836,1.3921581827089575,12.239999771118164,0.077182703573073
3015,2011-09-08,12.199999809265135,12.260000228881836,11.859999656677244,11.920000076293945,2314197.0,0.029101668523871194,1.0000000000000089,-6.999833110814375,56.287426004584454,42.44522195980434,-0.022668571167516305,0.20348727428571145,1.3797771421238778,1.250655882741917,26.49508476695077,0.4050006866455078,-0.43111368554446905,-0.10675020217895614,-1.1837502475635944,0.9702498432056821,-0.6452502248712744,0.4317498205133621,0.5197850732289009,69.43004874114986,20.719247974882663,0.5385000226923189,9,-0.014999866485593927,0.5399999618530291,2.0537502765655535,1.7150001525878924,1.1000003814697301,3,0.0704918544095754,3.5454293244556885,11.854999542236328,-1.4146288702237997,11.619999885559082,1.0454555306541058,11.885000228881836,0.0704918544095754
3016,2011-09-09,11.460000038146973,12.175000190734865,11.399999618530273,12.039999961853027,2761463.0,-0.06065571989240348,-1.2142849357769219,-2.0714302744200594,43.444726106654656,42.68557887991349,0.7254233192491171,0.8247086462690394,2.0645117132479154,1.9798889214041981,27.616776392647967,0.8000001907348615,-0.4063310775489981,-0.7444999694824226,-1.7266291448964672,0.23762920593162207,-1.235564557189445,-0.25343538177540026,1.188397735375693,6.976788027181917,-43.6792205524642,0.49106458770702194,9,0.6599998474121094,1.1024999618530273,2.6599998474121094,2.4549999237060547,1.6999998092651367,4,0.15095981993696928,1.0000000000000089,12.199999809265135,3.5454293244556885,11.854999542236328,-1.4146288702237997,11.619999885559082,0.15095981993696928
3017,2011-09-12,11.114999771118164,11.30500030517578,11.0,11.170000076293944,2546596.0,-0.03010473524261814,-1.1403541647146882,0.09482812484584698,39.33253250449668,41.78210828424035,0.9956254763528474,1.0253840218903747,2.350065527357337,2.3084942132778856,29.376544612357474,0.46000003814697266,-0.3618031698636699,-0.9645002365112312,-1.8188076308684202,-0.11019284215404213,-1.3916539336898257,-0.5373465393326367,1.4335261500051093,9.126964303825444,-41.946807588965704,0.4271536971785945,9,0.8050003051757812,1.2475004196166992,2.809999942779541,2.8000001907348633,1.9499998092651367,0,0.17363925730262286,-1.2142849357769219,11.460000038146973,1.0000000000000089,12.199999809265135,3.5454293244556885,11.854999542236328,0.17363925730262286
3018,2011-09-13,11.4399995803833,11.4399995803833,10.864999771118164,11.274999618530273,1965282.0,0.029239749523849223,5.9696962691096145,-2.999982660563282,40.95126701512294,41.0726314432151,0.608408501544929,0.620352587967659,1.9759072279543997,1.9684236540132414,30.354883669772025,0.5749998092651367,-0.3054074149091264,-0.5685004234313968,-1.3848731998288635,0.2478723529660698,-0.976686811630131,-0.16031403523266263,0.9536737486276454,41.21861079435917,-8.047107129760697,0.4081863881987334,9,0.41250038146972656,0.8525004386901855,2.4150002002716064,2.4750003814697266,1.6600008010864258,1,0.13461538621852198,-1.1403541647146882,11.114999771118164,-1.2142849357769219,11.460000038146973,1.0000000000000089,12.199999809265135,0.13461538621852198
3019,2011-09-14,11.75,11.78499984741211,11.300000190734865,11.3100004196167,1988750.0,0.027097939771629997,-1.1086939845960964,2.6666647400514405,47.159090662790696,42.151396936690304,0.16003808888848425,0.2536557214173971,1.621593683967422,1.6443634351436405,30.575300612618527,0.4849996566772443,-0.2883784709636128,-0.21424999237060582,-0.9821404550101605,0.5536404702689488,-0.5981952236903822,0.1696952389491706,0.4602325020638123,63.44085580449068,14.645248752278931,0.38394523131977715,9,-0.07000017166137695,0.5425000190734863,1.9237499237060547,2.0,1.1549997329711932,2,0.12595740784990017,5.9696962691096145,11.4399995803833,-1.1403541647146882,11.114999771118164,-1.2142849357769219,11.460000038146973,0.12595740784990017
3020,2011-09-15,12.255000114440918,12.279999732971193,11.800000190734865,11.890000343322756,2361885.0,0.04297873314390799,1.3132563344807895,0.8295457254759124,53.749996274709844,44.489796058821,-0.43893482155041674,-0.24707912602237414,1.0707873411617435,1.1241055474397825,29.762667133323788,0.5299997329711932,-0.2978037344297171,0.2800001144409183,-0.4983045471540848,1.0583047760359214,-0.10915221635658234,0.669152445238419,-1.390000343322754,98.23324245906433,46.347173658873984,0.3891523307975014,9,-0.6825003623962402,0.03749990463256836,1.2712500095367432,1.4600000381469727,1.1049995422363263,3,0.08445531111766358,-1.1086939845960964,11.75,5.9696962691096145,11.4399995803833,-1.1403541647146882,11.114999771118164,0.08445531111766358
3021,2011-09-16,12.640000343322756,12.720000267028807,12.210000038146973,12.329999923706055,4981425.0,0.031415767057249244,1.1702125069242892,0.8493167507119992,53.941909370482065,46.44293669565619,-0.8506867984903312,-0.5948447873853837,0.6438325816013393,0.7268096009688936,28.305005092708623,0.5100002288818342,-0.33776794224245066,0.6220003128051772,-0.20447877531506187,1.4484794009254163,0.20876076874505678,1.0352398568652976,-1.7467005729675318,95.68733680220511,46.094174348022555,0.4132395440601199,9,-0.8475003242492694,-0.34750032424926935,0.8349995613098127,1.0249996185302717,0.7749996185302717,4,0.05221517638334272,1.3132563344807895,12.255000114440918,-1.1086939845960964,11.75,5.9696962691096145,11.4399995803833,0.05221517638334272
3022,2011-09-19,12.380000114440918,12.699999809265135,12.225000381469727,12.699999809265135,2365287.0,-0.020569637802200447,1.9687492549412515,-1.0322556828144929,51.33267734103954,48.150870784447655,-0.5733841887207074,-0.31890385120060216,0.8657291365763555,0.9709613390417751,27.032203585133495,0.4749994277954084,-0.3298661627805739,0.3415000915527351,-0.5001657484332771,1.1831659315387473,-0.07933282844027012,0.7623330115457403,-1.4136323242187512,81.67115570387065,33.59457752677696,0.4208329199930057,9,-0.5875000953674316,-0.08750009536743164,1.0224997997283936,1.2849998474121094,1.0749998092651367,0,0.06300482437486754,1.1702125069242892,12.640000343322756,1.3132563344807895,12.255000114440918,-1.1086939845960964,11.75,0.06300482437486754
3023,2011-09-20,12.640000343322756,12.789999961853027,12.414999961853027,12.789999961853027,2759473.0,0.021001633802778086,4.0000127156898895,0.4687492549412268,48.96480942411707,48.35160385599977,-0.7526285076717851,-0.557889337943946,0.5793710331339668,0.6980603319523926,25.96762919204878,0.4099998474121094,-0.2657659923451057,0.5700003147125265,-0.3133011447608087,1.4533017741858618,0.12834958497585802,1.011651044449195,-1.6034872540283232,89.93290996160991,46.197263595876436,0.44165072973666786,9,-0.81250047683716,-0.4050006866455096,0.7624995708465558,1.0249996185302717,0.7199993133544886,1,0.0336233564491204,1.9687492549412515,12.380000114440918,1.1702125069242892,12.640000343322756,1.3132563344807895,12.255000114440918,0.0336233564491204
3024,2011-09-21,12.295000076293945,12.635000228881836,12.210000038146973,12.619999885559082,2682691.0,-0.02729432418180755,1.3943639269835726,2.166670905229989,47.34734486282846,47.35826150691577,-0.37844838363394295,-0.21816775423886625,0.8834673117580145,1.0328926598087378,24.967417684966424,0.430000305175783,-0.2055577188987172,0.22125005722045898,-0.6653633310009948,1.1078634454419127,-0.22205663689026878,0.6645567513311867,-1.1532777746459963,49.999999999999915,9.876036370708498,0.44330669411072693,9,-0.4675002098083496,-0.44250011444091797,1.1074998378753662,1.369999885559082,1.625,2,0.0654737942399779,4.0000127156898895,12.640000343322756,1.9687492549412515,12.380000114440918,1.1702125069242892,12.640000343322756,0.0654737942399779
3025,2011-09-22,11.720000267028807,12.595000267028807,11.720000267028807,12.595000267028807,3543175.0,-0.046766962643115306,1.0,2.6923092723607414,45.04762467018768,47.53636134730833,0.13555856849396086,0.35287153441395347,1.4147127155379042,1.5957945905270048,24.118010222953693,0.875,-0.13299884634959191,-0.33974976539611923,-1.240004174474537,0.5605046436822985,-0.7898769699353281,0.11037743914308962,-0.47938130576855364,0.0,-40.078713711701525,0.4501272045392088,9,0.10749959945678889,0.13249969482422053,1.6262497901916522,1.9449996948242205,2.109999656677248,3,0.10110916714533502,1.3943639269835726,12.295000076293945,4.0000127156898895,12.640000343322756,1.9687492549412515,12.380000114440918,0.10110916714533502
3026,2011-09-23,11.9350004196167,12.0,11.545000076293945,11.93000030517578,3193021.0,0.018344722499088917,5.740775800560905,-0.0057144165039082805,50.48923850715488,48.77599534760368,-0.005561893307039156,0.1486427180838632,1.157554356964969,1.3704626400783226,23.008938797786254,0.4549999237060547,-0.121537974055407,-0.12674961090087855,-1.0256396338861506,0.7721404120843935,-0.5761946223935155,0.3226954005917584,-0.6014185983208797,31.325331660381607,-12.942689051156044,0.44944501149263605,9,-0.10750055313110352,-0.08250045776367188,1.1912498474121094,1.5099997520446777,1.549999237060545,4,0.11939666417760453,1.0,11.720000267028807,1.3943639269835726,12.295000076293945,4.0000127156898895,12.640000343322756,0.11939666417760453
3027,2011-09-26,12.114999771118164,12.274999618530273,11.6850004196167,11.729999542236328,2495017.0,0.01508163763493564,-1.484215133554988,76.99828342549239,54.92537143475301,50.32867361645147,-0.03217765067385159,-0.04508839289628064,0.9369415833776102,1.185783597802759,22.070925492849106,0.5899991989135742,-0.17030459156747213,0.060499763488769176,-0.8339858794593731,0.9549854064369114,-0.38674305798530284,0.5077425849628412,-0.6940328613889122,45.78311222641226,-3.0826484112374075,0.4472428214740712,9,-0.06999969482421875,-0.2624998092651367,0.8650004863739014,1.1850004196166992,0.755000114440918,0,0.10730501158027494,5.740775800560905,11.9350004196167,1.0,11.720000267028807,1.3943639269835726,12.295000076293945,0.10730501158027494
3028,2011-09-27,12.545000076293945,12.630000114440918,12.25,12.329999923706055,2920431.0,0.03549321612047329,-1.0266672770182292,0.5584416227811604,56.60919897222433,51.378685650832985,-0.32290700234008796,-0.4758585760770142,0.4720990386509136,0.7516404674858812,21.100953137505968,0.5150003433227539,-0.09357358152552919,0.4755000591278069,-0.4421969203282714,1.3931970385838852,0.01665156939976775,0.9343485488558461,-1.0418911834372668,91.74310642303936,38.18882909350656,0.4588484897280388,9,-0.377500057220459,-0.692500114440918,0.4350001811981201,0.755000114440918,0.47000026702881037,1,0.07253884749922945,-1.484215133554988,12.114999771118164,5.740775800560905,11.9350004196167,1.0,11.720000267028807,0.07253884749922945
3029,2011-09-28,12.69499969482422,12.885000228881836,12.279999732971193,12.390000343322756,2902360.0,0.011956924481310027,-1.30476128195486,1.4186006280938948,54.925371434753046,51.50928289083778,-0.362927123036755,-0.663416028925619,0.27425830853488975,0.594895266087887,20.722049381531484,0.6050004959106428,0.04720175549797645,0.6277496814727801,-0.283221514599175,1.5387208775447352,0.17226408343680255,1.0832352795087576,-1.1146773378277608,85.82085728194325,32.85890335628388,0.4554855980359777,9,-0.4799995422363299,-0.8199996948242205,0.2850005626678449,0.6050004959106428,0.6199998855590803,2,0.05238282613934575,-1.0266672770182292,12.545000076293945,-1.484215133554988,12.114999771118164,5.740775800560905,11.9350004196167,0.05238282613934575
3030,2011-09-29,12.8149995803833,12.914999961853027,12.53499984741211,12.664999961853027,2251579.0,0.009452531582809343,1.171426858709217,0.491803073651955,65.38024212282454,52.78020875220917,-0.4415735103394631,-0.8045839373541916,0.09779873116113791,0.4697371442753777,20.5321989856508,0.38000011444091797,0.17213717561452313,0.7349996089935296,-0.21145646153793507,1.6814556795249942,0.26177157372779725,1.2082276442592619,-1.1303029936360112,92.70070147276563,32.52065325494071,0.47322803526573237,9,-0.5849995613098145,-0.9249997138977051,0.16500067710876465,0.4850006103515625,0.2700004577636719,3,0.08622711916449344,-1.30476128195486,12.69499969482422,-1.0266672770182292,12.545000076293945,-1.484215133554988,12.114999771118164,0.08622711916449344
3031,2011-09-30,12.779999732971193,12.869999885559082,12.585000038146973,12.744999885559082,1906298.0,-0.0027311625874482104,1.6511594897180675,0.23333290947701552,70.3296685382281,54.89098555189679,-0.4298272470627129,-0.7663452920648002,0.06751456439038428,0.5018776069547499,19.952365459626442,0.2849998474121094,0.2501942793384604,0.6729997634887717,-0.3222278408657324,1.6682273678432757,0.17538596131151962,1.1706135656660237,-0.9722728087133294,89.02436755087054,21.46168651330639,0.49761380217725193,9,-0.5499997138977069,-0.8899998664855975,0.20000052452087225,0.5200004577636701,0.4700002670288068,4,0.08215964105429197,1.171426858709217,12.8149995803833,-1.30476128195486,12.69499969482422,-1.0266672770182292,12.545000076293945,0.08215964105429197
3032,2011-10-03,12.670000076293945,12.800000190734865,12.40999984741211,12.489999771118164,2658137.0,-0.008607172063819335,-1.2941186370317286,5.142888283378485,65.85052138700614,56.767175769995575,-0.3066081697909624,-0.6266486335911026,0.1118626616971401,0.6091475677049836,18.885748447973956,0.3900003433227557,0.2550191906770767,0.5237501144409187,-0.4962235099497434,1.5437237388315808,0.013763302245587639,1.0337369266362497,-0.7515458482765656,63.15790983259788,-7.417506514891556,0.5099868121953314,10,-0.440000057220459,-0.7800002098083496,0.28125,0.630000114440918,0.35999965667724787,0,0.0643251440785857,1.6511594897180675,12.779999732971193,1.171426858709217,12.8149995803833,-1.30476128195486,12.69499969482422,0.0643251440785857
3033,2011-10-04,12.420000076293945,12.595000267028807,12.170000076293945,12.5649995803833,2655474.0,-0.019731649447087163,3.1463255783661617,-0.8055514347475946,58.76963520706216,58.03631914157709,-0.10180268330911879,-0.3305912052801254,0.29195248754915326,0.856133954670506,17.45152672686524,0.5,0.22316537972903738,0.2337501049041748,-0.7617814263047613,1.229281636113111,-0.26401566070029325,0.7315158705086429,-0.4018912748929999,33.55705213463067,-36.35436743141843,0.49776576560446834,10,-0.19000005722045898,-0.5300002098083496,0.33500003814697266,0.880000114440918,0.35999965667724787,1,0.03623186847833049,-1.2941186370317286,12.670000076293945,1.6511594897180675,12.779999732971193,1.171426858709217,12.8149995803833,0.03623186847833049
3034,2011-10-05,12.770000457763672,12.770000457763672,12.4350004196167,12.604999542236328,1939110.0,0.028180384808352166,3.0605839922319324,-1.1379412403070184,57.02592563005606,59.367241470451354,-0.4216829484373861,-0.6414128320665462,-0.1190460446271775,0.5046455750899064,15.81757888154126,0.35000038146972656,0.23359068617414636,0.5380004405975338,-0.47733676970878314,1.5533376509038508,0.030331835444375344,1.0456690457506923,-0.6622025403175176,80.53697632711162,13.621155881403709,0.5076686051531587,10,-0.5400004386901855,-0.8800005912780762,-0.0775003433227539,0.5299997329711914,0.08499908447265625,2,0.01918558158000172,3.1463255783661617,12.420000076293945,-1.2941186370317286,12.670000076293945,1.6511594897180675,12.779999732971193,0.01918558158000172
3035,2011-10-06,13.0600004196167,13.06999969482422,12.619999885559082,12.619999885559082,2692895.0,0.0227094715315157,-1.045451195776103,2.666655107042123,55.88235451256283,59.966476582163345,-0.5605638207976504,-0.9103545773944148,-0.4574546638138379,0.21339181371212135,14.92001557276825,0.4499998092651385,0.24691479300692976,0.7850003719329841,-0.2953895616867239,1.8653903055526921,0.2448054051231292,1.325195338742839,-0.8900003433227539,98.88896895047019,34.14143404316681,0.5401949668098542,10,-0.6825003623962402,-1.0925006866455078,-0.3950002193450928,0.23999977111816406,0.21499919891357422,3,0.019525203106699918,3.0605839922319324,12.770000457763672,3.1463255783661617,12.420000076293945,-1.2941186370317286,12.670000076293945,0.019525203106699918
3036,2011-10-07,13.1899995803833,13.239999771118164,12.9399995803833,13.100000381469727,1949609.0,0.009953993613303291,2.1579037188361134,0.20454338562641156,61.77325275151781,60.727352284026104,-0.5518532706730639,-0.9529598940369635,-0.6268069017967814,0.0859956525063943,13.422106821274133,0.3000001907348633,0.30204665061374847,0.8284995555877686,-0.25416340403452864,1.9111625152100657,0.28716807577661996,1.3698310353989172,-0.9119995498657225,95.32708364528297,31.368632226697613,0.541331479811149,10,-0.4849996566772461,-1.1374998092651367,-0.4987494945526123,0.1100006103515625,-0.17999935150146484,4,-0.007960541741979132,-1.045451195776103,13.0600004196167,3.0605839922319324,12.770000457763672,3.1463255783661617,12.420000076293945,-0.007960541741979132
3037,2011-10-10,13.045000076293945,13.274999618530273,12.885000228881836,13.199999809265135,3076078.0,-0.01099313940123281,1.5573784844363148,-1.7222345847770835,56.09022539138671,60.669688552821924,-0.29173955058103296,-0.6914046640164191,-0.5135018254139467,0.23533615863886403,11.309159810768826,0.3899993896484375,0.4207247429488543,0.5870000362396244,-0.36389096185667924,1.537891034335928,0.11155453719147168,1.062445535287777,-0.632320082092285,79.18555316585481,17.747955686162513,0.47544549904815225,10,-0.32250022888183594,-0.9750003814697266,-0.4512500762939453,0.25500011444091797,-0.1900005340576172,0,0.015714827329023295,2.1579037188361134,13.1899995803833,-1.045451195776103,13.0600004196167,3.0605839922319324,12.770000457763672,0.015714827329023295
3038,2011-10-11,12.979999542236328,13.074999809265135,12.90999984741211,12.925000190734865,1755036.0,-0.0049827929227642676,-2.88235030124871,-0.35483513711398457,61.24794544916991,61.37219677664602,-0.1771773663682339,-0.5324127433086581,-0.4825716304127745,0.30218822178304805,8.925941807700461,0.16499996185302557,0.4965559206365491,0.4449995040893562,-0.4025975425511774,1.2925965507298898,0.021200980769089384,0.868798027409623,-0.42934840814208997,64.8809098061655,1.9140584420191615,0.4237985233202669,10,-0.25749969482421875,-0.9099998474121094,-0.3874995708465576,0.32000064849853516,-0.11499977111816406,1,0.003852094953637364,1.5573784844363148,13.045000076293945,2.1579037188361134,13.1899995803833,-1.045451195776103,13.0600004196167,0.003852094953637364
3039,2011-10-12,13.229999542236328,13.260000228881836,12.704999923706055,12.765000343322756,1580080.0,0.01926040129558637,1.1142845724728112,8.454630576893306,77.75735635710218,62.747431691565765,-0.38365191971515955,-0.7018331887626985,-0.7657289198269073,0.05335673225789961,7.100960823328154,0.5550003051757812,0.5454652879130517,0.6209995269775384,-0.19589805695857265,1.4378971109136494,0.21255073500948285,1.0294483189455939,-0.5634526506323247,93.12975654359167,21.281044569747777,0.4084487919680559,10,-0.5074996948242188,-1.1599998474121094,-0.7674996852874756,0.03500032424926758,-0.44499969482421875,2,-0.034013592202216336,-2.88235030124871,12.979999542236328,1.5573784844363148,13.045000076293945,2.1579037188361134,13.1899995803833,-0.034013592202216336
3040,2011-10-13,13.289999961853027,13.43000030517578,13.109999656677244,13.204999923706055,2602653.0,0.004535179266269118,-1.3272726011672649,0.1827960958762238,76.41326057891223,63.42338636275289,-0.41257435732629943,-0.7170835662666377,-0.8416257673508056,-0.007669171008462428,6.355438193935924,0.32000064849853516,0.5570078838098915,0.6292499542236332,-0.2235672546501224,1.4820671630973887,0.2028413497867554,1.055658558660511,-0.5850000381469727,80.68961797800125,3.5615093133828992,0.42640860443687756,10,-0.48999977111816406,-1.1424999237060547,-0.8275001049041748,-0.02500009536743164,-0.4350004196166992,3,-0.032731408642987514,1.1142845724728112,13.229999542236328,-2.88235030124871,12.979999542236328,1.5573784844363148,13.045000076293945,-0.032731408642987514
3041,2011-10-14,13.300000190734865,13.414999961853027,13.135000228881836,13.274999618530273,1136045.0,0.0007524626719745964,1.1960753514568772,0.29412424687814137,74.73905354872443,64.41100104738825,-0.38113597687146594,-0.7115864421318019,-0.8669280040398544,-0.018886641094681522,6.384410239612206,0.2799997329711914,0.5728036700775547,0.6062501907348654,-0.29300001376835816,1.505500395238089,0.15662508848325452,1.0558752929864763,-0.5950002670288104,82.06895916697623,0.9356050425925133,0.4496251022516117,10,-0.5000000000000018,-1.1525001525878924,-0.8375003337860125,-0.035000324249269354,-0.9099998474121094,4,-0.0018797422440646194,-1.3272726011672649,13.289999961853027,1.1142845724728112,13.229999542236328,-2.88235030124871,12.979999542236328,-0.0018797422440646194
3042,2011-10-17,13.15999984741211,13.524999618530273,13.0649995803833,13.395000457763672,1619639.0,-0.010526341452256838,-1.1647002329203,-9.399809269501526,64.60807374962168,65.05971644100597,-0.18363032512040256,-0.5377236706638016,-0.7382079808117155,0.11899017061303852,6.49548393391178,0.46000003814697266,0.5241308847597175,0.4272498607635491,-0.4823043237596547,1.336804045286753,-0.02752723149805192,0.8820269530251501,-0.3244998550415037,55.4878162245648,-23.299524081846947,0.45477709226160157,10,-0.17999982833862305,-0.9650001525878906,-0.8187499046325684,0.039999961853027344,-0.7699995040893537,0,-0.011398147436891493,1.1960753514568772,13.300000190734865,-1.3272726011672649,13.289999961853027,1.1142845724728112,13.229999542236328,-0.011398147436891493
3043,2011-10-18,13.0649995803833,13.210000038146973,12.93000030517578,13.020000457763672,1273132.0,-0.007218865359446824,-1.4888928448812755,-0.19148513083566002,59.024386613018955,65.28176766133518,0.013952056478411023,-0.43136742935331895,-0.6572752299536386,0.21400734209718308,6.666234912750935,0.2799997329711932,0.45559456702888745,0.31099963188171387,-0.6092266501183268,1.2312259138817545,-0.14911350911830645,0.7711127728817342,0.46000003814697266,43.9024134947292,-32.59092615878073,0.46011314100002,10,0.007500171661376953,-0.869999885559082,-0.9237494468688965,-0.06499958038330078,-1.0149993896484357,1,-0.01607348219607152,-1.1647002329203,13.15999984741211,1.1960753514568772,13.300000190734865,-1.3272726011672649,13.289999961853027,-0.01607348219607152
3044,2011-10-19,13.100000381469727,13.265000343322756,13.0600004196167,13.109999656677244,1449894.0,0.002678974528172118,-3.5555944092995064,-0.22221044823562863,57.25192469811249,65.43394212639626,0.03429050417179802,-0.4247442762978899,-0.6857557892770103,0.18050451571389203,6.539796297096065,0.20499992370605646,0.42293249732761495,0.3057504177093513,-0.6002543563292004,1.211755191747903,-0.14725196930992368,0.7587528047286263,0.4249992370605469,28.571474366166694,-43.976828631802775,0.45300238701927575,10,0.0149993896484375,-0.6875004768371582,-1.0275003910064697,-0.16750049591064453,-1.2350006103515625,2,-0.0179389773670523,-1.4888928448812755,13.0649995803833,-1.1647002329203,13.15999984741211,1.1960753514568772,13.300000190734865,-0.0179389773670523
3045,2011-10-20,12.904999732971193,13.204999923706055,12.850000381469727,12.994999885559082,1488632.0,-0.01488554525344643,-2.5500157357162614,9.00066762041153,52.941173830661704,64.45260002407892,0.2290825753921073,-0.14378656875993379,-0.5026465441718244,0.37692228535939876,5.556668341768654,0.3549995422363281,0.4418748065134501,0.051499795913697355,-0.7006275734784158,0.8036271653058105,-0.3245638887823592,0.4275634806097539,0.6080998992919913,8.148061283887529,-59.74191529167098,0.3760636846960564,10,0.21000003814697088,-0.3699998855590838,-0.9187498092651385,0.02750015258788885,-0.8949995040893572,3,-0.009298712750260174,-3.5555944092995064,13.100000381469727,-1.4888928448812755,13.0649995803833,-1.1647002329203,13.15999984741211,-0.009298712750260174
3046,2011-10-21,13.359999656677244,13.475000381469727,12.885000228881836,12.94499969482422,2269037.0,0.0352576468904191,-1.2056126077787899,-4.611102869495241,63.96759054589117,65.32786281902385,-0.2226845329351992,-0.5128493956063309,-0.98206557684132,-0.075118023484114,4.403131658282181,0.5900001525878906,0.4593222445907852,0.43524975776672115,-0.21338012861341227,1.0838796441468546,0.11093481457665533,0.759564700956787,0.12657600555420245,75.55553357785072,6.775052631795745,0.3243149431900664,10,-0.24499988555908025,-0.8249998092651349,-1.4274997711181623,-0.4274997711181623,-0.8849992752075178,4,-0.03779941073490378,-2.5500157357162614,12.904999732971193,-3.5555944092995064,13.100000381469727,-1.4888928448812755,13.0649995803833,-0.03779941073490378
3047,2011-10-24,13.414999961853027,13.5,13.225000381469727,13.470000267028807,1580301.0,0.004116789415357092,3.782611580117095,-0.1325308680275454,71.86810551860333,66.50788060451646,-0.24549760757540895,-0.4906175328164597,-1.064895512010402,-0.12353557884138056,3.7607147519273743,0.27499961853027344,0.46477621095813326,0.4252500534057617,-0.13643412365481922,0.9869342304663427,0.14440796487547125,0.7060921419360522,-0.5649995803833008,86.92306337976507,13.121657433165836,0.2808420885302908,10,-0.3000001907348633,-0.880000114440918,-1.372499942779541,-0.4825000762939453,-0.8149995803833008,0,-0.07640697886283765,-1.2056126077787899,13.359999656677244,-2.5500157357162614,12.904999732971193,-3.5555944092995064,13.100000381469727,-0.07640697886283765
3048,2011-10-25,13.454999923706055,13.56999969482422,13.31999969482422,13.375,1861324.0,0.002981734026594962,-1.631571550469356,-1.454535996670875,67.4299935839383,65.36039585194268,-0.23583338614674432,-0.4837491171922359,-1.108494453370085,-0.1592879426028837,3.7994758308330265,0.25,0.4377588269232149,0.4197500228881843,-0.137654389024652,0.9771544348010206,0.14104781693176704,0.6984522288446016,-0.5919995498657222,84.02779433463913,10.620755765206383,0.2787022059564179,10,-0.24499988555908203,-0.8975000381469727,-1.4124999046325684,-0.5225000381469727,-0.5150003433227539,1,-0.07915270058879009,3.782611580117095,13.414999961853027,-1.2056126077787899,13.359999656677244,-2.5500157357162614,12.904999732971193,-0.07915270058879009
3049,2011-10-26,13.359999656677244,13.645000457763672,13.265000343322756,13.5,1314333.0,-0.0070605921640647384,-1.3030381846608372,-1.750005960470184,58.47454339535614,63.367205053769794,-0.13460890082922816,-0.3545523719781176,-1.0110177666113582,-0.06038970180424741,4.27896636442482,0.3800001144409162,0.4449078292451265,0.2914997577667222,-0.25974847675166934,0.8427479922851138,0.015875640507525546,0.5671238750259189,-0.4687193099975566,64.15084607098193,-5.783686818650537,0.2756241172591958,10,-0.1124992370605451,-0.7649993896484357,-1.3287498950958234,-0.4274997711181623,-0.3499994277954084,2,-0.09805385476096551,-1.631571550469356,13.454999923706055,3.782611580117095,13.414999961853027,-1.2056126077787899,13.359999656677244,-0.09805385476096551
3050,2011-10-27,13.920000076293945,13.979999542236328,13.5649995803833,13.720000267028807,2360341.0,0.041916200150260874,1.5937599651907506,-1.4285665628980675,66.59089303216345,62.461853885263025,-0.6658690762191295,-0.8722447824680621,-1.5428018826228236,-0.6170283115693849,4.979382487905946,0.6199998855590838,0.4558137485560785,0.7962501525878913,0.14040304876344756,1.4520972564123351,0.46832660067567033,1.1241737045001123,-0.9834965229492187,94.52059328159974,26.649738628330212,0.32792355191222167,10,-0.505000114440918,-1.1575002670288086,-2.080000162124634,-0.9875001907348633,-0.9849996566772461,3,-0.1476293314592354,-1.3030381846608372,13.359999656677244,-1.631571550469356,13.454999923706055,3.782611580117095,13.414999961853027,-0.1476293314592354
3051,2011-10-28,13.829999923706055,13.979999542236328,13.699999809265135,13.979999542236328,1731654.0,-0.0064655281677162835,2.733339267321972,-0.749998807905961,68.29832829450469,62.871882168027796,-0.5506935432605555,-0.7373523717436381,-1.4166676101453692,-0.5213613270246107,5.717649969031328,0.2799997329711932,0.3962924337028664,0.6537499904632575,-0.05240984099261148,1.3599098219191266,0.3006700747353239,1.0068299061911912,-0.8100166912500004,80.13247877282821,13.127219571406556,0.3530799157279343,10,-0.41499996185302734,-1.067500114440918,-1.9900000095367432,-0.8975000381469727,-0.5,4,-0.1315979540755131,1.5937599651907506,13.920000076293945,-1.3030381846608372,13.359999656677244,-1.631571550469356,13.454999923706055,-0.1315979540755131
3052,2011-10-31,13.484999656677244,13.800000190734865,13.475000381469727,13.704999923706055,1369645.0,-0.024945789510630756,-1.7083450887517682,1.4666721767989641,60.41235629528219,63.0261010216126,-0.17292925379969937,-0.34589813767737887,-1.0449223714221159,-0.1722436691093474,6.108033047683755,0.3549995422363281,0.3321349180065507,0.26799974441528107,-0.40859690432750817,0.9445963931580703,-0.07029857995611266,0.6062980687866748,-0.38821511943876885,30.769169208689096,-34.99683002772245,0.33829832437139423,10,-0.06999969482421697,-0.6524996757507306,-1.6449997425079328,-0.5524997711181623,-0.36999988555908025,0,-0.07489798301236184,2.733339267321972,13.829999923706055,1.5937599651907506,13.920000076293945,-1.3030381846608372,13.359999656677244,-0.07489798301236184
3053,2011-11-01,12.869999885559082,13.274999618530273,12.800000190734865,13.25,1764372.0,-0.04560621333153969,1.2093029960943569,1.7272711509534424,43.54840198240936,61.503487386534474,0.45986012342615545,0.32100093888105974,-0.4110620719165805,0.4400658355240452,6.002012557285796,0.6849994659423793,0.2599290733001247,-0.36950001716613734,-0.9587983792275416,0.21979834489526695,-0.6641491981968404,-0.0748508361354343,1.109999656677246,5.932180787654457,-54.04379788556864,0.2946491810307026,11,0.5199999809265137,0.2049999237060547,-0.9212498664855957,0.0625,0.27000045776367365,1,-0.020978982633271914,-1.7083450887517682,13.484999656677244,2.733339267321972,13.829999923706055,1.5937599651907506,13.920000076293945,-0.020978982633271914
3054,2011-11-02,13.015000343322756,13.06999969482422,12.65999984741211,12.970000267028807,2181703.0,0.011266546934967092,4.290362276038492,-0.1184212177413579,45.217404284396956,60.645290770282834,0.33697047447289386,0.20585042293959077,-0.5418981847273319,0.2858460807256744,6.3372567252629795,0.40999984741211115,0.2346154812125647,-0.2367495536804185,-0.7942843029237618,0.32078519556292484,-0.5155169283020893,0.04201782094125228,0.9413992118835424,26.89398318064921,-29.203511437118454,0.27876737462167134,11,0.30499935150146307,0.059999465942381036,-1.0050003528594988,-0.08250045776367365,-0.055000305175783026,2,-0.005762640104572392,1.2093029960943569,12.869999885559082,-1.7083450887517682,13.484999656677244,2.733339267321972,13.829999923706055,-0.005762640104572392
3055,2011-11-03,13.3149995803833,13.390000343322756,12.760000228881836,12.760000228881836,2188404.0,0.023050267318237783,-1.2702733354067963,12.333298012121267,50.23695697109688,59.11966481752791,0.11314417338716432,-0.07806798640914003,-0.8168626701302593,-0.02148207108036715,6.501070272434864,0.6300001144409197,0.23935258243145796,0.050499725341797586,-0.5001926934769028,0.6011921441604979,-0.2248464840675517,0.32584593475114687,0.5895439865112291,49.62120336387019,-3.059255613186977,0.27534620940935006,11,0.005000114440917969,-0.23999977111816406,-1.2699995040893555,-0.38249969482421875,-0.14999961853027344,3,-0.02290644845012335,4.290362276038492,13.015000343322756,1.2093029960943569,12.869999885559082,-1.7083450887517682,13.484999656677244,-0.02290644845012335
3056,2011-11-04,13.085000038146973,13.364999771118164,12.979999542236328,13.3100004196167,1953023.0,-0.017273717573012992,1.298515110797331,-0.4054065664419658,48.84792991274544,56.56186752798815,0.33529230318283076,0.15142559248301168,-0.5605998617067645,0.19961705578832678,6.369570544321748,0.38500022888183594,0.24270309376123045,-0.17424983978271413,-0.7299123298900554,0.3814126503246271,-0.45208108483638476,0.1035814052709565,0.7697617799682597,37.28070725804489,-14.42316135208005,0.2778312450536704,11,0.2349996566772461,-0.010000228881835938,-1.0250000953674316,-0.15250015258789062,-0.1700000762939453,4,-0.011463478646769332,-1.2702733354067963,13.3149995803833,4.290362276038492,13.015000343322756,1.2093029960943569,12.869999885559082,-0.011463478646769332
3057,2011-11-07,13.25,13.380000114440918,12.864999771118164,12.989999771118164,1874266.0,0.012609855664654113,-1.019608283125208,-1.155554613656593,52.781959760987824,54.93430821432698,0.16139849987458632,0.002710116501619453,-0.7086445855670149,0.028342167399333817,6.431109459856085,0.5150003433227539,0.2772868954128942,-0.01949987411498988,-0.5660094008077383,0.5270096525777586,-0.2927546374613641,0.25375488923138434,0.5569713392871076,80.82188380596772,26.969113415399,0.27325476334637416,11,0.06999969482421875,-0.17500019073486328,-1.190000057220459,-0.31750011444091797,-0.4650001525878906,0,0.006037730091023041,1.298515110797331,13.085000038146973,-1.2702733354067963,13.3149995803833,4.290362276038492,13.015000343322756,0.006037730091023041
3058,2011-11-08,13.029999732971193,13.350000381469727,12.979999542236328,13.130000114440918,1715412.0,-0.01660379373802312,-2.699994277975929,-0.38461651322304274,49.002840100931884,53.88189673716873,0.3517643653960949,0.238896693519413,-0.47341234270725785,0.23824960899011494,6.49597401485365,0.37000083923339844,0.2386056190176724,-0.24200015068054093,-0.7833668466473416,0.2993665452862597,-0.5126834986639413,0.028683197302859398,0.7310927466409147,50.68488139826861,-6.102838160702198,0.27068334798339994,11,0.28999996185302557,0.045000076293943536,-0.9699997901916522,-0.09749984741211115,-0.46999931335449396,1,0.006523410582418121,-1.019608283125208,13.25,1.298515110797331,13.085000038146973,-1.2702733354067963,13.3149995803833,0.006523410582418121
3059,2011-11-09,12.779999732971193,13.229999542236328,12.670000076293945,13.229999542236328,1744741.0,-0.019186493102329005,1.4888875702275468,4.499980926586494,48.24684458240841,51.8436691316404,0.5708726308703653,0.47796055955056893,-0.22672910562821968,0.47596189605107675,7.232300454204482,0.5599994659423828,0.1675607011688509,-0.469500160217283,-1.0539108216727282,0.11491050123816215,-0.7617054909450047,-0.17729482948956132,0.937049041352914,15.2777244279614,-45.693692569295415,0.2922053307277223,11,0.5399999618530256,0.4275002479553205,-0.7199997901916522,0.1424999237060529,0.050000190734861505,2,0.028169062431417258,-2.699994277975929,13.029999732971193,-1.019608283125208,13.25,1.298515110797331,13.085000038146973,0.028169062431417258
3060,2011-11-10,12.854999542236328,13.079999923706055,12.550000190734865,12.609999656677244,1842382.0,0.005868529799076816,-1.9041175348615003,-0.5444444208969266,42.07221274869266,48.929656293216844,0.36756927381044413,0.38862570497993154,-0.2984397530528309,0.3928178588291047,7.746267736489106,0.5299997329711896,0.110102027390246,-0.3727503299713142,-0.9826380079639492,0.2371373480213208,-0.6776941689676317,-0.06780649097499669,0.8197672750112996,36.74691319724501,-21.455228354683882,0.3049438389963178,11,0.32000064849853693,0.4100003242492676,-0.7949995994567871,0.06750011444091797,-0.1699991226196289,3,0.008168066872787927,1.4888875702275468,12.779999732971193,-2.699994277975929,13.029999732971193,-1.019608283125208,13.25,0.008168066872787927
3061,2011-11-11,13.274999618530273,13.425000190734865,12.8100004196167,12.850000381469727,1659623.0,0.032672119117079346,-1.4356467055690967,1.7346915737968975,48.02816428449581,47.553634958685016,-0.1558232462732878,-0.035145302972431125,-0.6998862588747929,-0.03216848679651463,7.978577765931827,0.6149997711181658,0.09096642122840848,0.04849977493286062,-0.5608666488332581,0.6578661986989793,-0.25618343695019874,0.35318298681592,0.3322812011265892,82.85707746233238,27.119393766510022,0.3046832118830596,11,-0.2874994277954084,-0.009999752044677734,-1.1024997234344482,-0.49249982833862305,-0.4200000762939453,4,-0.008286226729807167,-1.9041175348615003,12.854999542236328,1.4888875702275468,12.779999732971193,-2.699994277975929,13.029999732971193,-0.008286226729807167
3062,2011-11-14,13.010000228881836,13.395000457763672,12.960000038146973,13.369999885559082,995648.0,-0.019962289812688994,1.1219491204116143,-0.8470595363114952,44.10596371136229,47.61558626190201,0.038790997379187786,0.22982347392930969,-0.4075856331509584,0.22545469292452402,7.992691993662926,0.4350004196166992,-0.008301660492366025,-0.2089996337890625,-0.8254632617536597,0.4074639941755347,-0.517231447771362,0.09923218019323699,0.5338437530397062,52.571432931082384,0.3952280173228502,0.30823181398229865,11,-0.02250003814697088,0.25499963760375977,-0.6312503814697266,-0.23000049591064453,0.05000019073486328,0,-0.007302095723096924,-1.4356467055690967,13.274999618530273,-1.9041175348615003,12.854999542236328,1.4888875702275468,12.779999732971193,-0.007302095723096924
3063,2011-11-15,12.854999542236328,13.039999961853027,12.755000114440918,12.949999809265135,2578806.0,-0.01191396494378305,1.0727218501936822,0.2638898823005776,43.415904701204035,47.415419641547246,0.21393798343199855,0.38818739040242356,-0.21797887944586591,0.37002723231012347,8.484329262066584,0.2849998474121094,-0.11743888256260959,-0.35350031852722097,-0.9879010415301046,0.28090040447566267,-0.6707006800286628,-0.03629995702577915,0.6292138122140134,34.85706874302435,-15.151560121032958,0.31720036150144176,11,0.13250064849853693,0.4100003242492676,-0.45874977111816406,-0.2999997138977051,0.11500072479247869,1,-0.005445328457167831,1.1219491204116143,13.010000228881836,-1.4356467055690967,13.274999618530273,-1.9041175348615003,12.854999542236328,-0.005445328457167831
3064,2011-11-16,12.864999771118164,13.18000030517578,12.800000190734865,12.824999809265135,2161970.0,0.0007779252616058052,-7.444522151932522,-0.42105104652916375,33.94215594854744,45.604886194597306,0.2016256424784828,0.37911629802514923,-0.20011923598838344,0.3465972091871379,8.75319223397311,0.3800001144409144,-0.19122667037687968,-0.331750059127808,-0.9830910608728036,0.3195909426171877,-0.6574205600003058,-0.006079558255310147,0.5631607935092493,35.9999520438056,-8.03211735860365,0.32567050087249755,11,0.122500419616701,0.40000009536743164,-0.46875,-0.3125,0.23000049591064275,2,-0.023707684176270782,1.0727218501936822,12.854999542236328,1.1219491204116143,13.010000228881836,-1.4356467055690967,13.274999618530273,-0.023707684176270782
3065,2011-11-17,12.78499984741211,12.904999732971193,12.645000457763672,12.850000381469727,1781948.0,-0.006218416255681092,1.971433242506772,-1.6250149011753325,34.04579850359018,43.96020492691339,0.22187098046323683,0.4739656464493862,-0.10373672721799565,0.40442256679926025,9.419477031038781,0.2599992752075213,-0.16980815280288297,-0.4057499885559075,-1.0704801131548738,0.2589801360430588,-0.7381150508553915,-0.07338492625642346,0.5904710947817513,17.948645843140042,-20.628120952692797,0.33236506229948354,11,0.20250034332275568,0.48000001907348633,-0.3887500762939453,-0.377500057220459,0.5100002288818359,3,0.003519755716153039,-7.444522151932522,12.864999771118164,1.0727218501936822,12.854999542236328,1.1219491204116143,13.010000228881836,0.003519755716153039
3066,2011-11-18,12.854999542236328,12.979999542236328,12.69499969482422,12.75,2234970.0,0.005475142405917843,-1.6511594897180948,-1.6153643005956748,39.499994754789604,42.48443103733582,0.1294251376886706,0.38387420637579694,-0.13234660675866827,0.31107302186652497,9.678416551293367,0.2849998474121076,-0.1620949993398817,-0.3105002880096439,-0.9864317171480188,0.365431141128731,-0.6484660025788305,0.02746542655954265,0.4709431548699925,27.9998779296875,-11.086779990998998,0.3379657145691873,11,0.13250064849853693,0.4100003242492676,-0.38124942779541016,-0.44749975204467773,0.5,4,-0.013224358512116674,1.971433242506772,12.78499984741211,-7.444522151932522,12.864999771118164,1.0727218501936822,12.854999542236328,-0.013224358512116674
3067,2011-11-21,12.390000343322756,12.84000015258789,12.335000038146973,12.800000190734865,1886707.0,-0.03617263442023266,1.0612259197122778,-3.9047774750227067,41.57895089076577,41.65955445842846,0.5136166934397011,0.8096572706153911,0.3806145358377453,0.750260380922418,10.160520951935025,0.5199995040893555,-0.20872213960544173,-0.7242495059967027,-1.4721326361725602,0.023633624179154822,-1.0981910710846314,-0.35030794090877393,0.8893858034012769,6.508909798238919,-35.252571021088436,0.3739415650879287,11,0.4899997711181623,0.7674994468688947,0.08374977111816229,0.017499446868894708,0.6700000762939435,0,0.037530200647990286,-1.6511594897180948,12.854999542236328,1.971433242506772,12.78499984741211,-7.444522151932522,12.864999771118164,0.037530200647990286
3068,2011-11-22,12.390000343322756,12.699999809265135,12.225000381469727,12.550000190734865,2318126.0,0.0,1.0652190138158901,0.39024367550870404,38.44731130631967,40.57071742775194,0.46185458542661095,0.7650012518279112,0.41908803269250683,0.7280186062072804,10.585570587153063,0.4749994277954084,-0.2369929398882551,-0.6709995269775373,-1.4668478484610894,0.12484879450601483,-1.0689236877193142,-0.27307536623576034,0.8138349147151125,17.277484296827627,-25.27553910842327,0.39792416074177606,11,0.43499994277953924,0.7124996185302717,0.19749951362609686,-0.09500026702881037,0.9649991989135724,1,0.05407587229446853,1.0612259197122778,12.390000343322756,-1.6511594897180948,12.854999542236328,1.971433242506772,12.78499984741211,0.05407587229446853
3069,2011-11-23,12.050000190734865,12.449999809265135,12.050000190734865,12.199999809265135,1924312.0,-0.027441496623615835,-4.333341810460006,0.9374985098824373,26.958107798244825,38.891372433257736,0.7681989177501354,1.0559674924852285,0.7844103217494514,1.0446918076547878,10.978077553136725,0.3999996185302699,-0.3072822030656823,-0.9454997062683095,-1.8464283109667345,-0.04457110156988442,-1.395964008617522,-0.49503540391909695,1.0559515796461891,0.0,-39.938058082354026,0.4504643023492121,11,0.6875,0.9649996757507306,0.5837495326995832,0.24499988555908025,1.2150001525878906,2,0.07634855284079767,1.0652190138158901,12.390000343322756,1.0612259197122778,12.390000343322756,-1.6511594897180948,12.854999542236328,0.07634855284079767
3070,2011-11-24,11.864999771118164,12.19499969482422,11.8149995803833,12.100000381469727,2336193.0,-0.015352731675385867,-1.2686506829426707,1.5666747199369673,27.40740086643082,36.600176497917175,0.8917798028865516,1.1374355799919158,0.9768250905509817,1.2018592459744681,10.829009821423464,0.38000011444091975,-0.3563291438261533,-1.0277501106262203,-1.9531373475261251,-0.10236287372631558,-1.4904437290761727,-0.565056492176268,1.1142378097053474,4.291862006187013,-34.49594002055469,0.4626936184499525,11,0.7400002479553223,1.0324997901916504,0.8987500667572021,0.42750024795532227,1.6900005340576154,3,0.1036662890550335,-4.333341810460006,12.050000190734865,1.0652190138158901,12.390000343322756,1.0612259197122778,12.390000343322756,0.1036662890550335
3071,2011-11-25,12.010000228881836,12.074999809265135,11.704999923706055,11.880000114440918,1258038.0,0.01222085634730763,1.8461608999776504,-0.5531905395753522,26.86567854631579,34.68458925735646,0.6129241830390253,0.8949803369649274,0.8286651607768221,1.02974608672044,10.73597206621393,0.36999988555908025,-0.3841939363474438,-0.7917496681213372,-1.6865076972225985,0.10300836097992416,-1.2391286826719679,-0.3443706535707065,0.8062440318800466,26.87226816476128,-6.325927769076827,0.4473790145506308,11,0.43249988555908203,0.8324995040893555,0.8149995803833008,0.2824997901916504,1.689999580383299,4,0.10699415677960777,-1.2686506829426707,11.864999771118164,-4.333341810460006,12.050000190734865,1.0652190138158901,12.390000343322756,0.10699415677960777
3072,2011-11-28,12.475000381469727,12.520000457763672,12.154999732971193,12.15999984741211,1629992.0,0.038717747187851925,-1.2461530335575333,2.4230788981403366,40.512832216909494,34.3620256479904,0.07158099181802058,0.36937179251991736,0.3742256039740184,0.5438940443831815,10.846509491134167,0.5100002288818359,-0.38535467323132266,-0.27624955177307164,-1.1212648746557807,0.5687657711096374,-0.6987572132144262,0.1462581096682829,0.1634447853632235,77.38698958050799,44.483974974509394,0.42250766144135427,11,-0.032500267028808594,0.36749935150146484,0.34999942779541016,-0.18250036239624023,0.969999313354494,0,0.07054101273405533,1.8461608999776504,12.010000228881836,-1.2686506829426707,11.864999771118164,-4.333341810460006,12.050000190734865,0.07054101273405533
3073,2011-11-29,12.600000381469727,12.640000343322756,12.375,12.46500015258789,1982457.0,0.010020039773760203,1.4651177232483212,0.42857142857142855,46.78572608500027,35.78908899648516,-0.10437021084972997,0.23516394823838205,0.2530745804238066,0.40326764112398195,11.115753108172935,0.2650003433227557,-0.44176426306879435,-0.13774957656860387,-0.9834036858619211,0.7079045327247133,-0.5605766312152625,0.2850774780780547,-0.8950004577636719,95.72193113352539,58.08654876117498,0.4228270546466582,11,-0.25750064849853516,0.24249935150146484,0.22499942779541016,-0.30750036239624023,0.625,1,0.03650793843018252,-1.2461530335575333,12.475000381469727,1.8461608999776504,12.010000228881836,-1.2686506829426707,11.864999771118164,0.03650793843018252
3074,2011-11-30,12.9399995803833,12.960000038146973,12.414999961853027,12.529999732971193,4909464.0,0.026984062588886637,1.4222184546263723,3.0370307577106073,51.38662397690024,37.7158473824085,-0.48345202897957584,-0.11672686366107854,-0.06792337269907023,0.04451066779754953,10.853416913946424,0.5450000762939453,-0.4560128281144795,0.20599966049194407,-0.6351308472563684,1.0471301682402565,-0.21456559338221126,0.6265649143660994,-1.2162996482849113,98.40633817212186,58.152827450812694,0.4205652538741562,11,-0.5974998474121094,-0.09749984741210938,-0.05624961853027344,-0.6474995613098145,0.23000049591064453,2,0.03207109546449716,1.4651177232483212,12.600000381469727,-1.2461530335575333,12.475000381469727,1.8461608999776504,12.010000228881836,0.03207109546449716
3075,2011-12-01,13.010000228881836,13.079999923706055,12.800000190734865,12.975000381469727,1896997.0,0.005409632980564627,2.200010899182541,0.08536551326305641,45.11971685534078,38.34026094913641,-0.5790759736638247,-0.22213800968315311,-0.09918079874602626,-0.04171590874189768,11.252577726863668,0.27999973297118963,-0.45514311300935617,0.29125027656555247,-0.5159009004839241,1.098401453615029,-0.11232531195918583,0.6948258650902908,-1.2368482925415023,94.90911310369317,57.56428379065649,0.40357558852473835,12,-0.6175003051757812,-0.16750049591064453,-0.08874988555908203,-0.755000114440918,-0.1700000762939453,3,0.019600315907360777,1.4222184546263723,12.9399995803833,1.4651177232483212,12.600000381469727,-1.2461530335575333,12.475000381469727,0.019600315907360777
3076,2011-12-02,12.9350004196167,13.279999732971193,12.890000343322756,13.130000114440918,1534811.0,-0.005764781548476816,-1.7368392873874337,-5.571444141689374,48.51485559863351,39.110917027788375,-0.5492993257994865,-0.16754194480679985,0.007558371997614444,0.016457123424054032,11.824965962541867,0.3899993896484375,-0.4234153400980514,0.22375044822692836,-0.5717754622138358,1.0192763586676925,-0.17401250699345283,0.6215134034473095,-1.0834376040344225,69.33339436848942,32.51364970878426,0.3977629552203821,12,-0.44250059127807617,-0.09250068664550781,0.1537494659423828,-0.5125007629394531,0.014999389648435724,4,0.047931957127640645,2.200010899182541,13.010000228881836,1.4222184546263723,12.9399995803833,1.4651177232483212,12.600000381469727,0.047931957127640645
3077,2011-12-05,13.329999923706055,13.414999961853027,13.029999732971193,13.050000190734865,3849443.0,0.030537262564778622,-1.4062465541134728,-1.435898313705535,58.58952054832318,41.348940276899874,-0.8905928784143242,-0.5863006968717457,-0.35626024987887916,-0.3930834085406154,12.27543503734061,0.4799995422363281,-0.37594608723416556,0.6147499561309822,-0.19289403958698692,1.4223939518489512,0.21092795827199673,1.0185719539899676,-1.3641621547326643,91.82691910915811,52.49687509394932,0.40382199785898487,12,-0.7699999809265137,-0.5774998664855957,-0.24125003814697266,-0.9075002670288086,-0.5550003051757812,0,0.027756930808459535,-1.7368392873874337,12.9350004196167,2.200010899182541,13.010000228881836,1.4222184546263723,12.9399995803833,0.027756930808459535
3078,2011-12-06,13.114999771118164,13.380000114440918,13.050000190734865,13.300000190734865,2231995.0,-0.016129043797332265,-1.095240401936428,-0.6607164144536398,54.208755181792206,44.37678998618292,-0.6279746844153173,-0.38430981181040025,-0.12579696930137985,-0.19322376213206205,12.750248020690657,0.3299999237060529,-0.3639299741505475,0.39549980163574183,-0.4199746361104797,1.2109742393819634,-0.01223741723736893,0.8032370205088526,-1.0042457828568097,69.99998092651367,28.99915996788105,0.4077372188731107,12,-0.554999828338623,-0.5499997138977051,0.008750200271606445,-0.692500114440918,-0.29500007629394354,1,0.02516202283379232,-1.4062465541134728,13.329999923706055,-1.7368392873874337,12.9350004196167,2.200010899182541,13.010000228881836,0.02516202283379232
3079,2011-12-07,13.140000343322756,13.300000190734865,12.970000267028807,13.234999656677244,3164954.0,0.0019062579215325393,1.9333276819395435,0.5135086371766939,56.0892024109149,47.563656824458924,-0.5387545430445488,-0.40154458740897425,-0.13956076434830145,-0.24031888921166278,12.512140679206224,0.32999992370605824,-0.3240986741011973,0.40250034332275497,-0.4342129603373035,1.2392136469828134,-0.015856308507274264,0.8208569951527842,-0.8988217577022333,55.28459823159268,10.89823873574958,0.418356651830029,12,-0.5800004005432147,-0.5750002861022967,0.09249949455261053,-0.7175006866455096,-0.3400001525878906,2,0.006468800298788713,-1.095240401936428,13.114999771118164,-1.4062465541134728,13.329999923706055,-1.7368392873874337,12.9350004196167,0.006468800298788713
3080,2011-12-08,12.960000038146973,13.300000190734865,12.90999984741211,13.164999961853027,6957181.0,-0.013698653004012407,-1.5573767416264468,2.157909530788926,51.73554505865963,50.32697532583046,-0.20908097122242353,-0.2248001979549592,0.04594782987308932,-0.08815493756782011,11.965944454153847,0.3900003433227557,-0.27569854921103065,0.21725001335144078,-0.6238735890332432,1.0583736157361248,-0.2033117878409012,0.6378118145437828,-0.6014393149031996,13.333284892697645,-31.757459443870506,0.4205618011923424,12,-0.17500019073486328,-0.39499998092651367,0.23749971389770508,-0.5375003814697266,-0.029999732971193183,3,0.016203706599448253,1.9333276819395435,13.140000343322756,-1.095240401936428,13.114999771118164,-1.4062465541134728,13.329999923706055,0.016203706599448253
3081,2011-12-09,13.164999961853027,13.1850004196167,12.899999618530273,12.899999618530273,1426557.0,0.015817895301130314,-1.1509466554864993,-1.2926850826673117,64.01445307407195,52.938266532181856,-0.26039822432910853,-0.4621586720410793,-0.14991979645620113,-0.32367436496264723,12.267311847865342,0.2850008010864258,-0.1501662716782306,0.42774991989135813,-0.4000528441725919,1.2555526839553082,0.013848537859383114,0.8416513019233332,-0.7007953147483281,51.45634304105241,1.4239017156751501,0.41390138203197496,12,-0.26999998092651367,-0.5999999046325684,0.03249979019165039,-0.7425003051757812,-0.010000228881834161,4,-0.024686654782138828,-1.5573767416264468,12.960000038146973,1.9333276819395435,13.140000343322756,-1.095240401936428,13.114999771118164,-0.024686654782138828
3082,2011-12-12,12.914999961853027,13.149999618530273,12.880000114440918,13.149999618530273,1450985.0,-0.018989745592434604,1.2978714769798916,-0.8867900083851256,58.70645759013716,54.26279225497484,0.06546356719869273,-0.23151043422519813,0.11004192752005082,-0.10483973571939842,12.565159834434885,0.2849998474121094,-0.008378327297656085,0.18249993324279856,-0.6397849250612104,1.0047847915468076,-0.22864249590920593,0.5936423623948031,-0.35571578327349584,6.999969482421875,-45.22697189776505,0.41114242915200483,12,0.0,-0.34999990463256836,0.2824997901916504,-0.49250030517578125,-0.09500026702880682,0,0.002710015293494905,-1.1509466554864993,13.164999961853027,-1.5573767416264468,12.960000038146973,1.9333276819395435,13.140000343322756,0.002710015293494905
3083,2011-12-13,12.78499984741211,13.005000114440918,12.68000030517578,12.9399995803833,1692556.0,-0.010065823834680465,1.280694005253572,0.6595742953959783,63.10159227840336,55.5644553995863,0.2508445549984337,-0.1128070858746355,0.25675802269278236,-0.0070773333580476105,12.415059271440818,0.3249998092651385,0.13238859837350248,0.05599980354309153,-0.7646839866045916,0.8766835936907746,-0.35434209153075,0.4663416986169331,-0.14014409050522758,16.935413164092193,-40.167126640616246,0.41034189507384133,12,0.2625002861022949,-0.2199997901916504,0.41249990463256836,-0.3625001907348633,0.06000041961669744,1,-0.0007821845131942284,1.2978714769798916,12.914999961853027,-1.1509466554864993,13.164999961853027,-1.5573767416264468,12.960000038146973,-0.0007821845131942284
3084,2011-12-14,12.5600004196167,12.8149995803833,12.5600004196167,12.75,2737922.0,-0.017598703987544706,-1.6842076203765517,1.2258058561856653,62.21442149853226,57.46386702660757,0.4651924515927064,0.0929358447470996,0.48492028083992267,0.18716232716946024,12.729647175971145,0.25499916076660156,0.19866720782301073,-0.15374965667724538,-0.9751275315305197,0.6676282181760289,-0.5644385941038834,0.25693928074939265,0.8549995422363281,0.0,-61.14793636827457,0.4106889374266373,12,0.42749977111816406,0.004999637603759766,0.6374993324279785,-0.13750076293945312,0.18999958038330078,2,0.020700578544682546,1.280694005253572,12.78499984741211,1.2978714769798916,12.914999961853027,-1.1509466554864993,13.164999961853027,0.020700578544682546
3085,2011-12-15,12.829999923706055,12.854999542236328,12.425000190734865,12.645000457763672,1902682.0,0.02149677508510739,2.6595891467205446,-0.9736835500855799,63.8047118586378,59.16273994438583,0.18659748326755832,-0.1828967197154725,0.21193723975080303,-0.10714986918648606,12.841103153645367,0.42999935150146307,0.2434034690769611,0.11399984359741211,-0.7084456637913004,0.9364453509861246,-0.297222910096945,0.5252225972917692,0.5679000473022455,53.289422500181836,-11.690427398113833,0.4112227536943563,12,0.09000015258789062,-0.2649998664855957,0.4337499141693115,-0.4075002670288086,-0.40499973297118963,3,-0.002338248881495253,-1.6842076203765517,12.5600004196167,1.280694005253572,12.78499984741211,1.2978714769798916,12.914999961853027,-0.002338248881495253
3086,2011-12-16,12.6850004196167,12.890000343322756,12.630000114440918,12.854999542236328,2805508.0,-0.011301598203554142,1.1666620307638338,-0.918916829049519,53.962266866998355,58.64860064646084,0.3267683118039244,-0.05405769960321116,0.34801588317686694,0.016678250233193026,13.12107767024227,0.2600002288818377,0.24467087145468014,-0.02249970436096227,-0.842406509508919,0.7974071007869945,-0.43245310693493977,0.38745369821301523,0.6739835601806643,35.86212883952856,-26.41030942058513,0.4099534025739783,12,0.2174997329711914,-0.12000036239624023,0.5349996089935303,-0.2625007629394531,-0.025000572204589844,4,0.01931414091088257,2.6595891467205446,12.829999923706055,-1.6842076203765517,12.5600004196167,1.280694005253572,12.78499984741211,0.01931414091088257
3087,2011-12-19,12.854999542236328,13.100000381469727,12.579999923706055,12.579999923706055,3582926.0,0.013401585888537682,-2.7818267570173187,-1.6176531636906264,54.73097161622273,58.706624694730905,0.0919769665356629,-0.19756323870227277,0.17556185830181903,-0.16868901138252035,12.436891076443796,0.5200004577636719,0.26650546168978373,0.12424945831298828,-0.6840382455828724,0.932537162208849,-0.27989439363494206,0.5283933102609186,0.466625085998535,63.703589629112535,5.428384010479306,0.4041438519479307,12,0.007500648498536933,-0.2949995994567871,0.27125048637390137,-0.43249988555908203,-0.3149995803833008,0,0.023337238538919003,1.1666620307638338,12.6850004196167,2.6595891467205446,12.829999923706055,-1.6842076203765517,12.5600004196167,0.023337238538919003
3088,2011-12-20,13.0600004196167,13.0600004196167,12.75,12.859999656677244,3235534.0,0.01594717111477295,2.0999923706345727,0.7272765104488236,52.34376688022519,58.29046519132094,-0.135941743816959,-0.36869914770493395,-0.027466925906241002,-0.3885009882381798,11.503419270370674,0.3100004196166992,0.28805814372467964,0.2957503318786614,-0.5086014111583967,1.1001020749157195,-0.10642553963986678,0.6979262033971896,0.22575923111816465,94.07408139996522,39.18668204467101,0.4021758715185287,12,-0.19750022888183416,-0.5000004768371582,0.06624960899353027,-0.6375007629394531,-0.5200004577636719,1,-0.018376777724446902,-2.7818267570173187,12.854999542236328,1.1666620307638338,12.6850004196167,2.6595891467205446,12.829999923706055,-0.018376777724446902
3089,2011-12-21,12.970000267028807,13.244999885559082,12.864999771118164,13.130000114440918,35945671.0,-0.006891282518851072,-1.0540500136607092,-0.799996185317288,49.22480663136589,58.011494254954975,-0.08112301601206084,-0.21738646023328378,0.05544069023201814,-0.3146243321692541,10.26871682851738,0.38000011444091797,0.2423606853253233,0.15975017547607173,-0.5748135568299926,0.894313907782136,-0.20753169067696042,0.5270320416291039,0.2813290053060573,66.4634486736941,15.951206560414263,0.36728186615303193,12,-0.13500022888183416,-0.4100003242492658,0.15624976158142267,-0.5475006103515607,-0.40500068664550604,2,-0.009637625090707536,2.0999923706345727,13.0600004196167,-2.7818267570173187,12.854999542236328,1.1666620307638338,12.6850004196167,-0.009637625090707536
3090,2011-12-22,13.095000267028807,13.175000190734865,13.039999961853027,13.074999809265135,1652151.0,0.009637625090707536,-2.000000000000158,-0.12500298023507955,53.04182316479277,56.79231315392395,-0.20669563266153723,-0.25878100086291944,-0.07727985682722682,-0.4466422265773069,8.555838291724687,0.20499992370605824,0.2267978387960614,0.22325015068054022,-0.3705711671277996,0.81707146848888,-0.07366050822363057,0.520160809584711,0.1499996185302752,77.44366509250614,28.101316563947258,0.29691065890417,12,-0.26000022888183416,-0.5350003242492658,0.031249761581422675,-0.6725006103515607,-0.7400007247924787,3,-0.026345953416852086,-1.0540500136607092,12.970000267028807,2.0999923706345727,13.0600004196167,-2.7818267570173187,12.854999542236328,-0.026345953416852086
3091,2011-12-23,13.295000076293945,13.329999923706055,13.15999984741211,13.170000076293945,1477457.0,0.015272990086812488,-1.344821235958012,6.249856952126645,49.281317143973915,55.745075326572476,-0.43171511622800196,-0.37689967677159153,-0.28315776543937154,-0.6521690003120142,6.722037865693112,0.23499965667724787,0.20620923834045257,0.35899996757507324,-0.10642101394832792,0.8244209490984744,0.12628947681337266,0.5917104583367738,-0.8699998855590803,95.33335367838541,49.243181709495005,0.23271049076170075,12,-0.41750001907348633,-0.7350001335144043,-0.16875004768371582,-0.8725004196166992,-0.7950000762939453,4,-0.06543812565374563,-2.000000000000158,13.095000267028807,-1.0540500136607092,12.970000267028807,2.0999923706345727,13.0600004196167,-0.06543812565374563
3092,2011-12-27,13.354999542236328,13.399999618530273,13.225000381469727,13.345000267028807,1243015.0,0.004512934606850205,2.500004768398867,0.07999420166017046,55.26315569327139,54.87413792822447,-0.47241664078631906,-0.3874566150198788,-0.3439460053455168,-0.7144487336051704,6.130736619156046,0.17499923706054688,0.21586097532772897,0.37499947547912527,-0.0729782326874151,0.8229771836456656,0.15101062139585508,0.5989883295623954,-0.9118993568420386,93.07690727639259,47.94525568510318,0.22398885408327,12,-0.44249963760375977,-0.7949995994567871,-0.22874951362609863,-0.932499885559082,-0.6649999618530273,1,-0.05204041322698838,-1.344821235958012,13.295000076293945,-2.000000000000158,13.095000267028807,-1.0540500136607092,12.970000267028807,-0.05204041322698838
3093,2011-12-28,13.0600004196167,13.385000228881836,12.979999542236328,13.359999656677244,3442375.0,-0.0220890402644095,1.3142871156015499,-30.00209823556912,48.43137240235671,53.342688028649405,-0.15008995026001948,-0.059267122731995414,-0.05011722396588425,-0.42418695647829097,5.532001607758948,0.4050006866455078,0.1603688423358136,0.05700035095214773,-0.35458692883736376,0.4685876307416592,-0.14879328894260802,0.26279399084690347,-0.5786242568969708,36.44872974109963,-7.093012097842902,0.20579363989475608,12,-0.14750051498413086,-0.5000004768371582,-0.04125046730041504,-0.6375007629394531,-0.23000049591064453,2,-0.039816266543346246,2.500004768398867,13.354999542236328,-1.344821235958012,13.295000076293945,-2.000000000000158,13.095000267028807,-0.039816266543346246
3094,2011-12-29,13.354999542236328,13.354999542236328,13.0,13.15999984741211,1200901.0,0.02258798722368538,2.6410266442349073,-0.6500006357844983,57.41088321104932,52.6322626233618,-0.35811916977921143,-0.33896002580976514,-0.34401125521176823,-0.7121169704576964,5.670895601561315,0.3549995422363281,0.14457780555511235,0.331249475479126,-0.10788669610172796,0.7703856470599799,0.1116813896886999,0.5508175612695521,-0.8368784412841777,89.28569806676627,40.19100239445286,0.2195680857904267,12,-0.36499977111816406,-0.7949995994567871,-0.391249418258667,-0.932499885559082,-0.4399995803833008,3,-0.06102580369290134,1.3142871156015499,13.0600004196167,2.500004768398867,13.354999542236328,-1.344821235958012,13.295000076293945,-0.06102580369290134
3095,2011-12-30,13.265000343322756,13.494999885559082,13.265000343322756,13.399999618530273,5097882.0,-0.006738989292282782,-2.407418919587226,-0.6923050588833588,51.96079531344903,52.409876895189655,-0.22342120485364703,-0.24124615355365187,-0.2476435633682197,-0.6235636488000473,6.1590449323715974,0.22999954223632635,0.12408456635102993,0.228500270843508,-0.22357194663807434,0.6805724883250903,0.002464162102716827,0.45453637958429915,-0.711604101667481,55.33992448385918,6.273637028747444,0.22603610874079122,12,-0.22750043869018732,-0.6650004386901873,-0.3887503147125262,-0.8425006866455096,-0.4650001525878906,4,-0.05277050469823896,2.6410266442349073,13.354999542236328,1.3142871156015499,13.0600004196167,2.500004768398867,13.354999542236328,-0.05277050469823896
3096,2012-01-02,13.55500030517578,13.600000381469727,13.350000381469727,13.390000343322756,6224779.0,0.02186203952863086,-1.0408172798081752,-1.2222285015929877,62.355241002029935,53.25701793805712,-0.4213421605667307,-0.5084860462965359,-0.542442154509656,-0.9220399283815919,6.34552404014512,0.3350000381469709,0.13279161574619458,0.48750023841857804,-0.017229902195280644,0.9922303790324367,0.2351351681116487,0.7398653087255074,-0.9451078448862766,92.74193300293149,36.770152784735245,0.2523650703069296,1,-0.3800001144409162,-0.9025001525878888,-0.8037505149841291,-0.9150004386901838,-0.7449998855590803,0,-0.08852827266121477,-2.407418919587226,13.265000343322756,2.6410266442349073,13.354999542236328,1.3142871156015499,13.0600004196167,-0.08852827266121477
3097,2012-01-03,13.699999809265135,13.75,13.404999732971193,13.600000381469727,19156201.0,0.01069712289375535,2.4500059604701443,0.6060572782706725,67.56241453981,54.94797878912211,-0.4848615237930911,-0.6580851936910275,-0.6924274138209032,-1.0765150192861537,6.40517639473599,0.3450002670288068,0.12073818682392101,0.613999748229979,0.045644929640083376,1.1823545668198747,0.3298223389350312,0.8981771575249269,-1.0108987152812148,93.50647259612265,31.250312046519596,0.2841774092949478,1,-0.3924999237060529,-0.7474999427795392,-1.0574998855590803,-0.9374999999999982,-0.7150001525878906,1,-0.0875912281731267,-1.0408172798081752,13.55500030517578,-2.407418919587226,13.265000343322756,2.6410266442349073,13.354999542236328,-0.0875912281731267
3098,2012-01-04,13.44499969482422,13.75,13.380000114440918,13.704999923706055,2691275.0,-0.018613147298619737,1.1142827559522837,-2.6000171662359497,66.79318405801251,56.90002072541618,-0.18942626225038595,-0.3974733654155731,-0.44676848929718993,-0.8205143038020903,6.435031891266185,0.36999988555908203,0.15513877406114673,0.3424996376037619,-0.24812428860731295,0.9331235638148367,0.04718767449822536,0.6378116007092984,-0.6498087102386929,59.333292643229406,-10.35180532768998,0.29531196310553737,1,-0.07999992370605646,-0.3824996948242205,-0.8024997711181658,-0.6824998855590838,-0.6149997711181658,2,-0.056154714137447215,2.4500059604701443,13.699999809265135,-1.0408172798081752,13.55500030517578,-2.407418919587226,13.265000343322756,-0.056154714137447215
3099,2012-01-05,13.225000381469727,13.5,13.15999984741211,13.454999923706055,8176271.0,-0.016362909508966683,1.125002980235081,0.8846128452481445,57.640254943251676,57.41095758968938,0.07883958524631218,-0.18000869510069784,-0.23579676108992054,-0.5971909170536449,6.398056266728355,0.3400001525878906,0.17297602077200303,0.11825032234191823,-0.47472837846858873,0.7112290231524252,-0.17823902806333614,0.4147396727471726,-0.334328495342751,11.017036821517474,-58.23281430747702,0.29648935040525365,1,0.1399993896484375,-0.1425004005432129,-0.6325006484985352,-0.46250057220458984,-0.40500068664550604,3,-0.029867708610211374,1.1142827559522837,13.44499969482422,2.4500059604701443,13.699999809265135,-1.0408172798081752,13.55500030517578,-0.029867708610211374
3100,2012-01-06,13.170000076293945,13.380000114440918,13.020000457763672,13.279999732971193,1342671.0,-0.004158813125846539,1.322575286332635,0.47826032872805246,59.719447303773094,58.570749829667065,0.1627078897014922,-0.11433085266165577,-0.208702528005416,-0.5296521581722313,6.357553223958562,0.3599996566772461,0.18488908902152978,0.05275001525878942,-0.5367141050516437,0.6422141355692226,-0.24198204489642627,0.3474820754140051,-0.19339537877966784,20.54790583440023,-50.73897940665334,0.2947320601552163,1,0.19499969482421875,-0.08249998092651367,-0.5775003433227539,-0.4075002670288086,-0.21000003814697266,4,-0.019362195365504875,1.125002980235081,13.225000381469727,1.1142827559522837,13.44499969482422,2.4500059604701443,13.699999809265135,-0.019362195365504875
3101,2012-01-09,12.84000015258789,13.020000457763672,12.81999969482422,12.869999885559082,19116163.0,-0.025056941670035027,-4.714254574188602,0.2727256964011643,49.71752528586915,57.95456867328904,0.4708986768043175,0.20034424757424318,0.09188275072768448,-0.18475395903727332,6.55520166258976,0.3500003814697248,0.20728155691110395,-0.2609999179840088,-0.8627130815582866,0.34071324559026905,-0.5618564997711477,0.03985666380313013,0.9099998474121094,2.150586150602371,-67.19996073949447,0.30085658178713887,1,0.44499969482421875,0.24749994277954102,-0.22250032424926758,-0.0775003433227539,0.26000022888183594,0,-0.0031152617895384704,1.322575286332635,13.170000076293945,1.125002980235081,13.225000381469727,1.1142827559522837,13.44499969482422,-0.0031152617895384704
3102,2012-01-10,12.949999809265135,13.19499969482422,12.850000381469727,12.970000267028807,8735856.0,0.008566951352806162,-2.136367183097437,0.6666878596178911,47.85154692942421,57.890143620740986,0.332359399241442,0.09813243598718202,-0.035737720173001364,-0.282098214198248,6.622820190230927,0.3549995422363299,0.21193342796652104,-0.15275025367736994,-0.7523857152693587,0.44688520791461883,-0.45256798447336344,0.14706747711862356,0.7814001846313499,13.978502342140962,-50.086509715645285,0.299817730795994,1,0.33500003814697443,0.1375002861022967,-0.2825000286102277,-0.18749999999999822,0.11000061035156428,1,-0.010810763838642878,-4.714254574188602,12.84000015258789,1.322575286332635,13.170000076293945,1.125002980235081,13.225000381469727,-0.010810763838642878
3103,2012-01-11,12.774999618530273,13.010000228881836,12.710000038146973,12.904999732971193,2247406.0,-0.01351352844110909,-1.3077002079749402,6.499856952126734,46.313781355474504,56.657132303454894,0.5170545612013271,0.2870628846036354,0.13907114991185665,-0.09597044472308625,6.8912064947623115,0.3000001907348633,0.2091022316102027,-0.32725043296813894,-0.9280171214425526,0.2735162555062747,-0.6276337772053466,-0.026867088730931243,0.9381723693847661,8.22779538252603,-53.23978531712593,0.30038334423720714,1,0.4550004005432129,0.3125004768371582,-0.11874961853027344,-0.012499809265136719,0.16000080108642578,2,0.016438359641307798,-2.136367183097437,12.949999809265135,-4.714254574188602,12.84000015258789,1.322575286332635,13.170000076293945,0.016438359641307798
3104,2012-01-12,12.81999969482422,12.989999771118164,12.75,12.859999656677244,1788918.0,0.0035225109696812584,-1.6666737309463133,0.3076917433884437,44.6393562148623,55.84363907027859,0.43380295543284575,0.2767280142008737,0.08972419985199842,-0.13282140149203414,6.858940037786645,0.23999977111816406,0.1837629078183518,-0.2952503204345689,-0.8565689813748278,0.26606834050569006,-0.5759096509046984,-0.014590989964439416,0.8530454151000963,16.417857336032355,-41.25137847179465,0.2806593304701297,1,0.4100003242492658,0.2675004005432111,-0.2574996948242205,0.012500286102293146,0.10000038146972479,3,0.0007800490733140819,-1.3077002079749402,12.774999618530273,-2.136367183097437,12.949999809265135,-4.714254574188602,12.84000015258789,0.0007800490733140819
3105,2012-01-13,12.800000190734865,12.94499969482422,12.704999923706055,12.885000228881836,4887108.0,-0.0015600237570543296,1.341472945751918,2.1250029802352253,39.62262415683634,53.31779275414597,0.4256692560751567,0.3102726152825692,0.09538345933590442,-0.10119356556476156,6.530757188793252,0.23999977111816584,0.19885995049260252,-0.31374983787536515,-0.8784282976159954,0.2509286218652651,-0.5960890677456803,-0.03141060800505002,0.8345231163183584,19.387818653878636,-32.132600262257014,0.2823392298703152,1,0.4274997711181623,0.2874999046325666,-0.23750019073486506,0.04249954223632635,0.25,4,0.001562461233698409,-1.6666737309463133,12.81999969482422,-1.3077002079749402,12.774999618530273,-2.136367183097437,12.949999809265135,0.001562461233698409
3106,2012-01-16,12.93000030517578,12.989999771118164,12.789999961853027,12.80500030517578,1616012.0,0.010156258789356443,-1.5806312680736456,-1.4705875753122186,41.34419733903071,50.40465750961494,0.2209217920528488,0.210353307918135,-0.04032724470615001,-0.21701480741606716,6.237891983225509,0.19999980926513672,0.16449435096219922,-0.19599971771240376,-0.7313854340949089,0.33938599867010133,-0.4636925759036554,0.0716931404788479,0.648751598876613,45.91846664668438,-0.33107050294442786,0.26769285819125255,1,0.29749965667724787,0.15749979019165217,-0.2550003528594953,-0.08750057220458807,0.005000114440919745,0,0.002320164908208522,1.341472945751918,12.800000190734865,-1.6666737309463133,12.81999969482422,-1.3077002079749402,12.774999618530273,0.002320164908208522
3107,2012-01-17,13.154999732971193,13.154999732971193,12.949999809265135,13.0,1855747.0,0.017401347446631465,1.6451648628859932,1.2399978637695455,51.991602855029335,48.76003737595014,-0.1000357145201054,0.0094668911855873,-0.2738597448321709,-0.4322110608397818,6.461321082236288,0.2249994277954137,0.15863759306874314,0.013999700546266425,-0.5060062866975592,0.534005687790092,-0.2460032930756455,0.27400269416817835,0.37132705226041907,100.0,50.3415626764982,0.26000299362191254,1,-0.05249977111816584,-0.06749963760376154,-0.42499971389770685,-0.3125000000000018,-0.21999931335449396,1,-0.004180870590488772,-1.5806312680736456,12.93000030517578,1.341472945751918,12.800000190734865,-1.6666737309463133,12.81999969482422,-0.004180870590488772
3108,2012-01-18,12.81999969482422,13.15999984741211,12.800000190734865,13.15999984741211,5016512.0,-0.02546560584926061,1.1176440889048354,-2.193553150514641,38.96906316437745,46.68546051163079,0.15308300036510403,0.3431586982597832,0.055630909055983224,-0.08901682072511186,6.776812726267131,0.3599996566772443,0.085936619725695,-0.3090003013610829,-0.8476203391427024,0.22961973642053657,-0.5783103202518927,-0.039690282470273175,0.6570474787158584,25.27467920905841,-18.57097283505726,0.26931001889080963,1,0.2225003242492658,0.2675004005432111,-0.07999968528747736,0.02250003814697088,-0.17999935150146484,2,0.01872080581167035,1.6451648628859932,13.154999732971193,-1.5806312680736456,12.93000030517578,1.341472945751918,12.800000190734865,0.01872080581167035
3109,2012-01-19,12.845000267028807,12.94499969482422,12.71500015258789,12.94499969482422,2104650.0,0.0019501226832852048,3.6000171662357934,0.2941158321085289,41.101688408567114,44.616820634385675,0.0765621158398968,0.3249749158002597,0.03335735013203589,-0.11349836148776937,6.984380595994249,0.2299995422363299,-0.021878085787070845,-0.2777497291564952,-0.826935446284665,0.27143598797167456,-0.5523425877205792,-0.0031568705924112095,0.5857240715212306,30.769311384148075,-11.142283454495377,0.27459285856408483,1,0.1049995422363299,0.24249982833862482,-0.03875017166137518,-0.002500534057615411,-0.21000003814697088,3,0.00700662909434957,1.1176440889048354,12.81999969482422,1.6451648628859932,13.154999732971193,-1.5806312680736456,12.93000030517578,0.00700662909434957
3110,2012-01-20,12.75,12.864999771118164,12.6899995803833,12.864999771118164,2060852.0,-0.007395894515678458,2.043487635380558,1.1500042915589395,31.40876041663911,42.58251342669345,0.11814417786455422,0.4140309781911977,0.12761910621138028,-0.015652139210232008,7.231250081153863,0.17500019073486328,-0.11943863991251646,-0.3554999828338623,-0.9294694987104055,0.2184695330426809,-0.6424847407721348,-0.06851522489558981,0.637180873659398,12.766039473977894,-21.7774907196189,0.286984757938272,1,0.19249963760375977,0.33750009536743164,0.026250123977661133,0.0924997329711914,-0.06000041961669922,4,0.013333339317172177,3.6000171662357934,12.845000267028807,1.1176440889048354,12.81999969482422,1.6451648628859932,13.154999732971193,0.013333339317172177
3111,2012-01-23,12.425000190734865,12.69499969482422,12.40999984741211,12.69499969482422,4310420.0,-0.025490181118834165,1.111113858326135,2.347826447514637,22.81449910732799,39.80061922423832,0.4225177722887796,0.7067459187600047,0.4345487225313178,0.3154421579132123,7.338138550240296,0.3400001525878906,-0.1847981950037063,-0.6369997978210424,-1.2784077008906305,0.004408105248545624,-0.9577037493558365,-0.3162958462862484,0.9064061794624454,2.0000457763674246,-24.048830438296854,0.3207039515347939,1,0.3599996566772443,0.6549997329711896,0.3174998760223371,0.41749954223632635,0.30999946594237926,0,0.050301810093013266,2.043487635380558,12.75,3.6000171662357934,12.845000267028807,1.1176440889048354,12.81999969482422,0.050301810093013266
3112,2012-01-24,12.65999984741211,12.65999984741211,12.350000381469727,12.40999984741211,3566863.0,0.018913452963363442,1.4799957275390625,-0.9259276265828373,33.11827454184632,38.33445180050185,0.15874980875587497,0.4395446403622323,0.19238005063235342,0.09363370356531142,7.3134940900014795,0.3099994659423828,-0.25153648348985413,-0.3672501564025872,-1.0170717695441418,0.28257145673896744,-0.6921609629733645,-0.04233934983180987,0.5792658705066813,38.27156423883788,15.754114933114188,0.32491080657077687,1,0.0950002670288086,0.3900003433227539,0.07375025749206543,0.18249988555908203,0.03999996185302557,1,0.0217220043853954,1.111113858326135,12.425000190734865,2.043487635380558,12.75,3.6000171662357934,12.845000267028807,0.0217220043853954
3113,2012-01-25,12.539999961853027,12.720000267028807,12.449999809265135,12.645000457763672,1456150.0,-0.009478664060459052,1.1176496987512776,-0.4200019836425781,34.60672818474791,37.21971535271136,0.27033837292734475,0.5466151871593254,0.30866560215775785,0.23049221755801597,8.015569540107213,0.2700004577636719,-0.26887666629574625,-0.4612500190734856,-1.1462154199908081,0.22371538184383688,-0.803732719532146,-0.11876731861482526,0.5925539156918749,31.932739436642198,7.631722555634411,0.3424827004586609,1,0.21500015258789062,0.5100002288818359,0.1712501049041748,0.30249977111816406,0.2799997329711932,2,0.03149923915193553,1.4799957275390625,12.65999984741211,1.111113858326135,12.425000190734865,2.043487635380558,12.75,0.03149923915193553
3114,2012-01-26,12.539999961853027,12.649999618530273,12.460000038146973,12.524999618530273,1466830.0,0.0,-1.620692830317739,-0.14285973787704018,35.48386246164968,36.75985294213507,0.253054971470533,0.5084977887832185,0.3045523000128938,0.2437697236493115,8.75558601992986,0.18999958038330078,-0.2905594716750741,-0.4205000400543213,-1.1137752894584647,0.27277520934982213,-0.7671376647563939,-0.07386241535224869,0.4986474961628531,36.89316612841101,11.616848401114133,0.346637624702072,1,0.21500015258789062,0.5100002288818359,0.1712501049041748,0.30249977111816406,0.38000011444091797,3,0.00797451210318445,1.1176496987512776,12.539999961853027,1.4799957275390625,12.65999984741211,1.111113858326135,12.425000190734865,0.00797451210318445
3115,2012-01-27,12.5649995803833,12.649999618530273,12.510000228881836,12.520000457763672,3085776.0,0.001993590000504142,-3.307701336619863,2.9998728463347955,42.62732582904516,36.9024227743589,0.2136863126890578,0.4515164727541041,0.27822410093793337,0.22681910806381467,9.110902275749384,0.1399993896484375,-0.2948285280853664,-0.3605003833770759,-1.0597022270487049,0.33870146029455306,-0.7101013052128895,-0.010899461541262312,0.3910102284470405,58.10790957102713,28.670942176492908,0.3496009218358142,1,0.1900005340576172,0.4850006103515625,0.13250041007995605,0.2775001525878906,0.3450002670288086,4,0.005571082438221575,-1.620692830317739,12.539999961853027,1.1176496987512776,12.539999961853027,1.4799957275390625,12.65999984741211,0.005571082438221575
3116,2012-01-30,12.354999542236328,12.545000076293945,12.31999969482422,12.5,1869595.0,-0.016713095516121546,-1.093025318926226,-3.222295220938858,34.86003792373609,34.99891555977076,0.3727428597441147,0.5976476628244285,0.48217130265796193,0.4555444106460236,9.381117084297678,0.24499988555908025,-0.3037369799975842,-0.5105003833770745,-1.1878629537825152,0.1668621870283662,-0.8491816685797939,-0.17181909817435503,0.5282891353107395,8.749949336124049,-21.70707532538099,0.33868128520272,1,0.38500022888183594,0.6800003051757812,0.3425004482269287,0.4875001907348633,0.3100004196166992,0,0.02711453262315011,-3.307701336619863,12.5649995803833,-1.620692830317739,12.539999961853027,1.1176496987512776,12.539999961853027,0.02711453262315011
3117,2012-01-31,12.5,12.600000381469727,12.359999656677244,12.359999656677244,2462182.0,0.011736176700612555,-2.4285733748407092,-0.9655165609955135,42.894064743414695,35.43502684633045,0.13975669462862328,0.37749087932645153,0.3476687375657743,0.33581116106158504,9.16001247276356,0.24500083923339844,-0.2952020360648593,-0.30549993515014684,-0.8757437258003034,0.2647438555000097,-0.5906218304752251,-0.020378039825068583,0.3044282199658692,45.00001192091186,11.246537994328207,0.28512189532507815,1,0.13249969482422053,0.5349998474121094,0.21875,0.3424997329711914,-0.17500019073486506,1,0.018799972534179643,-1.093025318926226,12.354999542236328,-3.307701336619863,12.5649995803833,-1.620692830317739,12.539999961853027,0.018799972534179643
3118,2012-02-01,12.6899995803833,12.71500015258789,12.43000030517578,12.5,2689396.0,0.015199966430664125,1.3749915560341721,1.3571365317674775,46.874995701585924,36.07650543444365,-0.07892217819493119,0.13494725301793764,0.17059130538372713,0.16725082454706985,8.837939468128694,0.28499984741211115,-0.2972834736954084,-0.07775034904480016,-0.563434790538782,0.40793409244918166,-0.3205925697917902,0.16509187170218986,0.0466086460627384,93.67074854896808,55.33989881733895,0.24284222074699074,2,-0.09749984741210938,0.3450002670288086,0.046250343322753906,0.15250015258789062,-0.19999980926513672,2,0.0007880401270692339,-2.4285733748407092,12.5,-1.093025318926226,12.354999542236328,-3.307701336619863,12.5649995803833,0.0007880401270692339
3119,2012-02-02,12.829999923706055,12.869999885559082,12.699999809265135,12.835000038146973,1631807.0,0.01103233632404299,3.53334689673593,-0.02631644991442009,50.68181217209311,38.21795562949409,-0.24727801120226367,-0.03811711508439686,0.056367251279187514,0.044771652893846436,9.064115776398934,0.18000030517578125,-0.3483415791597917,0.0820000171661377,-0.3550885219033244,0.5190885562355998,-0.13654425236859247,0.30054428670086786,-0.5100002288818342,92.72728218519653,49.85218905520225,0.21854426953473088,2,-0.2350001335144043,0.2049999237060547,-0.09375,0.012499809265136719,-0.38500022888183416,3,-0.0007794410710288968,1.3749915560341721,12.6899995803833,-2.4285733748407092,12.5,-1.093025318926226,12.354999542236328,-0.0007794410710288968
3120,2012-02-03,12.914999961853027,12.914999961853027,12.68000030517578,12.78499984741211,2032200.0,0.006625100440563303,2.6153761508271556,-25.99942780850658,49.65196414892195,41.1998961896712,-0.3424206174499531,-0.15093938296105058,0.004626690396243305,-0.030098476045196776,9.6968759963533,0.23499965667724787,-0.3358444375936571,0.1797500610351559,-0.21867419828405943,0.5781743203543712,-0.01946206862445088,0.37896219069476267,-0.5840002632141097,100.0,55.134199614721126,0.19921212965960747,2,-0.2975001335144043,0.11999988555908203,-0.1400001049041748,-0.07250022888183594,-0.6000003814697266,4,0.00038715559083901674,3.53334689673593,12.829999923706055,1.3749915560341721,12.6899995803833,-2.4285733748407092,12.5,0.00038715559083901674
3121,2012-02-06,12.800000190734865,12.920000076293945,12.68000030517578,12.880000114440918,1998330.0,-0.008904357062163082,2.000000000000022,-0.6153834867769368,41.32030491461696,42.11123289775683,-0.1884506653480127,-0.04120242859122136,0.14756085644607353,0.08831797114829776,9.745878589330308,0.23999977111816584,-0.3357276818452277,0.06675028800964533,-0.32985742336211565,0.4633579993814063,-0.13155356767623516,0.2650541436955258,-0.44564048156738245,78.57146506404126,38.99933078844107,0.19830385568588094,2,-0.18000030517578303,0.23499965667724432,0.018749713897703302,0.04249954223632635,-0.23999977111816584,0,0.008593723049853175,2.6153761508271556,12.914999961853027,3.53334689673593,12.829999923706055,1.3749915560341721,12.6899995803833,0.008593723049853175
3122,2012-02-07,12.8100004196167,12.9399995803833,12.71500015258789,12.859999656677244,1463932.0,0.0007812678697514119,1.1428610354223434,0.6249910592947489,49.70932344025753,43.78929903725789,-0.19549397144300862,-0.06559175725354294,0.15119653450910064,0.08597871827763726,10.332837419779771,0.22499942779541016,-0.30464304059228553,0.08375048637390137,-0.30152975143551686,0.4690307241833196,-0.10888963253080775,0.2763906052786105,-0.4217022884216295,74.50993225162836,31.76073025856759,0.1926401189047093,2,-0.18000078201293945,0.22499942779541016,0.10374975204467773,0.03249931335449219,-0.3000001907348633,1,-0.011319317175167654,2.000000000000022,12.800000190734865,2.6153761508271556,12.914999961853027,3.53334689673593,12.829999923706055,-0.011319317175167654
3123,2012-02-08,12.984999656677244,13.0600004196167,12.850000381469727,12.890000343322756,2336870.0,0.013661142180179775,-1.4000108991825613,-1.900015259021893,53.74330132657705,45.81812557780538,-0.33607347123148834,-0.23615968461401415,-0.011881886457643986,-0.08441561732627001,10.497117413564869,0.25,-0.2126062026923048,0.24824972152709712,-0.1537096845357766,0.6502091275899708,0.04727001849565937,0.4492294245585349,-0.5525654095471157,80.26296306520834,34.51132930861705,0.20097970303143725,2,-0.29499959945678533,0.05000019073486506,0.14500021934509455,-0.1424999237060529,-0.45499992370605113,2,-0.05082786791393712,1.1428610354223434,12.8100004196167,2.000000000000022,12.800000190734865,2.6153761508271556,12.914999961853027,-0.05082786791393712
3124,2012-02-09,12.829999923706055,13.029999732971193,12.725000381469727,12.989999771118164,1860096.0,-0.011936829962986173,1.541663686431563,-1.6842210934206665,52.0725386040766,46.86759366391998,-0.15154809417969872,-0.08471576761946409,0.1425224662238609,0.07984312165785923,10.708945349714208,0.3049993515014666,-0.16821799842964502,0.09274997711181676,-0.30967007502864874,0.49517002925228226,-0.10846004895841688,0.2939600031820504,-0.33480905932726834,39.47357193588327,-10.018817551699385,0.2012100260702328,2,-0.1399998664855957,0.07999992370605469,0.38374996185302734,0.012499809265136719,-0.23499965667724787,3,-0.026500401762253323,-1.4000108991825613,12.984999656677244,1.1428610354223434,12.8100004196167,2.000000000000022,12.800000190734865,-0.026500401762253323
3125,2012-02-10,12.81999969482422,12.875,12.725000381469727,12.725000381469727,1348843.0,-0.0007794410710288968,-2.157909530788845,-0.5937462747061599,62.229095768458414,49.90860009111135,-0.11350882096221859,-0.07709300114350981,0.1495421604476963,0.10831931243718351,10.793150673281476,0.14999961853027344,-0.118604768603074,0.08174977302551412,-0.32142550449472296,0.4849250505457512,-0.11983786573460442,0.28333741178563265,-0.2683278749216438,36.84193354899827,-17.887178665966523,0.20158763876011823,2,-0.10999965667724787,0.030000209808347833,0.40375018119811834,0.02250003814697088,-0.10999965667724787,4,-0.029251170743116117,1.541663686431563,12.829999923706055,-1.4000108991825613,12.984999656677244,1.1428610354223434,12.8100004196167,-0.029251170743116117
3126,2012-02-13,12.960000038146973,13.050000190734865,12.854999542236328,12.885000228881836,2902118.0,0.010920463857676532,-1.8888731906837695,0.7894773826971965,59.86843054644936,51.79464073589298,-0.17731093812482257,-0.2263349117523834,0.010544484453591352,-0.015636341618854743,11.085769094719062,0.23000049591064453,-0.06551800345776115,0.22025012969970703,-0.18613932605166816,0.6266395854510822,0.017055401824020322,0.42344485757539374,-0.35749535827298295,71.01440461743869,13.616790372162612,0.20319472787568735,2,-0.21499967575073242,-0.20250034332275213,0.2662498950958252,-0.11750030517578125,-0.3050003051757795,0,-0.0497685536932988,-2.157909530788845,12.81999969482422,1.541663686431563,12.829999923706055,-1.4000108991825613,12.984999656677244,-0.0497685536932988
3127,2012-02-14,13.100000381469727,13.140000343322756,12.890000343322756,13.0,3958794.0,0.010802495594959272,1.7777730682829105,1.3333418104599266,68.18183225611494,54.16206701972954,-0.24948699362320426,-0.39069823674965853,-0.13953966533812157,-0.1414890880692603,11.82267912266544,0.25,-0.029266431522792402,0.3630004405975349,-0.03214659170562939,0.7581474729006992,0.16542692444595275,0.560573956749117,-0.4517461276214654,90.3614540891946,28.514064001829894,0.1975735161515822,2,-0.19000005722045898,-0.34250068664550604,0.08624958992004395,-0.25750064849853516,-0.30500030517578125,1,-0.041221369933459706,-1.8888731906837695,12.960000038146973,-2.157909530788845,12.81999969482422,1.541663686431563,12.829999923706055,-0.041221369933459706
3128,2012-02-15,13.0600004196167,13.164999961853027,13.03499984741211,13.130000114440918,3053214.0,-0.0030534321136057585,-1.166653421282683,-0.6999942779759294,66.4557114833259,55.91472249875541,-0.16928509146844384,-0.34972679348115676,-0.10336506129527478,-0.09429637679642511,12.404232080695317,0.13000011444091797,0.04660694798595344,0.31100044250488246,-0.10858103421323406,0.730581919222999,0.10120970414582331,0.5207911808639416,-0.35273663503149955,76.13644491550221,10.67264068246061,0.20979073835905845,2,-0.13750028610229492,-0.31750059127807617,0.1262495517730713,-0.2175006866455078,-0.38000011444091975,2,-0.042113336375452115,1.7777730682829105,13.100000381469727,-1.8888731906837695,12.960000038146973,-2.157909530788845,12.81999969482422,-0.042113336375452115
3129,2012-02-16,12.9350004196167,13.015000343322756,12.699999809265135,12.984999656677244,1509129.0,-0.009571209493396737,4.727250658898479,0.714277929155288,61.01192773874785,57.17694067540273,-0.031094336522079047,-0.22939994905356897,0.01547223290794797,0.03484745971674741,12.624242839908362,0.3600006103515643,0.09439432180468366,0.18150043487548828,-0.24430061372476786,0.6073014834757444,-0.03140008942463979,0.39440095917561635,0.22999954223632812,50.5377490832426,-15.20150960590513,0.2129005243001279,2,-0.012500286102294922,-0.19250059127807617,0.22374963760375977,-0.18250036239624023,-0.5700006484985352,3,-0.03131045021315182,-1.166653421282683,13.0600004196167,1.7777730682829105,13.100000381469727,-1.8888731906837695,12.960000038146973,-0.03131045021315182
3130,2012-02-17,12.920000076293945,12.989999771118164,12.8100004196167,12.954999923706055,1569487.0,-0.0011596708802579236,2.4285740236148956,0.7000076295109732,69.0235791864039,60.25508226115683,-0.017109371349381064,-0.21187347631257047,0.029811339126567304,0.052030426315354816,12.77567638940813,0.17999935150146484,0.12214038574465214,0.15800008773803675,-0.2742452278421954,0.5902454033182689,-0.058122570052079325,0.37412274552815283,0.24499988555908203,47.31186985733877,-24.5771501450645,0.21612265779011613,2,0.012499809265136719,-0.17750024795532227,0.23874998092651367,-0.19250011444091797,-0.5,4,-0.025154783850308116,4.727250658898479,12.9350004196167,-1.166653421282683,13.0600004196167,1.7777730682829105,13.100000381469727,-0.025154783850308116
3131,2012-02-20,13.050000190734865,13.06999969482422,12.90999984741211,12.9399995803833,894203.0,0.01006192830288355,1.1333367241839438,-3.1428882833787974,68.70748608252089,62.36598922140833,-0.12060001085869132,-0.30846451076893366,-0.10596180437310387,-0.07445011433470938,11.97880293187619,0.15999984741211115,0.13458038753435808,0.2567502021789565,-0.16310317165497423,0.6766035760128872,0.04682351526199113,0.46667688909592187,0.10569976806640469,75.26887454162167,-0.020539134475441756,0.20992668691696517,2,-0.11750030517578303,-0.307500362396242,0.10749983787536443,-0.3225002288818377,-0.7600002288818377,0,-0.026053651158509772,2.4285740236148956,12.920000076293945,4.727250658898479,12.9350004196167,-1.166653421282683,13.0600004196167,-0.026053651158509772
3132,2012-02-21,12.9350004196167,13.145000457763672,12.765000343322756,13.145000457763672,1656542.0,-0.008812242868763476,2.6190480515528827,-1.909080663060033,58.78138920564088,62.92577676352652,0.015640447652828016,-0.18109065147683978,0.009869083219999908,0.045192624801266845,11.172724830377852,0.3800001144409162,0.1415070446753699,0.12800040245056188,-0.2914908640225278,0.5474916689236515,-0.08174523078598384,0.3377460356871076,0.2115855361938479,50.5377490832426,-21.500131732949058,0.20974563323654494,2,-0.0025005340576171875,-0.19250059127807617,0.22249960899353027,-0.20750045776367188,-1.0050001144409197,1,-0.021646747395606458,1.1333367241839438,13.050000190734865,2.4285740236148956,12.920000076293945,4.727250658898479,12.9350004196167,-0.021646747395606458
3133,2012-02-22,12.9350004196167,13.015000343322756,12.779999732971193,12.90999984741211,1336787.0,0.0,1.5405413764839424,-0.11905032220562123,54.1832863082017,63.160304286207094,0.008719103214543722,-0.15808606580383078,0.014908268948438774,0.05387451632800655,10.572381765559099,0.2350006103515625,0.17944862265704664,0.10825037956237793,-0.2951992685012943,0.5117000276260502,-0.09347444446945907,0.30997520359421493,0.21000003814697266,52.809048963068406,-15.925546982995968,0.2017248240318364,2,-0.0025005340576171875,-0.19250059127807617,0.15999960899353027,-0.20750045776367188,-1.1200008392333984,2,-0.010823373697803285,2.6190480515528827,12.9350004196167,1.1333367241839438,13.050000190734865,2.4285740236148956,12.920000076293945,-0.010823373697803285
3134,2012-02-23,12.640000343322756,12.904999732971193,12.574999809265135,12.81999969482422,2583245.0,-0.02280634454766295,-1.1290288839871887,-7.199809269502193,40.61434846800211,60.758665697267496,0.3061258381806251,0.15261454199503355,0.31887701520446576,0.3503407052300549,10.19899987637898,0.3600006103515643,0.18969066361111864,-0.1917497158050523,-0.5825155027169124,0.19901607110680786,-0.38713260926098236,0.0036331776508777835,0.5050001144409162,11.403589492194689,-51.17122970001677,0.19538289345593013,2,0.22999954223632635,0.10249948501586736,0.4249997138977033,0.08749961853027166,-0.6600008010864276,3,0.003164553858113983,1.5405413764839424,12.9350004196167,2.6190480515528827,12.9350004196167,1.1333367241839438,13.050000190734865,0.003164553858113983
3135,2012-02-24,12.635000228881836,12.734999656677244,12.510000228881836,12.6850004196167,1108856.0,-0.0003955786633788039,2.000019073656149,0.2777798381926747,43.911442750353395,58.98566705325684,0.31527902131537644,0.1719434497629937,0.32426838967725047,0.35216226860189614,9.881007649656853,0.22499942779540838,0.17691149399284178,-0.20024986267089773,-0.5821081166979791,0.18160839135618367,-0.3911789896844393,-0.009320735657356138,0.48720020294189403,19.685032274730194,-39.17817332345305,0.19092912701354087,2,0.2024998664855957,0.10749959945678711,0.38374972343444824,0.0924997329711914,-0.6450004577636719,4,-0.02136924834765641,-1.1290288839871887,12.640000343322756,1.5405413764839424,12.9350004196167,2.6190480515528827,12.9350004196167,-0.02136924834765641
3136,2012-02-27,12.6899995803833,12.734999656677244,12.529999732971193,12.619999885559082,2038670.0,0.004352936328069434,1.562501490117553,-1.3999885559518588,45.714254573891374,56.489269533009775,0.24356595774583312,0.15107391936220438,0.2749819449838604,0.29219619936525554,8.970619227283427,0.20499992370605113,0.18008006838877222,-0.16200051307678187,-0.47904959408517556,0.1550485679316118,-0.3205250535809778,-0.003475972572585917,0.3954688392639163,28.34634434989472,-27.358794443261843,0.15852454050419665,2,0.14750051498413086,0.052500247955322266,0.3250002861022949,0.03750038146972656,-0.9799995422363281,0,-0.02127655736937384,2.000019073656149,12.635000228881836,-1.1290288839871887,12.640000343322756,1.5405413764839424,12.9350004196167,-0.02127655736937384
3137,2012-02-28,12.734999656677244,12.770000457763672,12.635000228881836,12.649999618530273,1270813.0,0.00354610542016931,-1.3478542107227267,1.2142915531334897,40.15748386263487,53.56724424182188,0.1579564706782275,0.13131469382119398,0.23085504977691151,0.24475588413155513,8.204562245079247,0.13500022888183594,0.1655317360784565,-0.12875041961670064,-0.40576243280055735,0.14826159356715607,-0.267256426208629,0.009755586975227715,0.31594067152405003,44.55433204099426,-7.712100981843314,0.13850600659192874,2,0.09250068664550959,0.0075001716613787295,0.1975002288818377,-0.007499694824216974,-1.2950000762939435,1,-0.034943047257240734,1.562501490117553,12.6899995803833,2.000019073656149,12.635000228881836,-1.1290288839871887,12.640000343322756,-0.034943047257240734
3138,2012-02-29,12.699999809265135,12.949999809265135,12.699999809265135,12.760000228881836,1576997.0,-0.0027483194625574914,-7.333275053643312,-0.70588697281472,44.34782392361313,51.715677151251356,0.1525636495974414,0.17613255436146602,0.2597305779834205,0.2781250696052968,7.608873410230721,0.25,0.14453134684220714,-0.16425027847290252,-0.43997488488977154,0.1114743279439665,-0.30211258168133703,-0.02638797526446801,0.3184841129769911,43.18176399572557,-10.2607549883612,0.13786230320843457,2,0.12750053405761896,0.042500019073488104,0.20250034332275568,0.0275001525878924,-1.324999809265135,2,-0.06062988312232975,-1.3478542107227267,12.734999656677244,1.562501490117553,12.6899995803833,2.000019073656149,12.635000228881836,-0.06062988312232975
3139,2012-03-01,12.81999969482422,12.880000114440918,12.649999618530273,12.65999984741211,1345506.0,0.009448810028449106,-1.5555567329292588,-2.6666454740522436,50.0,49.601946130539815,0.016243583721863075,0.058335979315627284,0.1377759299961614,0.15318397360561775,7.709645139344405,0.23000049591064453,0.09725495091876368,-0.04375038146972443,-0.31977261611212526,0.2322718531726764,-0.18176149879092485,0.09426073585147599,0.16797520581628866,70.45449126845376,14.296105995737761,0.13801111732120047,3,0.00750064849853338,-0.07749986648559748,0.0825004577636701,-0.09249973297119318,-1.7599992752075213,3,-0.0783931465183002,-7.333275053643312,12.699999809265135,-1.3478542107227267,12.734999656677244,1.562501490117553,12.6899995803833,-0.0783931465183002
3140,2012-03-02,12.920000076293945,12.979999542236328,12.80500030517578,12.890000343322756,1060422.0,0.007800341953993817,1.3333439298089693,0.18749850988244635,48.36065765991825,47.34118741691729,-0.09359981861999245,-0.043500913888935955,0.032912756163781864,0.047815679267369404,7.833523280193345,0.17499923706054865,0.05462332380619728,0.0559999942779541,-0.2202266720873549,0.3322266606432631,-0.0821133389047013,0.1941133274606095,-0.4099998474121094,86.66677969478165,31.049683395670584,0.13811333318265478,3,-0.0924997329711914,-0.17750024795532227,-0.017499923706054688,-0.19250011444091797,-1.6999998092651385,4,-0.0727554588627567,-1.5555567329292588,12.81999969482422,-7.333275053643312,12.699999809265135,-1.3478542107227267,12.734999656677244,-0.0727554588627567
3141,2012-03-05,12.90999984741211,12.9399995803833,12.725000381469727,12.835000038146973,1642352.0,-0.0007740115187913066,2.185190417994165,2.5000158947135662,41.28438039175889,45.39707532648597,-0.11795087685297645,-0.02617948591316477,0.03138615083433649,0.05217567318413607,8.10162817933119,0.21499919891357422,0.028151696409665306,0.040499782562255504,-0.23474003989414172,0.3157396050186527,-0.097120128665944,0.178119693790455,-0.39059963226318395,79.71019300195158,27.311213396020563,0.13761991122819867,3,-0.14749956130981445,-0.16750001907348633,-0.00749969482421875,-0.18249988555908203,-1.6700000762939453,0,-0.0712625938937067,1.3333439298089693,12.920000076293945,-1.5555567329292588,12.81999969482422,-7.333275053643312,12.699999809265135,-0.0712625938937067
3142,2012-03-06,12.664999961853027,12.895000457763672,12.645000457763672,12.895000457763672,1900091.0,-0.018977528152968492,1.1739083562421997,-3.066681077781875,34.749017973261815,43.23771217815932,0.09467815341677621,0.21860851790192015,0.2598403657062711,0.2922888069194016,8.584008018013828,0.2649993896484375,-0.017346725247907813,-0.19725008010864187,-0.4863774012039972,0.09187724098671346,-0.3418137406563204,-0.052686419560963316,-0.13638776016235354,5.970017536268191,-41.632435357684884,0.14456366054767766,3,0.07999992370605469,0.09749984741210938,0.22249984741210938,0.0625,-1.8350000381469709,1,-0.07540465271081831,2.185190417994165,12.90999984741211,1.3333439298089693,12.920000076293945,-1.5555567329292588,12.81999969482422,-0.07540465271081831
3143,2012-03-07,12.324999809265135,12.6899995803833,12.274999618530273,12.625,2505736.0,-0.026845649712749498,-1.074996840958346,1.3043458430255537,29.801307354659443,42.03626316556569,0.37889493572111377,0.5340067123907772,0.5885130386805493,0.6268923955054309,9.629581927039043,0.41499996185302734,-0.0840468585199492,-0.5042502403259288,-0.873848811113314,-0.13465166953854357,-0.6890495257196214,-0.3194509549322362,0.6549997329711932,7.092226403659693,-38.480833417066094,0.18479928539369259,3,0.30249977111816584,0.39499998092651545,0.5087499618530291,0.4025001525878924,-1.5249996185302717,2,-0.07180529351542453,1.1739083562421997,12.664999961853027,2.185190417994165,12.90999984741211,1.3333439298089693,12.920000076293945,-0.07180529351542453
3144,2012-03-08,12.489999771118164,12.56999969482422,12.239999771118164,12.345000267028807,2832252.0,0.013387421047178716,1.1639385269608857,-0.48333137300404344,37.04818238850632,41.27367868091601,0.2127530249379035,0.36072323281531204,0.4043592046559894,0.45684168639937894,10.656178506868866,0.32999992370605646,-0.12382549680233446,-0.3222502708435062,-0.7217696994477176,0.0772691577607052,-0.5220099851456119,-0.12249055654140051,0.47589977264404304,33.78379423310385,-11.091401227361317,0.1997597143021054,3,0.11999988555908203,0.21250009536743164,0.32375001907348633,0.23750019073486328,-1.635000228881836,3,-0.08927140044441684,-1.074996840958346,12.324999809265135,1.1739083562421997,12.664999961853027,2.185190417994165,12.90999984741211,-0.08927140044441684
3145,2012-03-09,12.44499969482422,12.56999969482422,12.25,12.484999656677244,1935169.0,-0.003602888480270572,2.0476155875767703,-0.27586274935377336,30.79363272453587,39.6158318087654,0.2547577021164429,0.39651848869906026,0.4321889796820866,0.4995916703638077,11.738253641513188,0.3199996948242205,-0.15961093016535877,-0.34850034713744904,-0.7803766540042201,0.08337595972932199,-0.5644385005708337,-0.1325621937040644,0.4918638580322252,29.285711366302568,-11.259718887737261,0.21593815343338543,3,0.16499996185302557,0.2575001716613752,0.37000012397765936,0.2825002670288068,-2.024999618530277,4,-0.11128961905748636,1.1639385269608857,12.489999771118164,-1.074996840958346,12.324999809265135,1.1739083562421997,12.664999961853027,-0.11128961905748636
3146,2012-03-12,12.3149995803833,12.425000190734865,12.255000114440918,12.40999984741211,1692644.0,-0.010445971685719369,1.7199804688989615,2.3750089407054538,30.503120134162202,38.543124727823994,0.3642777297931641,0.5014276317455071,0.533805169861779,0.6192978533194555,12.76270491298343,0.18999958038330256,-0.15494496792766732,-0.44625043869018555,-0.9200693247040839,0.027568447323712775,-0.6831598816971347,-0.20934099568323639,0.593989421203613,11.450340556013384,-26.681453355715274,0.23690944300694924,3,0.2950000762939453,0.3875002861022949,0.5112502574920654,0.41250038146972656,-2.0049991607666016,0,-0.08891590342388078,2.0476155875767703,12.44499969482422,1.1639385269608857,12.489999771118164,-1.074996840958346,12.324999809265135,-0.08891590342388078
3147,2012-03-13,12.5600004196167,12.579999923706055,12.30500030517578,12.364999771118164,1534635.0,0.019894506502758036,1.3404257046040369,-2.052632635647242,39.78202187161214,38.03581338871277,0.10263598202723045,0.22545633663665754,0.25800763992130626,0.3644450464506974,13.19314161127227,0.2749996185302752,-0.15094258779326353,-0.17424960136413503,-0.6279049759775415,0.2794057732492714,-0.40107728867083736,0.0525780859425673,0.322229012751464,71.11128536278845,33.39702357279367,0.22682768730670294,3,0.049999237060546875,0.14249944686889648,0.2674994468688965,0.16749954223632812,-1.9700002670288086,1,-0.10509558952218712,1.7199804688989615,12.3149995803833,2.0476155875767703,12.44499969482422,1.1639385269608857,12.489999771118164,-0.10509558952218712
3148,2012-03-14,12.510000228881836,12.69499969482422,12.505000114440918,12.630000114440918,2280386.0,-0.003980906772643955,-1.923067894215631,-0.6153819819731701,45.91194893107574,37.58158549216563,0.13728769717867806,0.24468429335523822,0.28421584588544846,0.4035638164192292,13.34911947176346,0.18999958038330256,-0.155339313248259,-0.1967497825622555,-0.6336322384878059,0.2401326733632949,-0.4151910105250298,0.021691445400518816,0.3465400170363271,59.34076989826052,17.542497602704557,0.21844122796277488,3,0.09999942779541016,0.19249963760375977,0.32249951362609863,0.2174997329711914,-2.255000114440918,2,-0.13429258788478382,1.3404257046040369,12.5600004196167,1.7199804688989615,12.3149995803833,2.0476155875767703,12.44499969482422,-0.13429258788478382
3149,2012-03-15,12.529999732971193,12.5649995803833,12.40999984741211,12.5649995803833,1564156.0,0.0015986813527935073,7.85716621253406,0.29166567325495824,46.72895752436927,37.40028547710463,0.0802665311410351,0.20320591630988005,0.24725853432988387,0.37420560076371245,13.984651922889551,0.1549997329711914,-0.15538324291322958,-0.15650024414062358,-0.5863241899122844,0.27332370163103725,-0.3714122170264531,0.05841172874520595,0.30187889395496903,62.92133145884426,17.568859696980716,0.2149119728858301,3,0.05999994277953924,0.17250013351440252,0.332500219345091,0.4225001335144025,-1.8999996185302752,3,-0.13806860168432755,-1.923067894215631,12.510000228881836,1.3404257046040369,12.5600004196167,1.7199804688989615,12.3149995803833,-0.13806860168432755
3150,2012-03-16,12.595000267028807,12.654999732971193,12.470000267028807,12.5600004196167,1968244.0,0.005187592613156378,1.3871086828115682,-1.0,47.05884784452108,38.04189297185598,-0.039876861857186086,0.1186943247840393,0.16747896693477315,0.29118770860163323,14.50034632080627,0.18499946594238637,-0.15945331754402048,-0.07524971961975346,-0.49228805498499106,0.34178861574548414,-0.28376888730237226,0.13326944806286534,0.21320320566503526,77.27283564491132,28.53946806436514,0.2085191676826191,3,-0.02750015258788885,0.10749959945678889,0.20499968528747736,0.43999958038330256,-1.89500045776367,4,-0.13815011416454293,7.85716621253406,12.529999732971193,-1.923067894215631,12.510000228881836,1.3404257046040369,12.5600004196167,-0.13815011416454293
3151,2012-03-19,12.710000038146973,12.755000114440918,12.545000076293945,12.625,1435671.0,0.009130589017867008,1.399997820175367,2.428583106267153,49.25817216156197,39.65402121500045,-0.20811567300136602,-0.024330889109460685,0.049370269718020054,0.16009342748127864,15.227944412672162,0.21000003814697266,-0.17912889790944675,0.05675005912780762,-0.3209756744081371,0.43447579266375236,-0.13211280764016564,0.24561292589578088,0.07547528648384194,89.99997880722846,39.05514693660982,0.18886286676797276,3,-0.21250009536743164,-0.007500171661376953,0.06999993324279785,0.3249998092651367,-2.0799999237060547,0,-0.18017308851140612,1.3871086828115682,12.595000267028807,7.85716621253406,12.529999732971193,-1.923067894215631,12.510000228881836,-0.18017308851140612
3152,2012-03-20,12.654999732971193,12.770000457763672,12.5600004196167,12.71500015258789,1246225.0,-0.004327325335224619,1.4705737157731167,-0.7058869728146634,48.68035108601305,41.7516927407064,-0.1728612891486474,0.009082581988339555,0.09701228086947644,0.20402467449201644,15.404866882485962,0.21000003814697266,-0.20779256029461024,0.01574978828430318,-0.3380012981766356,0.36950087474524196,-0.1611257549461662,0.19262533151477257,-0.4149999618530291,68.05540838384316,15.46234478147882,0.17687554323046975,3,-0.1499996185302752,0.04750013351440252,0.09625029563903631,0.3800001144409162,-1.7449998855590838,1,-0.1853022017254461,1.399997820175367,12.710000038146973,1.3871086828115682,12.595000267028807,7.85716621253406,12.529999732971193,-0.1853022017254461
3153,2012-03-21,12.795000076293945,12.979999542236328,12.71500015258789,12.850000381469727,3341386.0,0.011062848382208612,-1.4651088518656519,0.9166653421282954,49.2753743374045,43.11026962391731,-0.2672892213385776,-0.1496148435501432,-0.04322960999797587,0.0634767857158316,15.690672967074562,0.32499980926513494,-0.22605444248251416,0.16275014877319371,-0.17135476804069683,0.49685506558708425,-0.004302309633750667,0.3298026071801381,-0.5444002914428712,67.54393596659126,16.499286285986173,0.16705245840694508,3,-0.18000030517578125,-0.09250020980834961,0.03874993324279785,0.23999977111816406,-2.2749996185302734,2,-0.17233293556530638,1.4705737157731167,12.654999732971193,1.399997820175367,12.710000038146973,1.3871086828115682,12.595000267028807,-0.17233293556530638
3154,2012-03-22,12.68000030517578,12.854999542236328,12.604999542236328,12.765000343322756,1237771.0,-0.008987867950953188,-1.127645414074516,1.5454466638924214,43.103461505576206,44.478028377366236,-0.13690006105202635,-0.033165118492531676,0.06873661709153112,0.1749394906581596,15.077920645939768,0.25,-0.21753674185953997,0.04575037956237615,-0.2890280964828289,0.3805288556075812,-0.12163885846022637,0.21313961758497868,-0.4002245300292948,41.176536586551535,-5.140648201978408,0.16738923802260244,3,-0.06250047683715643,0.012499809265138495,0.1524996757507342,0.3549995422363299,-2.4949998855590803,3,-0.191246067221703,-1.4651088518656519,12.795000076293945,1.4705737157731167,12.654999732971193,1.399997820175367,12.710000038146973,-0.191246067221703
3155,2012-03-23,12.364999771118164,12.734999656677244,12.265000343322756,12.649999618530273,3085201.0,-0.024842312813591727,1.0659313941253656,3.3529378765608,36.67482768590803,45.16377366089355,0.18501544179614093,0.2746520728556625,0.37762547072187225,0.47974520437226076,14.585870533092931,0.46999931335448863,-0.17665455498933014,-0.25575013160705495,-0.6115188481664564,0.1000185849523465,-0.4336344898867548,-0.07786577332735511,0.6149997711181641,13.9859496272661,-26.946162938778038,0.17788435827970037,3,0.25750017166137695,0.3275003433227539,0.4675002098083496,0.6700000762939453,-2.1449995040893572,4,-0.1403153812206137,-1.127645414074516,12.68000030517578,-1.4651088518656519,12.795000076293945,1.4705737157731167,12.654999732971193,-0.1403153812206137
3156,2012-03-26,12.420000076293945,12.449999809265135,12.100000381469727,12.425000190734865,2917546.0,0.004448063582196626,11.727401987134673,0.017544270589343814,43.39623805530892,45.56535323685986,0.16368949205321215,0.2091080225390911,0.31283565042721584,0.41843884001171716,14.246330595819318,0.3499994277954084,-0.15619849238778194,-0.18724985122680593,-0.5523234679808819,0.17782376552727008,-0.3697866596038448,-0.004713042849767035,0.5456994819641121,36.36363636363637,-8.619539380991554,0.18253680837703823,3,0.11999988555908203,0.2025003433227539,0.4174997806549072,0.6149997711181641,-2.1750001907348633,0,-0.13848633304856195,1.0659313941253656,12.364999771118164,-1.127645414074516,12.68000030517578,-1.4651088518656519,12.795000076293945,-0.13848633304856195
3157,2012-03-27,12.289999961853027,12.5600004196167,12.274999618530273,12.414999961853027,2068205.0,-0.010466997877805917,-2.6774134006029655,24.9994278084977,48.936176380217,45.90137850898667,0.28090219907143776,0.32049232761915825,0.4240802846658376,0.5386783516559159,13.907635173698141,0.2850008010864258,-0.12357193363585672,-0.294999980926514,-0.6809370777465578,0.09093711589352971,-0.4879685293365359,-0.10203143251649216,0.6410716293334975,21.5908819978629,-27.02094065037567,0.19296854841002184,3,0.25,0.3325004577636719,0.5474998950958252,0.744999885559082,-1.9700002670288068,1,-0.1350691499238884,11.727401987134673,12.420000076293945,1.0659313941253656,12.364999771118164,-1.127645414074516,12.68000030517578,-0.1350691499238884
3158,2012-03-28,11.93000030517578,12.364999771118164,11.920000076293945,12.3100004196167,1498016.0,-0.029292079560183204,-1.2249952912397988,3.040000915527358,34.78264024438907,44.574009922322205,0.6146095226420893,0.6533451341872887,0.771554241102967,0.890237710510382,14.799117242322184,0.44499969482421875,-0.08748813465305183,-0.6164996623992938,-1.0963362457632488,-0.1366630790353387,-0.8564179540812713,-0.37658137071731623,0.9678284376220727,1.069543806825062,-47.376521217320885,0.23991829168197795,3,0.5199995040893572,0.5374999046325701,0.9074995517730731,1.10499954223633,-1.6050004959106428,2,-0.08549877884924673,-2.6774134006029655,12.289999961853027,11.727401987134673,12.420000076293945,1.0659313941253656,12.364999771118164,-0.08549877884924673
3159,2012-03-29,11.8149995803833,12.020000457763672,11.80500030517578,11.890000343322756,1978417.0,-0.009639624631240462,-3.52635171762992,0.19737036934791657,33.50787379361613,43.068346138888316,0.690092073669959,0.7264381737887664,0.871628727906657,1.000035513485706,15.635812365721403,0.2150001525878924,-0.08788420211229209,-0.6812503814697273,-1.243846693906118,-0.11865406903333664,-0.9625485376879226,-0.39995222525153196,1.0241594424243168,1.0751916322713218,-47.73756862858853,0.28129815621819493,3,0.5775003433227539,0.5775003433227539,1.0225002765655518,1.2200002670288086,-1.8239994049072266,3,-0.10960636213392205,-1.2249952912397988,11.93000030517578,-2.6774134006029655,12.289999961853027,11.727401987134673,12.420000076293945,-0.10960636213392205
3160,2012-03-30,11.979999542236328,12.005000114440918,11.720000267028807,11.84000015258789,2421608.0,0.013965295616851447,1.9999899613512209,-1.866639540206456,41.388185142999454,42.19390313682582,0.4790581148507762,0.5137449183406417,0.6963747064572772,0.8295417423457359,17.062871039590313,0.28499984741211115,-0.09755894050080194,-0.46925039291381765,-1.0397930131600113,0.10129222733237597,-0.7545217030369145,-0.18397908279072084,0.7764267831607423,30.952289045009024,-21.653538287069125,0.2852713101230969,3,0.37000036239624023,0.37000036239624023,0.8262503147125244,1.0550003051757812,-1.5899991989135742,4,-0.1498329875799439,-3.52635171762992,11.8149995803833,-1.2249952912397988,11.93000030517578,-2.6774134006029655,12.289999961853027,-0.1498329875799439
3161,2012-04-02,11.989999771118164,12.015000343322756,11.699999809265135,11.94499969482422,2443242.0,0.000834743678126193,5.631504979119647,0.321430517711159,33.3333333333333,40.488678942083624,0.3980438683833363,0.4545939035372122,0.6865025232248847,0.8073438771014985,18.249645999822338,0.31500053405762074,-0.11199638229588338,-0.41325016021728445,-0.9756725359985818,0.14917221556401294,-0.6944613481079323,-0.13203897232663664,0.6627839484420797,33.72090186476478,-15.86068938589559,0.2812111878906486,4,0.34999990463256836,0.34999990463256836,0.8000001907348633,1.0450000762939453,-1.6599998474121076,0,-0.14762298064033164,1.9999899613512209,11.979999542236328,-3.52635171762992,11.8149995803833,-1.2249952912397988,11.93000030517578,-0.14762298064033164
3162,2012-04-03,11.710000038146973,12.109999656677244,11.704999923706055,11.954999923706055,1565073.0,-0.02335277216982623,-2.176467068331655,-5.444432670707628,29.38145419491019,38.278243370695364,0.592171610431933,0.6950127033997191,0.9558034201187056,1.07762524077501,19.022463129273625,0.40499973297118963,-0.14180997564172237,-0.6454998970031731,-1.272774034155919,-0.01822575985042718,-0.9591369655795461,-0.33186282842680015,0.8284496121778577,1.5037939030811334,-44.908277369394966,0.313637068576373,4,0.5674996376037598,0.6299996376037598,1.0799999237060547,1.3249998092651367,-1.6750001907348633,1,-0.12510675899363333,5.631504979119647,11.989999771118164,1.9999899613512209,11.979999542236328,-3.52635171762992,11.8149995803833,-0.12510675899363333
3163,2012-04-04,11.4399995803833,11.760000228881836,11.4350004196167,11.65999984741211,2425677.0,-0.023057255071230354,-1.8261026408647807,0.8979606930296107,25.114179510046995,36.279434260081004,0.7261104055664074,0.9436954077577973,1.2156155729152882,1.3387135459620332,18.81732935983493,0.3249998092651367,-0.1965673763207736,-0.8712503433227532,-1.6205721948464191,-0.12192849179908727,-1.245911269084587,-0.49658941756091934,0.9978360890143669,0.7406172469722592,-41.78276893634843,0.3746609257618331,4,0.6450004577636719,0.7675004005432129,1.3450005054473877,1.5950002670288086,-1.6539993286132812,2,-0.09790209148954832,-2.176467068331655,11.710000038146973,5.631504979119647,11.989999771118164,1.9999899613512209,11.979999542236328,-0.09790209148954832
3164,2012-04-05,11.375,11.5,11.204999923706056,11.425000190734865,1700418.0,-0.005681781710443312,1.9500035762820793,0.22727331839246193,22.146131546871757,34.66513468907698,0.6554567359480217,0.9706444508064358,1.2694614867506822,1.3941728513047256,18.665373626714864,0.29500007629394354,-0.2545777084680836,-0.8804999351501461,-1.7326793780489282,-0.028320492251364016,-1.3065896565995363,-0.45441021370075596,0.9224387344283329,18.784544359567867,-18.54421963305144,0.4260897214493909,4,0.507500171661377,0.7174997329711914,1.4100000858306885,1.6599998474121094,-1.7130002975463867,3,-0.09230770907559238,-1.8261026408647807,11.4399995803833,-2.176467068331655,11.710000038146973,5.631504979119647,11.989999771118164,-0.09230770907559238
3165,2012-04-10,11.0600004196167,11.375,11.0600004196167,11.170000076293944,1828518.0,-0.027692270802927577,-4.727282973392404,2.199984741269031,15.481198261201214,31.563463600842788,0.8558798471331066,1.2401461646723373,1.5686111777687337,1.6989809653775865,18.59977594817134,0.3149995803833008,-0.34081086153996054,-1.1262495517730713,-2.1259225874654426,-0.12657651608069997,-1.626086069619257,-0.6264130339268856,1.0626481050960699,0.0,-29.399420069755415,0.4998365178461861,4,0.75,0.9599995613098145,1.7249996662139893,1.9749994277954102,-1.4530000686645508,1,-0.09665462961869153,1.9500035762820793,11.375,-1.8261026408647807,11.4399995803833,-2.176467068331655,11.710000038146973,-0.09665462961869153
3166,2012-04-11,11.220000267028807,11.270000457763672,11.005000114440918,11.050000190734863,2013900.0,0.014466531766881507,-1.0384623849172872,-1.5454600625959185,21.242505345543307,28.4863890414346,0.5674305080762956,1.0476174358536614,1.4010638274743652,1.5284988816456409,18.56553373566419,0.2650003433227539,-0.4112816760022433,-0.9114997386932391,-1.9976813849761381,0.17468190758965996,-1.4545905618346886,-0.36840891555178956,0.7113715987666698,19.457035443903084,-4.843941822463943,0.5430908231414494,4,0.4649996757507342,0.7724995613098162,1.5649998188018817,1.8149995803833026,-1.3450002670288068,2,-0.07397503600290445,-4.727282973392404,11.0600004196167,1.9500035762820793,11.375,-1.8261026408647807,11.4399995803833,-0.07397503600290445
3167,2012-04-12,11.239999771118164,11.324999809265135,11.045000076293944,11.279999732971193,2602427.0,0.0017824869530642662,3.307684407438771,-0.2352937876561069,17.263151469983555,26.539779177611763,0.4278144446008696,0.9735718729875042,1.3689190900113903,1.5054517310084883,19.283704568048996,0.2799997329711914,-0.4466573633249773,-0.8255002021789544,-1.9613323969217564,0.3103319925638477,-1.3934162995503545,-0.2575841048075542,0.5060977444064001,31.125777623393436,11.78686062205783,0.5679160973714007,4,0.31750011444091797,0.752500057220459,1.512500286102295,1.7950000762939453,-1.4699993133544922,3,-0.08096084216570942,-1.0384623849172872,11.220000267028807,-4.727282973392404,11.0600004196167,1.9500035762820793,11.375,-0.08096084216570942
3168,2012-04-13,10.829999923706056,11.204999923706056,10.755000114440918,11.1899995803833,1792769.0,-0.03647685549475066,1.307689298071856,8.999999999999556,15.355799089758975,24.5228819882943,0.743563743858024,1.3188764874712486,1.755633870118059,1.9099888624519021,20.798517899226027,0.4849996566772461,-0.5226348259771747,-1.1515000343322743,-2.392535681937062,0.08953561327251336,-1.7720178581346673,-0.5309822105298814,0.7678781116017781,10.067090038390436,-6.2406136041738804,0.6205178238023936,4,0.6024999618530256,1.0374999046325666,1.923749923706053,2.204999923706053,-0.8149995803833026,4,-0.07340720977788295,3.307684407438771,11.239999771118164,-1.0384623849172872,11.220000267028807,-4.727282973392404,11.0600004196167,-0.07340720977788295
3169,2012-04-16,10.800000190734863,11.005000114440918,10.779999732971193,10.779999732971193,2332843.0,-0.0027700584656077387,-21.499523173759304,-0.05555688010447576,17.190774507737956,21.83428080659858,0.686653605665331,1.2781553146283855,1.757006528597664,1.9397248069012605,22.038562189442306,0.2250003814697248,-0.6125390265875712,-1.0949997901916504,-2.4137910868523047,0.22379150646900392,-1.7543954385219767,-0.4356041418613241,0.6293022603995873,7.258078161315579,-8.957349178915466,0.6593956483303269,4,0.6324996948242188,1.0674996376037598,1.8737494945526123,2.2124996185302734,-1.1599998474121094,0,-0.09388888157934827,1.307689298071856,10.829999923706056,3.307684407438771,11.239999771118164,-1.0384623849172872,11.220000267028807,-0.09388888157934827
3170,2012-04-17,10.854999542236328,10.895000457763672,10.69499969482422,10.744999885559082,2409569.0,0.005092532456494547,1.1052547043381615,5.499856952127134,17.19074139533248,20.040659480154044,0.5087962727085191,1.1448107305605006,1.67068874708907,1.887732736604395,23.838720630267318,0.20000076293945135,-0.6496587744812139,-0.9530004024505612,-2.306473143258323,0.40047233835720064,-1.629736772854443,-0.2762640320466794,0.43944244155941625,25.3967965631399,11.245428696318648,0.6767363704038809,4,0.5475001335144043,0.9825000762939453,1.8012502193450928,2.140000343322754,-1.1439990997314453,1,-0.10990326025724872,-21.499523173759304,10.800000190734863,1.307689298071856,10.829999923706056,3.307684407438771,11.239999771118164,-0.10990326025724872
3171,2012-04-18,10.420000076293944,10.789999961853027,10.40999984741211,10.699999809265137,2777893.0,-0.04007365124704254,-1.5333324856233688,-2.5454600625959256,15.241607747387391,18.46956543042929,0.7796605796575893,1.4750808340175094,2.0723766865896867,2.3209252697168186,26.359843118200786,0.44499969482421875,-0.6905768546540365,-1.273499870300295,-2.6915938216317308,0.14459408103114058,-1.982546845966013,-0.5644528946345773,0.7545534497074957,1.0929212348361252,-11.61684091080014,0.7090469756657181,4,0.6649999618530291,1.2749996185302752,2.2362496852874774,2.5749998092651385,-0.6579999923706037,2,-0.07802300569953091,1.1052547043381615,10.854999542236328,-21.499523173759304,10.800000190734863,1.307689298071856,10.829999923706056,-0.07802300569953091
3172,2012-04-19,10.3100004196167,10.5649995803833,10.25,10.510000228881836,2350831.0,-0.010556588855263005,1.0322651104267866,0.7142857142857097,16.80324937473692,17.546128748728176,0.7489455352886907,1.4760701721712515,2.146777413100871,2.421035279995479,29.16396072215376,0.3149995803833008,-0.7732344154572601,-1.2662495613098148,-2.7364334147087312,0.20393429208910163,-2.001341488009272,-0.5311576346103575,0.7116423706668744,6.28276695393402,-7.573088273854946,0.7350919266994579,4,0.5649995803833008,1.3049993515014648,2.3462493419647217,2.684999465942383,-0.7590007781982422,3,-0.04219208553949516,-1.5333324856233688,10.420000076293944,1.1052547043381615,10.854999542236328,-21.499523173759304,10.800000190734863,-0.04219208553949516
3173,2012-04-20,10.59000015258789,10.654999732971193,10.210000038146973,10.295000076293944,2962602.0,0.02715807192776043,1.0941199702004198,-1.4750017881410575,26.48750502006746,18.02850357908325,0.37514398454484876,1.077659578659727,1.8280567869042024,2.1306777901795826,31.67706740495596,0.4449996948242205,-0.8454634816098423,-0.8759998321533207,-2.2910377426767727,0.5390380783701314,-1.5835187874150467,-0.16848087689159463,0.2773140796389679,47.79875194633513,30.990865565199634,0.7075189552617264,4,0.2024998664855957,1.0049996376037598,2.0662496089935303,2.4049997329711914,-1.3600006103515625,4,-0.0774315092548733,1.0322651104267866,10.3100004196167,-1.5333324856233688,10.420000076293944,1.1052547043381615,10.854999542236328,-0.0774315092548733
3174,2012-04-23,10.255000114440918,10.494999885559082,10.045000076293944,10.494999885559082,1744347.0,-0.03163361976582302,2.7500019868234022,-0.8135583357579236,18.91889291169997,18.41046965136089,0.597386058682714,1.2876901899081332,2.1246417303372667,2.4478380908349493,34.900191251782026,0.5450000762939471,-0.8998396551751373,-1.0897498607635505,-2.4821934516563093,0.3026937301292083,-1.785971656209929,-0.393528065317172,0.48085127896996305,24.705875753122037,9.286994546277986,0.6962217954463793,4,0.42999982833862127,1.2574996948242188,2.401249647140503,2.739999771118164,-1.3020000457763672,0,-0.02340319536225066,1.0941199702004198,10.59000015258789,1.0322651104267866,10.3100004196167,-1.5333324856233688,10.420000076293944,-0.02340319536225066
3175,2012-04-24,10.630000114440918,10.640000343322754,10.300000190734863,10.30500030517578,2643454.0,0.03656752762702853,-1.0298514260987892,-1.354167163372521,28.343930570003266,19.199516898523104,0.17318865884412915,0.8179821646734027,1.715114518940922,2.0558801367455732,36.99037769414767,0.38500022888183594,-0.913721560768197,-0.6279998779296871,-1.9680091086601088,0.7120093528007345,-1.2980044932948989,0.042004737435524575,-0.5850000381469744,78.52350711543562,62.71728775985469,0.670004615365211,4,0.05499982833862127,0.8824996948242188,2.016249656677246,2.364999771118164,-1.8520002365112305,1,-0.0931326209275618,2.7500019868234022,10.255000114440918,1.0941199702004198,10.59000015258789,1.0322651104267866,10.3100004196167,-0.0931326209275618
3176,2012-04-25,10.699999809265137,10.80500030517578,10.600000381469727,10.625,2076906.0,0.006585107626586373,-2.2800238038925182,0.2307687793255012,32.76448056910665,20.921886798425675,0.024216453794142723,0.6456186085770081,1.6061758189644237,1.9703549052519715,38.418766105343586,0.2049999237060529,-0.9174467542307632,-0.47200016975402903,-1.715291004254981,0.7712906647469229,-1.0936455870045059,0.1496452474964478,-0.6549997329711932,86.18414943570127,65.73626431409028,0.6216454172504763,4,-0.07499980926513672,0.8125,1.9350001811981201,2.1700000762939453,-2.0190000534057617,2,-0.09242984900839701,-1.0298514260987892,10.630000114440918,2.7500019868234022,10.255000114440918,1.0941199702004198,10.59000015258789,-0.09242984900839701
3177,2012-04-26,10.630000114440918,10.770000457763672,10.550000190734863,10.69499969482422,2162423.0,-0.006542027670281447,1.046503581804875,-0.8666632758160531,35.16482172899677,23.12288931389654,-0.0015778502683225781,0.6164863751424878,1.6311069481109755,2.0179573844545473,40.438372687270075,0.2200002670288086,-0.8749725881499888,-0.4589998722076416,-1.6059388085804258,0.6879390641651426,-1.0324693403940337,0.1144695959787505,-0.5546000289917004,76.97366604845189,51.800898896155175,0.5734694681863921,4,-0.10500001907348633,0.8824996948242188,1.9699997901916504,2.179999828338623,-1.6700000762939453,3,-0.08165569343112189,-2.2800238038925182,10.699999809265137,-1.0298514260987892,10.630000114440918,2.7500019868234022,10.255000114440918,-0.08165569343112189
3178,2012-04-27,10.90999984741211,11.100000381469727,10.470000267028807,10.59000015258789,2992295.0,0.026340520221708186,-1.2500025544872042,-4.923104009859454,42.10524952300027,25.891164315592352,-0.3006530856608567,0.2699954952909991,1.3096525702431734,1.7203941791045203,41.095631972311764,0.6300001144409197,-0.8523086876025463,-0.12800011634826625,-1.2061287929072577,0.9501285602107252,-0.6670644546277629,0.4110642219312304,-0.8054157531738291,81.99047591498474,53.6959410257751,0.5390643382794962,4,-0.33749961853027344,0.6024999618530273,1.6937501430511475,1.807499885559082,-2.0260000228881836,4,-0.12456464023837832,1.046503581804875,10.630000114440918,-2.2800238038925182,10.699999809265137,-1.0298514260987892,10.630000114440918,-0.12456464023837832
3179,2012-04-30,10.520000457763672,11.0,10.520000457763672,10.96500015258789,2429140.0,-0.035746965637304506,-1.1573027928746549,-1.3906253725293851,41.05959051945325,28.54325866271688,0.05079288313930341,0.5881575207231506,1.656840523174946,2.08998477325407,41.509665036773754,0.4799995422363281,-0.8359362695218504,-0.4532495498657223,-1.48963606614954,0.5831369664180954,-0.971442808007632,0.06494370827618745,-0.35569138629150565,27.500026822083758,-4.192908507306569,0.5181932581419092,4,0.05249977111816406,0.9299993515014648,2.138749361038208,2.1974992752075195,-1.5900001525878906,0,-0.12262365583599699,-1.2500025544872042,10.90999984741211,1.046503581804875,10.630000114440918,-2.2800238038925182,10.699999809265137,-0.12262365583599699
3180,2012-05-02,10.1850004196167,10.635000228881836,10.074999809265137,10.625,2308406.0,-0.03184410870436283,1.4347842312038064,0.9887637800675502,33.802798403436725,30.605613180055695,0.3137534120230008,0.8240343496462739,1.9447372956938551,2.4052949045430623,42.078844281995956,0.5600004196166992,-0.7806377514846066,-0.6984996318817132,-1.6770756647990783,0.280076401035652,-1.1877876483403966,-0.20921161542302968,0.9149999618530273,10.731760872578947,-21.579112676524616,0.4892880164586828,5,0.3874998092651367,1.2049994468688947,2.4699995517730713,2.5174994468688965,-1.2910003662109375,2,-0.12096222878688045,-1.1573027928746549,10.520000457763672,-1.2500025544872042,10.90999984741211,1.046503581804875,10.630000114440918,-0.12096222878688045
3181,2012-05-03,10.220000267028807,10.4350004196167,10.149999618530273,10.210000038146973,1357664.0,0.0034364109936311227,-3.3845916840282873,-0.022727814588192497,34.11213856517894,32.52882309010481,0.2764743415835653,0.6847384588473293,1.8578787832074486,2.3473355125850386,42.63138075975278,0.2850008010864258,-0.7404687624179811,-0.5749998092651385,-1.4465257451294864,0.2965261265992094,-1.0107627771973124,-0.13923684133296454,0.8595001029968277,14.146378226092155,-17.557852932969276,0.4357629679321738,5,0.3524999618530291,1.0824999809265154,2.4374997615814227,2.482499599456789,-1.083000183105467,3,-0.1410959247967165,1.4347842312038064,10.1850004196167,-1.1573027928746549,10.520000457763672,-1.2500025544872042,10.90999984741211,-0.1410959247967165
3182,2012-05-04,10.244999885559082,10.4399995803833,10.210000038146973,10.244999885559082,1712500.0,0.0024461465633154322,-5.571444141689374,0.0,39.64600234351024,33.99087834826511,0.26964031713352377,0.5737750094388474,1.783949137568154,2.303280418420723,43.6523530227715,0.22999954223632812,-0.7050634473507706,-0.47675018310546946,-1.2669349619572898,0.3134345957463509,-0.8718425725313796,-0.08165779367955928,0.8144104732513426,16.585364038217662,-17.118214450532705,0.3950923894259098,5,0.3275003433227539,1.0575003623962402,2.3362503051757812,2.387500286102295,-1.1210002899169922,4,-0.1526598484304773,-3.3845916840282873,10.220000267028807,1.4347842312038064,10.1850004196167,-1.1573027928746549,10.520000457763672,-0.1526598484304773
3183,2012-05-07,10.31999969482422,10.385000228881836,10.0649995803833,10.149999618530273,1221618.0,0.007320625681104698,1.1333295186506196,100.0,41.63761057403634,36.515180310746935,0.17021294261547482,0.43275287954572583,1.6598819743669875,2.2115435299626096,44.180523577286316,0.32000064849853516,-0.6153955206511892,-0.34575037956237686,-1.078253362071436,0.38675260294668234,-0.7120018708169074,0.02050111169215363,0.719722452995299,27.272727272727465,-9.372191470835524,0.3662514912545299,5,0.26250028610229315,0.8850002288818342,2.2612504959106428,2.3125004768371564,-1.219999313354494,0,-0.13178291636571726,-5.571444141689374,10.244999885559082,-3.3845916840282873,10.220000267028807,1.4347842312038064,10.1850004196167,-0.13178291636571726
3184,2012-05-08,10.324999809265137,10.600000381469727,10.199999809265137,10.204999923706056,2812773.0,0.0004845072275945217,-5.153849539669149,0.7058813629682641,40.60283106316882,37.87728036554311,0.19689177293926008,0.36370332610713163,1.6143711343954656,2.1932580929426813,43.95467610558222,0.40000057220458984,-0.5288761122759489,-0.2882502555847175,-0.9542063483759975,0.3777058372065625,-0.6212283019803575,0.044727790810922485,0.6757334358569338,45.614023346589946,7.234563224112492,0.33297804639564027,5,0.25750017166137695,0.7525000572204572,2.1337502002716064,2.2175002098083496,-1.2189998626708984,1,-0.1395641657492458,1.1333295186506196,10.31999969482422,-5.571444141689374,10.244999885559082,-3.3845916840282873,10.220000267028807,-0.1395641657492458
3185,2012-05-09,9.991000175476074,10.31999969482422,9.86400032043457,10.210000038146973,2625550.0,-0.032348633410079874,1.0774497962304723,-1.8250005960470432,42.11106337083383,38.91578956573502,0.4813345012774537,0.6466646760788599,1.9033048876195924,2.507584215120602,43.683308221401845,0.4609994888305664,-0.49394284077731143,-0.5687998771667484,-1.2550688404733918,0.11746908613989504,-0.9119343588200692,-0.22566539551342757,0.9723037230564451,17.25541365620044,-24.773096697842412,0.3431344816533214,5,0.4910001754760742,0.995999813079834,2.4014997482299805,2.49399995803833,-0.8410005569458008,2,-0.10619556117160578,-5.153849539669149,10.324999809265137,1.1333295186506196,10.31999969482422,-5.571444141689374,10.244999885559082,-0.10619556117160578
3186,2012-05-10,10.390000343322754,10.44499969482422,9.9399995803833,9.993000030517578,3051912.0,0.03993595844648934,-1.0079478987932233,-1.8127879532133184,51.32978706540093,40.71189682533549,0.03770120174897151,0.1921461907049462,1.461173030432077,2.093346201444877,43.131383064575495,0.5050001144409197,-0.39093033217081086,-0.12829971313476562,-0.743135044454009,0.48653561818447777,-0.4357173787943882,0.17911795252485696,0.507345340523889,71.4673884874934,23.88797478114317,0.3074176656596221,5,0.09200000762939453,0.5969996452331543,1.9599995613098145,2.052499771118164,-1.0560007095336914,3,-0.14398462372317566,1.0774497962304723,9.991000175476074,-5.153849539669149,10.324999809265137,1.1333295186506196,10.31999969482422,-0.14398462372317566
3187,2012-05-11,10.329999923706056,10.380000114440918,10.0600004196167,10.30500030517578,1624919.0,-0.00577482364139259,4.1199951171875,0.06297128169404068,45.33715213783274,41.070997115872416,0.05662621786244415,0.19022932022859784,1.4750045596814747,2.1348907768255483,42.81815208081551,0.3299999237060547,-0.3369918181117235,-0.1428001403808583,-0.6596342841468452,0.3740340033851286,-0.40121721226385176,0.11561693150213515,0.5053450383358626,63.315158237361466,15.112315858839935,0.25841707188299384,5,0.10200023651122869,0.6570000648498517,2.009999752044676,2.1024999618530256,-1.0369997024536168,4,-0.11548885271963372,-1.0079478987932233,10.390000343322754,1.0774497962304723,9.991000175476074,-5.153849539669149,10.324999809265137,-0.11548885271963372
3188,2012-05-14,10.03499984741211,10.265000343322754,9.902999877929688,10.21500015258789,1532489.0,-0.028557606822141257,1.5857112689968051,-7.200122072174151,45.99708136603175,41.619607209936696,0.23965733232406627,0.4454548918913641,1.7205842387619423,2.406258950957959,42.074178366143975,0.42700004577636896,-0.31774263669431235,-0.3980502128601078,-0.9214569303751112,0.12535650465489567,-0.6597535716176086,-0.13634685410260694,0.7420644361333686,23.233629456094704,-26.787189887514657,0.26170335875750145,5,0.21450042724609375,0.7770004272460938,2.273749828338623,2.3975000381469727,-0.6059999465942365,0,-0.09078228855229675,4.1199951171875,10.329999923706056,-1.0079478987932233,10.390000343322754,1.0774497962304723,9.991000175476074,-0.09078228855229675
3189,2012-05-15,9.78600025177002,10.244999885559082,9.718999862670898,10.145000457763672,1231032.0,-0.024813114043674145,-1.1338700722895296,1.9944422074344086,33.90540503185464,41.63100794642758,0.4174935141336089,0.6478065006874303,1.9123825517591513,2.631375854020293,41.41338509110712,0.5260000228881836,-0.3141823962164523,-0.5963498115539547,-1.1646150525034855,-0.02808457060442393,-0.880482432028721,-0.31221719107918844,0.9362801939888037,9.22870586628062,-35.65057032154871,0.28413262047476545,5,0.37349987030029297,0.8234996795654297,2.3602497577667236,2.5139999389648438,-0.1550006866455078,1,-0.07010012800441268,1.5857112689968051,10.03499984741211,4.1199951171875,10.329999923706056,-1.0079478987932233,10.390000343322754,-0.07010012800441268
3190,2012-05-16,9.661999702453613,9.864999771118164,9.564000129699707,9.729999542236328,1668660.0,-0.012671218692639874,-1.2803090783641533,0.18941448680928386,30.60536965945684,41.2413669569029,0.5135051431532887,0.7144796211029991,1.9733377502713942,2.7285342982095724,40.66666764734281,0.30099964141845703,-0.36133557860500254,-0.6607003688812263,-1.2691047108746396,-0.052296026887812985,-0.964902539877933,-0.35649819788451964,0.9800182966581765,11.123680037237676,-27.35222924981519,0.304202170996707,5,0.4200005531311035,0.8075003623962402,2.325500249862671,2.5230002403259277,-0.10099983215332031,2,-0.057544998238633904,-1.1338700722895296,9.78600025177002,1.5857112689968051,10.03499984741211,4.1199951171875,10.329999923706056,-0.057544998238633904
3191,2012-05-17,9.607000350952148,9.781999588012695,9.52400016784668,9.73799991607666,10985126.0,-0.005692336285986199,1.3561708261299354,1.9264687320309104,30.777895528694657,40.25602175525672,0.5279228033285985,0.7435714280204415,1.9636751817283429,2.7529057929862937,39.45721411064359,0.2579994201660156,-0.38208539331937175,-0.6750497341155999,-1.3599163176751574,0.009816849443957665,-1.0174830258953786,-0.3326164423358211,0.9272158612184338,9.69628367801903,-22.922224230501087,0.342433291779779,5,0.4549999237060547,0.8174996376037598,2.307999849319458,2.505499839782715,0.06799983978271484,3,-0.047569555087669135,-1.2803090783641533,9.661999702453613,-1.1338700722895296,9.78600025177002,1.5857112689968051,10.03499984741211,-0.047569555087669135
3192,2012-05-18,9.875,10.225000381469727,9.501999855041504,9.501999855041504,12444715.0,0.027896288045965445,-2.8766769193007753,-2.84733880302556,30.464316212546024,39.01454460398002,0.22564858720215852,0.46516072388321206,1.640692890236604,2.454567731652144,37.36906492067506,0.7230005264282227,-0.3426125105394373,-0.3853000640869144,-1.0936558933975906,0.3230557652237618,-0.7394779787422525,-0.031122149431576318,0.5379902868517146,48.88596412287017,21.582702610066654,0.35417791465533816,5,0.17600011825561523,0.5384998321533203,1.963749885559082,2.2100000381469727,-0.4890003204345703,4,-0.05478484721123422,1.3561708261299354,9.607000350952148,-1.2803090783641533,9.661999702453613,-1.1338700722895296,9.78600025177002,-0.05478484721123422
3193,2012-05-21,9.770000457763672,9.928999900817873,9.614999771118164,9.927000045776367,11554452.0,-0.010632865036590222,2.9006397346285344,-0.420910260048732,34.137045189024505,38.296123951297325,0.27315090500062134,0.532900188737953,1.6993169612873942,2.53302058769666,35.620687814110816,0.3140001296997088,-0.3090200986207279,-0.44929962158203196,-1.1720821818804819,0.27348293871641793,-0.8106909017312578,-0.08790834143280613,0.5154511686346126,36.07006617960395,8.428518338372665,0.3613912801492251,5,0.20349931716918945,0.5834994316101074,2.0049993991851807,2.314999580383301,-0.3810005187988281,0,-0.04882294924891095,-2.8766769193007753,9.875,1.3561708261299354,9.607000350952148,-1.2803090783641533,9.661999702453613,-0.04882294924891095
3194,2012-05-22,10.015000343322754,10.074999809265137,9.769000053405762,9.8100004196167,11824572.0,0.025076752720558426,-1.1323976048540916,-1.3057354245380437,46.26208869094051,38.757348986864734,-0.022849684841624196,0.283535220508762,1.4045131071127859,2.257918876262975,33.35859678725493,0.305999755859375,-0.2988623098960641,-0.19229974746704137,-0.9205353058171948,0.535935810883112,-0.5564175266421181,0.17181803170803533,0.21000003814697266,70.95437271886678,39.47300125662221,0.3641177791750771,5,-0.04150056838989258,0.28599977493286133,1.6349995136260986,1.9449996948242188,-0.5150003433227539,1,-0.05851227383088231,2.9006397346285344,9.770000457763672,-2.8766769193007753,9.875,1.3561708261299354,9.607000350952148,-0.05851227383088231
3195,2012-05-23,9.640000343322754,10.005000114440918,9.626999855041504,9.869999885559082,2663922.0,-0.03744383296502052,-1.9531210418870792,-1.1219494040696323,38.905886078535566,37.37691554387969,0.33204282849258604,0.6119384849532317,1.7257754646988435,2.6017678745947883,31.79815863387347,0.38800048828125,-0.31200109766851014,-0.5177997589111332,-1.2595192549411234,0.22391973711885704,-0.8886595069261283,-0.14694001089613806,0.483779964447022,19.08719056720497,-13.984369470554334,0.3708597480149953,5,0.30099964141845703,0.6609997749328613,2.0099995136260986,2.3199996948242188,-0.08400058746337713,2,-0.0009336906512121823,-1.1323976048540916,10.015000343322754,2.9006397346285344,9.770000457763672,-2.8766769193007753,9.875,-0.0009336906512121823
3196,2012-05-24,9.711000442504883,9.805999755859377,9.470000267028807,9.609000205993652,1999057.0,0.007365155254512867,1.3013753212947776,-0.4434801718275753,39.962412309430874,36.779722229612815,0.17276584211844082,0.48806961967506624,1.6049457301143732,2.495082912215679,31.0275319164494,0.33599948883056996,-0.32416823472953027,-0.39734969139099086,-1.1184519948876215,0.32375261210563977,-0.7579008431393053,-0.03679853964267643,0.3639993667602539,31.9205482047559,-3.102712208852484,0.3605511517483149,5,0.15649986267089844,0.5739998817443848,1.9089992046356201,2.2189993858337402,0.3939990997314453,3,-0.015446459208058538,-1.9531210418870792,9.640000343322754,-1.1323976048540916,10.015000343322754,2.9006397346285344,9.770000457763672,-0.015446459208058538
3197,2012-05-25,9.76200008392334,9.873000144958496,9.607000350952148,9.718000411987305,1651414.0,0.005251739171510339,1.0,0.4313683324762751,39.41578375171167,36.04846693913281,0.03656783050977275,0.3886327901150235,1.495783376720695,2.406017459601479,30.032803343022007,0.26599979400634766,-0.3183349198558023,-0.30295004844665563,-0.9957876886934507,0.38988759180013943,-0.649368868570054,0.04346877167674279,0.24300003051757812,48.26446906309718,11.754336574580094,0.3464188201233976,5,0.09549999237060547,0.5230002403259277,1.6279997825622559,2.0254998207092285,0.37800025939941406,4,-0.008912097156376086,1.3013753212947776,9.711000442504883,-1.9531210418870792,9.640000343322754,-1.1323976048540916,10.015000343322754,-0.008912097156376086
3198,2012-05-28,9.550999641418457,9.95300006866455,9.550999641418457,9.934000015258787,1069635.0,-0.0216144684174272,-1.0992168922199674,-8.704618852547807,36.38282150781262,36.32373543646147,0.19186998967276203,0.5192208019585678,1.6465819767525893,2.5814103067489285,30.24490845599096,0.40200042724609375,-0.3826358994786183,-0.4460004806518558,-1.0508590527320987,0.15885809142838703,-0.7484297666919772,-0.1435711946117344,-0.08099937438965021,13.388336475469526,-21.062648125972945,0.30242928604012115,5,0.29650068283081055,0.7340006828308105,1.694000244140625,2.1565003395080566,0.5139999389648438,0,-0.01727567459404933,1.0,9.76200008392334,1.3013753212947776,9.711000442504883,-1.9531210418870792,9.640000343322754,-0.01727567459404933
3199,2012-05-29,9.229999542236328,9.593000411987305,9.229999542236328,9.399999618530273,3393145.0,-0.03360905781946566,-3.270596551066432,0.4438639957171869,36.55000419697675,36.984250385074795,0.47573601795562404,0.7785381007782313,1.9017642102505317,2.8680874770709472,30.72641671161074,0.36300086975097656,-0.4361151043459426,-0.7025005340576165,-1.3463968003462625,-0.05860426776897043,-1.0244486672019395,-0.38055240091329345,0.7230005264282227,0.0,-35.11312191001158,0.32194813314432275,5,0.4975004196166992,0.9350004196166992,1.9637503623962402,2.457500457763672,0.8200006484985352,1,0.017226479373149806,-1.0992168922199674,9.550999641418457,1.0,9.76200008392334,1.3013753212947776,9.711000442504883,0.017226479373149806
3200,2012-05-30,8.95300006866455,9.098999977111816,8.845000267028809,9.0,2784586.0,-0.030010778690099826,1.0734679896146764,0.27647006024975035,23.45768566007186,36.1708937330056,0.7169862092745944,1.010305669444321,2.106274556154535,3.109683028256704,30.536492369948785,0.38499927520751953,-0.4831408468570544,-0.9178999900817875,-1.6841806871192002,-0.15161929304437471,-1.3010403386004938,-0.5347596415630811,1.0,9.747276260907437,-19.90940069816067,0.38314034851870626,5,0.5820002555847168,1.0195002555847168,2.145749807357788,2.6519999504089355,0.9230003356933594,2,0.061096830910338795,-3.270596551066432,9.229999542236328,-1.0992168922199674,9.550999641418457,1.0,9.76200008392334,0.061096830910338795
3201,2012-05-31,8.777999877929688,9.069000244140623,8.680000305175781,8.996000289916992,2897976.0,-0.019546541873417755,1.1373604204547352,4.63831341436195,22.501757302945492,35.2861649652722,0.8515787383588371,1.1296536486995095,2.201550179386473,3.2531714092812827,30.432567554868577,0.388999938964842,-0.48152639123704866,-1.020800161361695,-1.910238257227867,-0.13136206549552298,-1.465519209294781,-0.576081113428609,1.1306801986694328,7.698318221625562,-16.969585961069598,0.4447190479330864,5,0.5995001792907715,1.1120004653930664,2.3207499980926514,2.827000141143799,0.9930000305175781,3,0.08863065490417643,1.0734679896146764,8.95300006866455,-3.270596551066432,9.229999542236328,-1.0992168922199674,9.550999641418457,0.08863065490417643
3202,2012-06-01,8.680999755859375,8.880000114440918,8.600000381469728,8.789999961853027,1873113.0,-0.011050367215679424,-1.0664266635698665,0.5,24.19968002465599,34.18201328034236,0.8508773708538246,1.1631082474608974,2.217827931682301,3.316019375669992,30.389180006192845,0.27999973297118963,-0.4633625445303675,-1.0396002769470218,-2.032819810727201,-0.04638074316684282,-1.5362100438371105,-0.5429905100569332,1.1539595344543443,5.986651375920335,-18.08348110495425,0.4966097668900892,6,0.6565003395080566,1.1690006256103516,2.3877501487731934,2.9240002632141113,1.0300006866455078,4,0.16403638134142362,1.1373604204547352,8.777999877929688,1.0734679896146764,8.95300006866455,-3.270596551066432,9.229999542236328,0.16403638134142362
3203,2012-06-04,8.960000038146973,9.020000457763672,8.586999893188478,8.586999893188478,1249517.0,0.032139187897025634,-1.3217179426210564,-3.422013211426555,34.438575309387275,32.8682895712809,0.4971791090929507,0.8189859331807803,1.8551696468562433,3.006936845373664,29.868740951507768,0.43300056457519354,-0.4365802356877868,-0.6926000118255615,-1.699163356717749,0.31396333306662605,-1.1958816842716544,-0.18931833937946863,0.7761625394592269,37.07753007959278,10.67028577493518,0.5032816724460935,6,0.3359999656677246,0.8835000991821289,2.0587499141693115,2.6449999809265137,0.7430000305175781,0,0.1316964620705312,-1.0664266635698665,8.680999755859375,1.1373604204547352,8.777999877929688,1.0734679896146764,8.95300006866455,0.1316964620705312
3204,2012-06-05,8.883999824523926,9.039999961853027,8.835000038146973,9.017999649047852,1136806.0,-0.008482166662888146,1.3033641044324313,-0.3592487196991214,35.07290524586948,32.44240281209578,0.44239818741057313,0.8237277457980294,1.8486112355796607,3.0513889496194366,30.178106935627024,0.2049999237060547,-0.43330002526750455,-0.6965502262115475,-1.7067463736105744,0.31364592118747936,-1.20164829991106,-0.19145215251203496,0.7372464846405009,58.007789580737125,28.44175256628153,0.5050980736995131,6,0.3860001564025879,0.9095001220703125,2.1585001945495605,2.7210001945495605,0.9770002365112305,1,0.13293558973282193,-1.3217179426210564,8.960000038146973,-1.0664266635698665,8.680999755859375,1.1373604204547352,8.777999877929688,0.13293558973282193
3205,2012-06-06,8.930000305175781,9.06999969482422,8.800000190734863,8.913999557495117,2800843.0,0.005177902021662906,-1.2131153948376552,-0.11940872114953491,36.96572941943748,32.10943804654095,0.3185966784638392,0.7316777449830081,1.7290394419943276,2.9741069025600186,29.84700549056367,0.26999950408935725,-0.44263470707897135,-0.5974997520446781,-1.6281680939577257,0.4331685898683695,-1.112833923001201,-0.08216558108815519,0.5878213623910504,71.0146072163357,37.32680791201008,0.5153341709565237,6,0.3399996757507324,0.680999755859375,2.081249713897705,2.674999713897705,0.6409997940063459,2,0.12541991570929012,1.3033641044324313,8.883999824523926,-1.3217179426210564,8.960000038146973,-1.0664266635698665,8.680999755859375,0.12541991570929012
3206,2012-06-07,8.894000053405762,8.996999740600586,8.82699966430664,8.897000312805176,2096375.0,-0.0040313830391645045,-1.4817341426741661,-0.18750745023244725,29.260049768476975,30.981023159514876,0.25313806019193485,0.6849738566721033,1.687760078163958,2.9762229404129847,29.973333333102154,0.1700000762939453,-0.5133804953243253,-0.558699989318848,-1.5418561867166947,0.42445620807899864,-1.0502780880177713,-0.06712189061992468,0.5307394367232341,63.561135879887956,30.482350420069423,0.49157809869892344,6,0.37599992752075195,0.6995000839233398,2.087249994277954,2.701000213623047,0.7309999465942383,3,0.11041155217624632,-1.2131153948376552,8.930000305175781,1.3033641044324313,8.883999824523926,-1.3217179426210564,8.960000038146973,0.11041155217624632
3207,2012-06-08,9.13700008392334,9.178999900817873,8.800000190734863,8.85099983215332,2270242.0,0.027321793237962355,1.048647715176046,-95.32517482517483,37.35517245189433,31.089062153301736,-0.09816467028139009,0.3668217999888057,1.3729017087983628,2.696815130743161,29.851574286588132,0.3789997100830096,-0.5310001615927131,-0.25604996681213343,-1.1563634171661228,0.6442634835418559,-0.7062066919891272,0.19410675836486035,0.20396544651160475,92.90543642681406,57.71802026234798,0.4501567251769944,6,-0.04699993133544922,0.4565000534057617,1.8005001544952393,2.4580001831054688,0.3660001754760742,4,0.06938818197445973,-1.4817341426741661,8.894000053405762,-1.2131153948376552,8.930000305175781,1.3033641044324313,8.883999824523926,0.06938818197445973
3208,2012-06-11,9.12399959564209,9.550000190734863,9.08899974822998,9.27400016784668,3289341.0,-0.001422839899511974,-3.190908026893583,-0.5244770634859767,30.38309037264237,30.403849506153477,-0.16997898253431565,0.3247217019285138,1.324016868667096,2.6783116191334013,28.95116959125714,0.4610004425048828,-0.5615184988195558,-0.2235004425048821,-1.0780822731733188,0.6310813881635546,-0.6507913578391005,0.20379047282933627,-0.5369997024536115,43.199920654296875,12.018902333987672,0.4272909153342182,6,-0.05549955368041992,0.4695005416870117,1.8135006427764893,2.4710006713867188,0.4380006790161133,0,0.06433591329214461,1.048647715176046,9.13700008392334,-1.4817341426741661,8.894000053405762,-1.2131153948376552,8.930000305175781,0.06433591329214461
3209,2012-06-12,9.100000381469727,9.15999984741211,8.913000106811523,9.118000030517578,4686324.0,-0.002630339241118107,3.8431662209922024,0.1199972025660099,35.93750853711903,31.79049649249205,-0.18590980301570248,0.3106179719384503,1.2882833243421317,2.6699482564714483,27.800943553484302,0.24699974060058594,-0.6006198042208766,-0.21319966316223216,-1.0485271251820443,0.62212779885758,-0.6308633941721382,0.2044640678476739,-0.4937404823303204,40.00002543131511,6.988109108411578,0.41766373100990595,6,-0.03150033950805664,0.493499755859375,1.7937495708465576,2.494999885559082,0.49699974060058594,1,0.06626369911178331,-3.190908026893583,9.12399959564209,1.048647715176046,9.13700008392334,-1.4817341426741661,8.894000053405762,0.06626369911178331
3210,2012-06-13,9.105999946594238,9.220999717712402,8.970000267028809,9.09000015258789,1822937.0,0.0006592928431881084,1.040651446603786,-0.8888947758821659,33.69271336464949,33.0339360549036,-0.1876582411931338,0.2749240633052814,1.216069900356727,2.6328093338116094,26.24187011374043,0.25099945068359375,-0.6156056146864799,-0.17940011024475133,-1.0027732423538183,0.6439730218643156,-0.5910866762992857,0.23228645580978302,-0.4808652416229222,40.79996744791667,7.333986772654406,0.41168656605453385,6,-0.03749990463256836,0.40999984741211115,1.7239999771118164,2.4240002632141113,0.5360002517700195,2,0.08291237852722566,3.8431662209922024,9.100000381469727,-3.190908026893583,9.12399959564209,1.048647715176046,9.13700008392334,0.08291237852722566
3211,2012-06-14,9.149999618530273,9.227999687194824,9.055999755859377,9.055999755859377,1901497.0,0.004831942916109,-2.659578353590588,5.875067056088582,33.441550566656815,34.060810559570356,-0.1937112854704086,0.20546593224136878,1.1046800766696343,2.562799347667431,24.520071618260282,0.17199993133544744,-0.6089607220804609,-0.11255040168762243,-0.9236178971948181,0.6985170938195733,-0.5180841494412203,0.2929833460659754,-0.5063676038436871,46.66659037272136,14.449888742453346,0.4055337477535979,6,-0.08149957656860352,0.366000175476076,1.5845005512237549,2.272000312805176,0.0,3,0.04601098341023513,1.040651446603786,9.105999946594238,3.8431662209922024,9.100000381469727,-3.190908026893583,9.12399959564209,0.04601098341023513
3212,2012-06-15,9.333999633789062,9.487000465393066,9.22700023651123,9.295000076293944,4482835.0,0.020109292123483558,-1.9714441416893733,0.41488951565451204,44.041735425306776,35.127828350228086,-0.30770015446085175,-0.02228516510052181,0.86306517626846,2.3498426329980227,24.11286212097297,0.33700084686279297,-0.5339713486017796,0.09849963188171351,-0.6610114006436554,0.8580106644070824,-0.28125588438097004,0.47825514814439707,-0.6722402555815101,66.09096884015551,30.191678592150275,0.37975551626268406,6,-0.15899944305419922,0.14950037002563477,1.4005005359649658,2.0880002975463867,-0.4389991760253906,4,0.03117638500407871,-2.659578353590588,9.149999618530273,1.040651446603786,9.105999946594238,3.8431662209922024,9.100000381469727,0.03117638500407871
3213,2012-06-18,9.29300022125244,9.557000160217283,9.25,9.550000190734863,2012601.0,-0.0043924806240837055,1.2656846046649284,-6.589817577150428,52.04415000108296,37.01352221191847,-0.23970466992280492,-0.019872569708928367,0.8534896462387973,2.3632690184280847,23.6294722724832,0.3070001602172834,-0.43475892493777835,0.08135023117065288,-0.6362935548459738,0.7989940171872796,-0.2774716618376605,0.44017212417896623,-0.6134760267943413,59.00622405717295,17.79897623113738,0.3588218930083131,6,-0.11450004577636541,0.1329998970031756,1.416499853134157,2.1289997100830096,-0.7360000610351545,0,0.022597657715182073,-1.9714441416893733,9.333999633789062,-2.659578353590588,9.149999618530273,1.040651446603786,9.105999946594238,0.022597657715182073
3214,2012-06-19,9.428999900817873,9.5,9.229999542236328,9.449999809265137,1803300.0,0.014634636428223935,3.4628067907753906,0.08171171572337499,66.99999863760775,40.35066323615961,-0.32437789593995525,-0.21294258601643,0.6695480578529427,2.200207216441097,23.626424391605585,0.2700004577636719,-0.33043036208127496,0.2466499328613292,-0.3742169034168885,0.8675167691395469,-0.06378348527777966,0.557083351000438,-0.7143766677294074,78.19415967792825,31.643933853975085,0.31043341813910896,6,-0.25049972534179865,-0.013000011444093573,1.1017503738403303,1.9930000305175763,-0.6919994354248065,1,0.014105459246933849,1.2656846046649284,9.29300022125244,-1.9714441416893733,9.333999633789062,-2.659578353590588,9.149999618530273,0.014105459246933849
3215,2012-06-20,9.630999565124512,9.6899995803833,9.38700008392334,9.411999702453613,2894102.0,0.021423233262428676,-1.2527918997681393,-10.428610354224315,79.88788471961482,45.975978230730476,-0.46542849483118864,-0.4381134444288559,0.4311202117875368,1.9716461352676191,23.457940199645375,0.30299949645996094,-0.26872458155390433,0.4490996360778805,-0.17038194329547807,1.068581215451239,0.1393588463912021,0.7588404257645589,-0.882681254950894,90.69400132672077,37.608749787762534,0.3097407896866791,6,-0.3859996795654297,-0.22499942779541016,0.7535004615783691,1.7185001373291016,-0.36099910736083984,2,-0.00353020917759328,3.4628067907753906,9.428999900817873,1.2656846046649284,9.29300022125244,-1.9714441416893733,9.333999633789062,-0.00353020917759328
3216,2012-06-21,9.560999870300293,9.729999542236328,9.420000076293944,9.53600025177002,2794871.0,-0.007268165090329681,-1.412447492244418,0.11415358085334308,81.42860548840085,50.87302634589787,-0.32504714034349824,-0.400459366423112,0.45796918963200284,2.017760813505191,22.963846923835955,0.3099994659423846,-0.20094373189018988,0.3865999698638909,-0.20908489607260705,0.9822848358003888,0.08875753689564192,0.6844424028321399,-0.7561806839140939,66.40160930393054,7.054721228784672,0.2978424329682492,6,-0.2395000457763672,-0.1549997329711914,0.7147502899169922,1.7109999656677246,0.19499969482421875,3,0.008471951591128013,-1.2527918997681393,9.630999565124512,3.4628067907753906,9.428999900817873,1.2656846046649284,9.29300022125244,0.008471951591128013
3217,2012-06-22,9.675000190734863,9.894000053405762,9.46500015258789,9.5,2021348.0,0.011923472647321631,-2.5020416425004184,7.000114442664225,78.94740499926633,56.26906130441164,-0.3963913593851238,-0.549484020758344,0.3006084291583697,1.8779806535061319,22.84666871535465,0.4289999008178711,-0.13458793894126586,0.5049502849578857,-0.07369430345900874,1.0835948733747802,0.21562799074943761,0.7942725791663339,-0.7961665758806546,67.0181183618071,4.653779885848579,0.28932229420844746,6,-0.2715001106262207,-0.2690000534057617,0.5682499408721924,1.5769996643066406,0.5450000762939435,4,-0.05426362396430229,-1.412447492244418,9.560999870300293,-1.2527918997681393,9.630999565124512,3.4628067907753906,9.428999900817873,-0.05426362396430229
3218,2012-06-25,9.38599967956543,9.763999938964844,9.302000045776367,9.654999732971193,1182004.0,-0.029870853278761822,-1.1144192725439575,-1.5371414869673836,67.33426110277227,59.757589367262,-0.07411137433620318,-0.2882578283154835,0.5552138334875387,2.1362253276571455,22.815151337798646,0.46199989318847656,-0.04776605123756639,0.22419977188110352,-0.33598643079724333,0.7843859745594504,-0.055893329458070795,0.5042928732202778,-0.40564942085606503,23.493978499256738,-37.792975333283124,0.2800931013391736,6,0.04600048065185547,-0.05499982833862305,0.8462502956390381,1.8550000190734863,0.6389999389648438,0,-0.05231187284938099,-2.5020416425004184,9.675000190734863,-1.412447492244418,9.560999870300293,-1.2527918997681393,9.630999565124512,-0.05231187284938099
3219,2012-06-26,9.388999938964844,9.635000228881836,9.369000434875488,9.375,1852235.0,0.0003196526211211026,-19.462255153693786,-0.0520443724363357,66.33452073242248,63.38445685257011,-0.035543721365352,-0.29379862418996083,0.5181113069547756,2.099939031966443,22.0428838351184,0.26599979400634766,0.004195499343607523,0.2192500114440925,-0.3494595843567865,0.7879596072449715,-0.06510478645634699,0.503604809344532,-0.31728470078583904,14.695927714065245,-43.486746130807546,0.2843547979004394,6,0.08599996566772461,-0.05800008773803711,0.7744998931884766,1.8519997596740723,0.7209997177124023,1,-0.08861431293600464,-1.1144192725439575,9.38599967956543,-2.5020416425004184,9.675000190734863,-1.412447492244418,9.560999870300293,-0.08861431293600464
3220,2012-06-27,9.5,9.55500030517578,9.35200023651123,9.470000267028807,1353168.0,0.01182235187525138,1.89999386925162,2.1428474114442686,70.47299069328962,67.49906131108487,-0.0947403738272019,-0.3812653285702421,0.3718226295657061,1.9546032599147374,20.475336695014374,0.203000068664549,0.07984046270905942,0.3029000759124756,-0.27446590917667635,0.8802660610016275,0.014217083367899619,0.5915830684570516,-0.3460562802983205,33.445937782417275,-23.06265185073861,0.2886829925445762,6,0.060500144958496094,-0.20399999618530273,0.6372499465942383,1.740999698638916,0.08600044250488281,2,-0.08031574048494039,-19.462255153693786,9.388999938964844,-1.1144192725439575,9.38599967956543,-2.5020416425004184,9.675000190734863,-0.08031574048494039
3221,2012-06-28,9.555999755859377,9.585000038146973,9.359000205993652,9.510000228881836,1565396.0,0.005894711143092257,3.3461467923559405,1.5333312140381794,66.20263798608505,69.96138381783801,-0.09732757029003913,-0.3963097996590381,0.2944808830447858,1.8660810644159476,18.58149409097658,0.2259998321533203,0.14167776448115532,0.31999983787536834,-0.24313417133396165,0.8831338470846983,0.038432833270704236,0.6015668424800324,-0.32805040278728903,42.90535587999843,-8.62752654996067,0.2815670046046647,6,0.0060000419616681455,-0.2859997749328631,0.5650002956390363,1.6849999427795392,0.5340003967285138,3,-0.02992876783199383,1.89999386925162,9.5,-19.462255153693786,9.388999938964844,-1.1144192725439575,9.38599967956543,-0.02992876783199383
3222,2012-06-29,10.104999542236328,10.104999542236328,9.762999534606934,9.762999534606934,2538677.0,0.05745079535402087,1.0,7.434859227930218,76.81796685130112,72.71403013452891,-0.5872112254945172,-0.8781819971039528,-0.2663753338724071,1.2872613960024584,16.956873304669557,0.5489997863769513,0.22624365149470194,0.7977996349334724,0.1733729958693857,1.422226273997559,0.48558631540142905,1.1100129544655157,-0.8104451191308737,100.0,45.45446959691313,0.3122133195320429,6,-0.4375,-0.7589998245239258,-0.02874922752380371,1.1200003623962402,0.30500030517578125,4,-0.03453735704322258,3.3461467923559405,9.555999755859377,1.89999386925162,9.5,-19.462255153693786,9.388999938964844,-0.03453735704322258
3223,2012-07-02,10.140000343322754,10.18000030517578,9.979999542236328,10.045000076293944,1645056.0,0.0034637112985638208,1.285720513784692,0.2777785523670415,78.26088083264092,73.96523926731038,-0.5469473628593509,-0.8645746463149688,-0.3220969163452505,1.2195472646538192,15.827742574226589,0.20000076293945135,0.31610038464426893,0.7738004207611091,0.06960924425866111,1.477991597263557,0.4217048325098851,1.125896009012333,-0.7810001373291016,95.16908713334529,37.18153567569583,0.3520955882512236,7,-0.3990001678466797,-0.756500244140625,-0.06875014305114746,1.0849995613098145,0.3399991989135742,0,0.007889538559900933,1.0,10.104999542236328,3.3461467923559405,9.555999755859377,1.89999386925162,9.5,0.007889538559900933
3224,2012-07-03,10.0649995803833,10.1850004196167,10.0,10.095000267028807,1795025.0,-0.007396524694285755,-1.3125074505877024,-0.3157958138834267,75.11784794368073,73.43523518109548,-0.4159881728465251,-0.734202782783747,-0.2583159630377416,1.2635413631517771,14.716306645167904,0.18500041961669922,0.37215334521882326,0.6397496700286869,-0.09172623785398315,1.371225577911357,0.27401171608735275,1.005487623970021,-0.5910593605041505,85.59414011338762,24.381885569070022,0.3657379539413347,7,-0.3214993476867676,-0.6789994239807129,0.0012507438659667969,1.1600003242492676,0.14000034332275568,1,-0.003974164284217929,1.285720513784692,10.140000343322754,1.0,10.104999542236328,3.3461467923559405,9.555999755859377,-0.003974164284217929
3225,2012-07-04,10.050000190734863,10.119999885559082,9.989999771118164,10.015000343322754,1414590.0,-0.0014902523868626227,-2.0587905306855157,-1.1666348782504345,73.93618397390986,72.60274390170758,-0.37470764944920454,-0.6650932859572389,-0.2670312258210643,1.247291757000033,13.462037996823979,0.13000011444091797,0.41863933139471676,0.5687502861022953,-0.1744775988107552,1.3119781710153458,0.19713634364577004,0.9403642285588205,-0.46229033889770577,83.65615085137925,19.752838966032996,0.37161394245652485,7,-0.3064999580383301,-0.6640000343322754,-0.10375022888183594,1.0549993515014648,-0.18500041961669922,2,0.00597009600036591,-1.3125074505877024,10.0649995803833,1.285720513784692,10.140000343322754,1.0,10.104999542236328,0.00597009600036591
3226,2012-07-05,9.87600040435791,10.140000343322754,9.812000274658203,10.079999923706056,2559065.0,-0.017313411251212107,1.0246895410888948,-5.8285831062670805,64.4920000999573,70.99658780178437,-0.16910973833978282,-0.43611207695574095,-0.12151357399528351,1.3864780950271864,11.882586440934768,0.3280000686645508,0.4290311034719263,0.3456504821777351,-0.3631796670470422,1.0544806314025124,-0.008764592434653551,0.7000655567901237,-0.19272406167602618,26.777401129943502,-35.32698496488243,0.35441507461238897,7,-0.13250017166137695,-0.49000024795532227,-0.12225008010864258,1.0364995002746582,-0.07600021362304688,3,-0.02936410996146388,-2.0587905306855157,10.050000190734863,-1.3125074505877024,10.0649995803833,1.285720513784692,10.140000343322754,-0.02936410996146388
3227,2012-07-06,9.770999908447266,10.024999618530273,9.72599983215332,9.862000465393066,1964483.0,-0.010631884529319402,-2.3038520914891487,0.4460822125296232,62.35779337428447,70.4436469430635,-0.054825054784647165,-0.2963737885578617,-0.044545922847843755,1.4534657305201168,10.830670612519972,0.2989997863769531,0.39943391167684617,0.20894999504089284,-0.48230079940372406,0.9002007894855097,-0.1366754021814156,0.5545753922632013,0.4140005111694336,9.803925642586595,-50.51569019455464,0.34562539722230856,7,-0.0024995803833007812,-0.38499975204467773,-0.13724970817565918,1.059000015258789,0.13399982452392756,4,0.032647656036189465,1.0246895410888948,9.87600040435791,-2.0587905306855157,10.050000190734863,-1.3125074505877024,10.0649995803833,0.032647656036189465
3228,2012-07-09,9.711000442504883,9.84000015258789,9.612000465393066,9.760000228881836,1028730.0,-0.006140565602759995,1.1818190114623641,0.5384558954527829,57.588816659010206,69.47190204601769,0.0627195749142988,-0.20041842948713295,-0.022881086536601813,1.475356213350402,10.854075553710288,0.22799968719482422,0.37165120661918216,0.11960048675537038,-0.5425731378621883,0.7817741113729291,-0.21148632555340896,0.4506872990641497,0.4648199653625493,17.27748429682741,-39.09649587643145,0.33108681230877907,7,0.05749988555908203,-0.3250002861022949,-0.11725020408630371,1.0789995193481445,0.08899974822998047,0,0.07198016404650942,-2.3038520914891487,9.770999908447266,1.0246895410888948,9.87600040435791,-2.0587905306855157,10.050000190734863,0.07198016404650942
3229,2012-07-10,9.70300006866455,9.838000297546387,9.607000350952148,9.765000343322754,1115687.0,-0.0008238465117677007,1.221151377324579,1.265317244063838,52.16347476433262,67.4375113872447,0.1340407557451222,-0.15275856804842824,-0.04152591483808976,1.4468100859620172,10.435570615368144,0.23099994659423828,0.34491641784234517,0.0814501285552982,-0.5401863671682605,0.7030866242788569,-0.22936811930648204,0.39226837641707846,0.4502675415039068,18.01120433143493,-32.61612992002563,0.31081824786177953,7,0.069000244140625,-0.21049976348876953,-0.13324999809265137,1.0804996490478516,0.057999610900878906,1,0.08007827146998237,1.1818190114623641,9.711000442504883,-2.3038520914891487,9.770999908447266,1.0246895410888948,9.87600040435791,0.08007827146998237
3230,2012-07-11,9.861000061035156,9.944000244140623,9.649999618530273,9.6899995803833,1974427.0,0.016283622720034918,-1.342630693065531,-2.758060050452224,58.561640666548,66.58851168507391,0.0364689058450125,-0.2648760304748645,-0.21408479718434847,1.253050840024514,10.313172312334798,0.2940006256103498,0.35810216104030523,0.20170011520385778,-0.37842600299555684,0.7818262334032724,-0.08836294389584864,0.4917631743035642,0.25949151358032196,47.654730528850884,-0.9368942483176355,0.29006305909970687,7,0.03500032424926758,-0.368499755859375,-0.3292500972747803,0.9224996566772461,0.32400035858154297,2,0.03488488596914063,1.221151377324579,9.70300006866455,1.1818190114623641,9.711000442504883,-2.3038520914891487,9.770999908447266,0.03488488596914063
3231,2012-07-12,9.571000099182127,9.850000381469727,9.520000457763672,9.850000381469727,3092888.0,-0.029408778020287962,1.3655884574760813,-1.6315760120910052,47.302904153822375,63.30906027424294,0.36746310383232483,0.06143100036062066,0.05655795470709002,1.5031664465137613,10.028772493505452,0.3409996032714844,0.36981571489017817,-0.10934987068176483,-0.6401175284687479,0.42141778710521827,-0.3747336995752555,0.15603395821172583,0.5186820020135521,10.098955677676079,-34.66803321234891,0.26538382889349144,7,0.2815003395080584,-0.07849979400634588,-0.13050007820129217,1.1499996185302752,1.208999633789066,3,0.030717758738834533,-1.342630693065531,9.861000061035156,1.221151377324579,9.70300006866455,1.1818190114623641,9.711000442504883,0.030717758738834533
3232,2012-07-13,9.625,9.706000328063963,9.472999572753906,9.56999969482422,1779432.0,0.00564203325235435,1.1474628859727183,-0.19713351085101766,57.05848223338815,60.95323820765929,0.266209709080254,0.03199007085079408,-0.01737671197309254,1.4110275017164362,10.49308494874305,0.23300075531005682,0.36773254526775645,-0.06989998817443777,-0.5760753185914762,0.43627534224260067,-0.3229876533829561,0.18318767703408056,0.4191075697211186,32.27180691666004,-14.558753636441097,0.25308766520851894,7,0.20399999618530273,-0.13249969482421875,-0.19324994087219238,1.0359997749328613,1.0349998474121094,4,0.01818183799842732,1.3655884574760813,9.571000099182127,-1.342630693065531,9.861000061035156,1.221151377324579,9.70300006866455,0.01818183799842732
3233,2012-07-16,9.503000259399414,9.736000061035156,9.380000114440918,9.5600004196167,2506212.0,-0.01267529772473619,-1.3498311400954932,-1.036360799001282,53.145703729434416,58.51188885052081,0.32223504927375934,0.17974475819789504,0.08044176549886473,1.4937915806904378,11.051863865766345,0.3559999465942383,0.37175217676308314,-0.20239973068237305,-0.6814582463443433,0.27665878497959717,-0.44192898851335727,0.037129527148611174,0.4839965106249835,21.808531324981427,-27.885296635285133,0.23952925783098475,7,0.2569999694824219,0.046000003814697266,-0.16125011444091797,1.0704998970031738,0.981999397277832,0,0.04230237426060901,1.1474628859727183,9.625,1.3655884574760813,9.571000099182127,-1.342630693065531,9.861000061035156,0.04230237426060901
3234,2012-07-17,9.562000274658203,9.814000129699707,9.472999572753906,9.666999816894533,1699982.0,0.006208567152298228,-1.409889872888781,1.8420920544095076,51.761371210093344,56.04802076565231,0.20604943055704084,0.13831096037251456,-0.0027136861138643553,1.400210967920703,11.698053366019828,0.3410005569458008,0.2994258194939441,-0.1500497341156013,-0.6164791851697213,0.31637971693851874,-0.3832644596426604,0.08316499141145783,0.35215689669617767,32.269524532589884,-18.674872051261673,0.2332147255270597,7,0.1979999542236328,-0.013000011444091797,-0.23100018501281738,1.0114998817443848,0.6929998397827148,1,0.024890180845049903,-1.3498311400954932,9.503000259399414,1.1474628859727183,9.625,1.3655884574760813,9.571000099182127,0.024890180845049903
3235,2012-07-18,9.597000122070312,9.63599967956543,9.402000427246094,9.625,1300773.0,0.003660306045469186,8.360112916762036,0.26666666666666217,51.178848725016046,54.56878172399218,0.1117898266303623,0.10607171127524673,-0.05119284752429465,1.3305628139179966,11.806560496697665,0.23399925231933594,0.2160007755988005,-0.11334991455078125,-0.5812686118879,0.3545687827863375,-0.34730926321934064,0.12060943411777814,0.25305820245445254,46.17018815780663,-5.551868930739317,0.23395934866855908,7,0.1054997444152832,-0.019499778747558594,-0.26600003242492676,0.8789997100830078,0.5679998397827148,2,0.017088627217787034,-1.409889872888781,9.562000274658203,-1.3498311400954932,9.503000259399414,1.1474628859727183,9.625,0.017088627217787034
3236,2012-07-19,9.642000198364258,9.6899995803833,9.517999649047852,9.663000106811523,2138773.0,0.004688973191784962,3.5867348236311387,0.75,31.255096556581094,51.11292652202514,0.03364418806562952,0.07109626148853465,-0.12229018318276452,1.2499461650049746,11.851726100919056,0.17199993133544922,0.13851916319676683,-0.07239985466003418,-0.5362602545562183,0.3914605452361499,-0.30433005460812623,0.15953034528805787,0.17199993133544922,60.36868080917285,14.144008645496307,0.23193019994809208,7,0.019999980926513672,-0.021500110626220703,-0.349750280380249,0.7064995765686035,0.4329996109008789,3,0.0563161387763258,8.360112916762036,9.597000122070312,-1.409889872888781,9.562000274658203,-1.3498311400954932,9.503000259399414,0.0563161387763258
3237,2012-07-20,9.149999618530273,9.637999534606934,9.111000061035156,9.60099983215332,3219937.0,-0.051026817020544235,1.0076185009318768,21.476294277929156,20.744666160520552,47.019132022192956,0.4786246512748047,0.5499443897694736,0.3392922674024845,1.7023891034595362,11.80912023387297,0.5310001373291016,0.04757575466200947,-0.5381504058837887,-1.0663558995037778,-0.009944912263799566,-0.8022531526937833,-0.27404765907379414,0.611920509338379,5.54758942900282,-33.06136466242925,0.26410274680999496,7,0.3775005340576172,0.4980006217956543,0.14225029945373535,1.198500156402588,1.0,4,0.1781420964368019,3.5867348236311387,9.642000198364258,8.360112916762036,9.597000122070312,-1.409889872888781,9.562000274658203,0.1781420964368019
3238,2012-07-23,8.895000457763672,9.050999641418457,8.359999656677246,9.02400016784668,2301058.0,-0.027868761901386985,6.551967814558492,0.2860302638145263,18.75000318401092,43.306524068823876,0.6768830895961546,0.8076834166072331,0.5697932196457387,1.916505065947483,12.929890240092657,0.7899999618530273,-0.021044756736799286,-0.7685996055603024,-1.392845230121683,-0.14435398099892183,-1.0807224178409918,-0.456476793279613,0.7949991226196289,36.79509126804536,3.9588640094130128,0.3121228122806901,7,0.25699949264526367,0.3774995803833008,0.4342496395111084,1.4534993171691895,1.0829992294311523,0,0.1984260032395977,1.0076185009318768,9.149999618530273,3.5867348236311387,9.642000198364258,8.360112916762036,9.597000122070312,0.1984260032395977
3239,2012-07-24,8.557000160217285,9.289999961853027,8.430000305175781,9.289999961853027,2545700.0,-0.0379989072683381,1.3465208442296834,5.682181775168926,15.990882959162803,38.5764398791144,0.9333831503935759,1.1385294524877665,0.8868898450084792,2.20932559965102,13.812705229147065,0.8599996566772461,-0.09235131767951898,-1.0649999141693112,-1.855141711522295,-0.2748581168163273,-1.460070812845803,-0.6699290154928192,1.0809993743896484,14.81206878501885,-11.116770216104507,0.395070898676492,7,0.5479998588562012,0.7154998779296875,0.7452499866485596,1.7914996147155762,1.253000259399414,1,0.22531254649538357,6.551967814558492,8.895000457763672,1.0076185009318768,9.149999618530273,3.5867348236311387,9.642000198364258,0.22531254649538357
3240,2012-07-25,8.737000465393066,8.770000457763674,8.5,8.512999534606934,1554824.0,0.021035444876187803,-1.1600036621093892,-0.3055948040998899,24.12540144442002,36.001161800291925,0.6450055558408803,0.9469888732062604,0.6916440184093418,1.9831368287767717,14.80388338109641,0.27000045776367365,-0.14876163693895528,-0.8468496322631829,-1.7299984436990492,0.03629917917268344,-1.288424037981116,-0.4052752265452497,0.6965190887451165,28.345927093386948,2.4201440814549784,0.4415744057179332,7,0.34999942779541016,0.5354995727539062,0.5602495670318604,1.4364995956420898,0.9219999313354492,2,0.17374379857945432,1.3465208442296834,8.557000160217285,6.551967814558492,8.895000457763672,1.0076185009318768,9.149999618530273,0.17374379857945432
3241,2012-07-26,9.270000457763672,9.413999557495117,8.690999984741211,8.770000457763674,2015263.0,0.06100491747503023,-1.1975639308717556,2.2321335819688106,40.471671625483474,34.15818284385808,0.07243605157876232,0.412619132418925,0.15105074622284853,1.4067385003769068,15.078994334638951,0.7229995727539062,-0.18328100502689537,-0.2995496749877926,-1.1937894091124317,0.5946900591368465,-0.7466695420501122,0.14757019207452693,-0.9100008010864258,71.2050773088174,41.4537884739798,0.44711986706231915,7,-0.1830005645751953,0.0024995803833007812,0.05549955368041992,0.7734994888305664,0.5359992980957049,3,0.09654794605104788,-1.1600036621093892,8.737000465393066,1.3465208442296834,8.557000160217285,6.551967814558492,8.895000457763672,0.09654794605104788
3242,2012-07-27,9.755999565124512,9.840999603271484,9.130999565124512,9.390000343322754,2064973.0,0.05242708558377829,1.6492573429460036,0.7319984436035182,50.73648334160059,33.89049168965432,-0.4392147113244089,-0.1063177411406393,-0.3456905973863069,0.8836384792179359,14.134929827906989,0.7100000381469727,-0.23606137892529944,0.2038994312286384,-0.6594324993785285,1.0672313618358054,-0.22776653407494507,0.6355653965322219,-1.3749199104309078,94.26063192355666,60.33185574010257,0.4316659653035833,7,-0.6554999351501465,-0.48349952697753906,-0.39224958419799805,0.22500038146972656,0.1340007781982422,4,0.03269785346044696,-1.1975639308717556,9.270000457763672,-1.1600036621093892,8.737000465393066,1.3465208442296834,8.557000160217285,0.03269785346044696
3243,2012-07-30,10.220000267028807,10.300000190734863,9.78600025177002,9.822999954223633,1953526.0,0.0475605496706859,-1.1825912824801217,1.084702614532355,57.36257826187337,34.51284802874098,-0.883748801114729,-0.5944979694479553,-0.8118783215262493,0.390287182158664,13.267678623511813,0.5440006256103516,-0.2327818973977056,0.6639001369476301,-0.21155686114063954,1.5393571350358997,0.22617163790349615,1.101628635991764,-1.7805238143920885,95.72192895176897,57.31024977591218,0.4377284990441347,7,-0.8900003433227521,-0.8900003433227521,-0.8152501583099347,-0.2640004158020002,0.05000019073486506,0,-0.006849378343400381,1.6492573429460036,9.755999565124512,-1.1975639308717556,9.270000457763672,-1.1600036621093892,8.737000465393066,-0.006849378343400381
3244,2012-07-31,10.024999618530273,10.279999732971193,9.809000015258787,10.1899995803833,1267028.0,-0.019080297788996448,1.7304310328146564,-0.4156167049016918,52.31115476294154,34.6386598107327,-0.6885760710635029,-0.4244072480516987,-0.6292739984767053,0.551870764275094,12.34179998052461,0.4709997177124059,-0.2596786325450058,0.4708994865417484,-0.39983240385558005,1.3416313769390769,0.03553354134308506,0.9062654317404117,-1.473891741607666,84.72219205197312,45.51835941432546,0.435365945198664,7,-0.6949996948242188,-0.6949996948242188,-0.6434996128082275,-0.0689997673034668,0.16000080108642578,1,-0.004688272630811285,-1.1825912824801217,10.220000267028807,1.6492573429460036,9.755999565124512,-1.1975639308717556,9.270000457763672,-0.004688272630811285
3245,2012-08-01,10.109999656677246,10.199999809265137,9.760000228881836,10.100000381469727,1968534.0,0.008478807120337217,3.6315847592468966,-0.060601681935092334,58.06161368635162,37.61716171404054,-0.7746133677641112,-0.5319554353156732,-0.7138490191678439,0.43432719707389467,11.362084160707893,0.4399995803833008,-0.26796111817531454,0.5528995513916009,-0.3254067175775184,1.43120582036072,0.11374641690704124,0.9920526858761605,-1.4539582409259033,88.191391564162,43.43444411386416,0.4391531344845593,8,-0.7799997329711914,-0.7799997329711914,-0.7069997787475586,-0.2139997482299787,0.5300006866455078,2,-0.029673516048282944,1.7304310328146564,10.024999618530273,-1.1825912824801217,10.220000267028807,1.6492573429460036,9.755999565124512,-0.029673516048282944
3246,2012-08-02,9.586000442504883,10.130000114440918,9.506999969482422,10.06999969482422,1886873.0,-0.05182979544675681,1.0629140745886885,-48.40343347639503,49.48859742585451,40.8109318546332,-0.28987672517811625,-0.03246052214158368,-0.19779383684591068,0.9244811951511593,10.835353788855775,0.6230001449584961,-0.29056286080415816,0.04340033531189036,-0.8222222717566812,0.9090229423804619,-0.3894109682223945,0.47621163884617523,-0.8313215002545284,38.92220991266012,-7.107758170159322,0.4328113035342857,8,-0.2560005187988281,-0.2560005187988281,-0.15775036811828613,0.25749969482421875,1.9139995574951172,3,0.007615267145195004,3.6315847592468966,10.109999656677246,1.7304310328146564,10.024999618530273,-1.1825912824801217,10.220000267028807,0.007615267145195004
3247,2012-08-03,10.09000015258789,10.100000381469727,9.510000228881836,9.602999687194824,1016412.0,0.052576641645899036,1.327412537690758,-1.006200863037178,56.996423550551334,45.06053411758214,-0.722492816977276,-0.5389694154108344,-0.7056889692581301,0.3853114345443913,10.616768249596053,0.5900001525878906,-0.30328452444639353,0.5314500331878662,-0.36316298489327536,1.4260630512690078,0.08414352414729542,0.978756542228437,-1.2426019354284659,73.51828757181117,23.415520950286556,0.44730650904057057,8,-0.7249999046325684,-0.7600002288818359,-0.6740002632141113,-0.24650001525878906,1.22999954223633,4,-0.028146718774397006,1.0629140745886885,9.586000442504883,3.6315847592468966,10.109999656677246,1.7304310328146564,10.024999618530273,-0.028146718774397006
3248,2012-08-06,10.40999984741211,10.475000381469727,9.9399995803833,10.119999885559082,2187657.0,0.0317145381551005,1.5476166147823698,0.5954818988087894,59.51525686502211,49.89657566267761,-0.8995916409756362,-0.8473614565927754,-1.019143761552158,0.03244377899328832,11.079349882524028,0.5350008010864258,-0.2798132779754461,0.8164997577667243,-0.15454142814339988,1.7875409436768486,0.33097916481166223,1.3020203507217865,-1.4754455118381582,93.28507165361934,39.23588752537697,0.48552059295506195,8,-0.9224996566772461,-0.992499828338623,-0.9032502174377441,-0.5664997100830078,0.9200000762939453,0,-0.04995192235460266,1.327412537690758,10.09000015258789,1.0629140745886885,9.586000442504883,3.6315847592468966,10.109999656677246,-0.04995192235460266
3249,2012-08-07,10.479999542236328,10.68000030517578,10.220000267028807,10.295000076293944,1809907.0,0.006724274337200908,-1.7462763898061608,0.6379292768188113,59.83076790438368,53.863838602673574,-0.7466454318384912,-0.9024339032034252,-1.0713018336941502,-0.07066984883239336,11.71346403971769,0.46000003814697266,-0.1801069121323895,0.8476494789123539,-0.20091638905133458,1.8962153468760423,0.32336654493050965,1.371932412894198,-1.4222095229907143,82.9496414575848,26.751139418027734,0.5242829339818444,8,-0.794499397277832,-0.9599995613098145,-0.9177494049072266,-0.6364994049072266,1.1800003051757812,1,-0.02003808145471009,1.5476166147823698,10.40999984741211,1.327412537690758,10.09000015258789,1.0629140745886885,9.586000442504883,-0.02003808145471009
3250,2012-08-08,10.204999923706056,10.524999618530273,10.024999618530273,10.43000030517578,1933081.0,-0.02624042276165872,1.4096443131000693,-1.2162217892012517,55.96271841490846,55.5850660237208,-0.2698935152561788,-0.632784476219495,-0.7723583692920375,0.1682426749478978,11.851064763910776,0.5,-0.04678519165753947,0.5554498672485373,-0.5198527387083605,1.630752473205435,0.0177985642700893,1.0931011702269853,-0.9849888758674261,59.50552041496634,3.6761179627806513,0.5376513029784484,8,-0.29949998855591,-0.6849999427795428,-0.6402497291564959,-0.3614997863769549,1.444999694824217,2,-0.0019597750356566968,-1.7462763898061608,10.479999542236328,1.5476166147823698,10.40999984741211,1.327412537690758,10.09000015258789,-0.0019597750356566968
3251,2012-08-09,9.864999771118164,10.270000457763672,9.800000190734863,10.21500015258789,1654690.0,-0.03331701667121789,1.0434750158599844,1.5555546136566176,57.824473767371856,56.37262051547316,0.18258377816711935,-0.284200379574866,-0.4062298897366272,0.4679760667233026,12.307831865021004,0.4700002670288086,0.13725444847530355,0.20074973106384242,-0.878064066020082,1.2795635281477669,-0.3386571674781198,0.7401566296058046,-0.4989897975458195,30.341839238234396,-30.532271556539744,0.5394068985419626,8,0.2285003662109375,-0.3449997901916504,-0.3002495765686035,-0.0214996337890625,2.414999961853029,3,0.07856062748967974,1.4096443131000693,10.204999923706056,-1.7462763898061608,10.479999542236328,1.5476166147823698,10.40999984741211,0.07856062748967974
3252,2012-08-10,9.800000190734863,9.960000038146973,9.649999618530273,9.850000381469727,742277.0,-0.006588908453257214,1.2963036222029918,0.14285753211154162,60.333409339825906,56.70271285746789,0.28438761935232826,-0.21651904790444831,-0.3121914914058639,0.4928003188489374,12.842595637826209,0.3100004196166992,0.2992828984789089,0.12700014114379954,-0.9533109764345618,1.2073112587221608,-0.4131554176453811,0.6671556999329802,-0.3025911840021749,14.563152641490943,-47.31791400991014,0.540155558789181,8,0.2934999465942383,-0.2800002098083496,-0.23524999618530273,0.04349994659423828,2.2500000000000018,4,0.1734693649161716,1.0434750158599844,9.864999771118164,1.4096443131000693,10.204999923706056,-1.7462763898061608,10.479999542236328,0.1734693649161716
3253,2012-08-13,9.904999732971193,9.979999542236328,9.71399974822998,9.784000396728516,846013.0,0.010714238795178632,-1.0383076523956898,-2.4199774933720244,66.25663558444441,58.25221072652376,0.145284470992177,-0.30552188170968186,-0.395327783407069,0.3455927414003508,13.667371063600555,0.26599979400634766,0.39583829120571146,0.21189970970153915,-0.8700513809054531,1.2938508003085314,-0.32907583560195697,0.7528752550050353,-0.28933159639419515,24.757276159824812,-41.29820672301844,0.5409755453034965,8,0.18850040435790838,-0.3849997520446795,-0.3277494907379168,-0.06149959564209162,1.8850002288818342,0,0.1428571428571428,1.2963036222029918,9.800000190734863,1.0434750158599844,9.864999771118164,1.4096443131000693,10.204999923706056,0.1428571428571428
3254,2012-08-14,9.800000190734863,9.979000091552734,9.770000457763672,9.979000091552734,2759575.0,-0.010600660784150562,1.3351927328911266,-1.479346138385974,63.055765739385066,58.80711651019414,0.24027937739464633,-0.1916012609673743,-0.2667842330416885,0.4091813953472787,14.35158674765499,0.2089996337890625,0.4253051815076905,0.09500017166137731,-0.9861147085897937,1.1761150519125483,-0.4455572684642082,0.6355576117869628,-0.15000057220458984,17.14292253766741,-51.46499413292455,0.5405574401255852,8,0.2934999465942383,-0.2800002098083496,-0.22274994850158691,0.04349994659423828,2.09999942779541,1,0.156122418693184,-1.0383076523956898,9.904999732971193,1.2963036222029918,9.800000190734863,1.0434750158599844,9.864999771118164,0.156122418693184
3255,2012-08-15,9.76099967956543,9.824999809265137,9.711999893188477,9.795000076293944,1646674.0,-0.003979643919426179,1.4042570460402166,0.18994645568607654,56.86328668848984,59.626526428264725,0.25095909298838315,-0.1472330662773249,-0.20569043651126506,0.4111534810155639,15.219171843198541,0.11299991607666016,0.3895114337610348,0.047799682617187145,-1.0323535001750521,1.1279528654094264,-0.4922769087789334,0.5878762740133077,0.9190006256103498,17.903211417004297,-48.29519378962648,0.5400765913961201,8,0.3340005874633789,-0.24099969863891602,-0.12874937057495117,0.08250045776367188,2.089000701904297,2,0.19454976233860766,1.3351927328911266,9.800000190734863,-1.0383076523956898,9.904999732971193,1.2963036222029918,9.800000190734863,0.19454976233860766
3256,2012-08-16,10.1850004196167,10.1850004196167,9.734000205993652,9.8149995803833,1758280.0,0.04343824956155995,1.4378334630671128,-10.882250645125668,56.1024314222583,59.5271939695655,-0.08843818757641131,-0.5570268462249057,-0.6010548765973418,-0.048664258859528076,16.283492030878733,0.4510002136230469,0.3991010616801507,0.44465041160583496,-0.6550869285569725,1.5443877517686424,-0.10521825847556876,0.9945190816872387,0.47563987731933466,100.0,35.808334988424775,0.5498686700814034,8,-0.020000457763671875,-0.6650004386901855,-0.4907500743865967,-0.39150047302246094,2.1649999618530273,3,0.14383889431088592,1.4042570460402166,9.76099967956543,1.3351927328911266,9.800000190734863,-1.0383076523956898,9.904999732971193,0.14383889431088592
3257,2012-08-17,10.779999732971193,10.779999732971193,10.079999923706056,10.1899995803833,1950230.0,0.05841917416208475,1.372880095690672,1.5945913901447053,57.67964581677833,59.323237186427306,-0.6428730137112666,-1.0789686809526007,-1.1677473433204533,-0.6743085701523128,16.711226998454027,0.6999998092651367,0.3943738665425123,0.9581497192382837,-0.197547243591929,2.1138466820684965,0.3803012378231774,1.53599820065339,-1.0679998397827166,100.0,38.15274064270879,0.5778484814151066,8,-0.5650000572204608,-1.2100000381469744,-1.1074993610382098,-1.168999671936037,1.375,4,0.1391465711647628,1.4378334630671128,10.1850004196167,1.4042570460402166,9.76099967956543,1.3351927328911266,9.800000190734863,0.1391465711647628
3258,2012-08-20,10.65999984741211,10.949999809265137,10.539999961853027,10.755000114440918,858442.0,-0.01113171507714028,-1.4477600043271188,-0.16101736010086268,58.89107700919382,59.21882708696177,-0.5405230465379898,-0.8642712966973853,-1.0198322857117468,-0.5802144220254348,15.524375630013463,0.4099998474121094,0.46620056124987386,0.7498998641967773,-0.37699175101126237,1.876791479404817,0.18645405659275838,1.3133456718007963,-0.9266399574279784,76.57512265654549,16.89346706235669,0.5634458076040196,8,-0.3600001335144043,-1.005000114440918,-0.9992496967315674,-1.0664997100830078,1.3400001525878906,0,0.13039403032076047,1.372880095690672,10.779999732971193,1.4378334630671128,10.1850004196167,1.4042570460402166,9.76099967956543,0.13039403032076047
3259,2012-08-21,10.484999656677246,10.734999656677246,10.369999885559082,10.734999656677246,1250843.0,-0.016416528446512868,1.9199981689453125,2.6315715504693067,55.12155513887809,59.12536450073617,-0.4076027884779112,-0.5664673607096056,-0.8176012052844275,-0.43056435278168337,14.9627069260865,0.36499977111816406,0.4617506441314916,0.4784996986389167,-0.47799871632180313,1.4349981135996366,0.00025049115855679815,0.9567489061192767,-0.702974169921875,62.43940354523444,6.101145974501122,0.4782492074803599,8,-0.18499994277954102,-0.8299999237060547,-0.8304994106292725,-0.8914995193481445,0.7850008010864258,1,0.12446355249470198,-1.4477600043271188,10.65999984741211,1.372880095690672,10.779999732971193,1.4378334630671128,10.1850004196167,0.12446355249470198
3260,2012-08-22,10.255000114440918,10.520000457763672,10.229999542236328,10.520000457763672,498616.0,-0.02193605624868622,1.188683319358124,1.0600013732910156,59.93466179377563,59.359829837003254,-0.189715451989521,-0.22863426849354695,-0.5626753596824088,-0.230144306524533,14.238147101787419,0.29000091552734375,0.4103989142298925,0.17260017395019567,-0.5786277336974859,0.9238280815978772,-0.2030137798736451,0.5482141277740364,-0.42625565478515703,42.84540118644652,-15.047489113684222,0.37561395382384116,8,0.04499959945678711,-0.6000003814697266,-0.6004998683929443,-0.6614999771118164,1.0749998092651367,2,0.1604095061659625,1.9199981689453125,10.484999656677246,-1.4477600043271188,10.65999984741211,1.372880095690672,10.779999732971193,0.1604095061659625
3261,2012-08-23,10.164999961853027,10.56999969482422,10.0600004196167,10.380000114440918,995256.0,-0.008776221509851911,-1.400000897577447,0.8113202794082188,51.26989258319949,58.35277241960032,-0.05887654146593313,-0.07182772255291958,-0.4496992449390973,-0.17070696843968136,15.242685480823612,0.5099992752075213,0.3451936242352929,0.03785004615783727,-0.6089899881163667,0.6846900804320413,-0.2855699709792656,0.36127006329494016,-0.291405288212891,11.797709465599123,-42.29617628755089,0.32342001713710233,8,0.1659998893737793,-0.5100002288818359,-0.5249998569488525,-0.5714998245239258,0.8500003814697266,3,0.16576492139106036,1.188683319358124,10.255000114440918,1.9199981689453125,10.484999656677246,-1.4477600043271188,10.65999984741211,0.16576492139106036
3262,2012-08-24,10.074999809265137,10.244999885559082,10.020000457763672,10.18000030517578,883065.0,-0.008853925521460027,-1.0930257315596403,0.4883740529798892,43.848692470872315,55.86300096253676,0.08295857126225137,0.04563628509923845,-0.3432270032387237,-0.1076324592021507,15.682268198865179,0.22499942779541016,0.31470774893596953,-0.06810011863708532,-0.6917208932983279,0.5555206560241572,-0.3799105059677057,0.24371026869353507,-0.15834893020000074,5.913912887430461,-41.43707241130447,0.31181038733062083,8,0.2560000419616699,-0.4200000762939453,-0.4337496757507324,-0.5590000152587873,1.2449998855590838,4,0.22580651268225949,-1.400000897577447,10.164999961853027,1.188683319358124,10.255000114440918,1.9199981689453125,10.484999656677246,0.22580651268225949
3263,2012-08-27,10.149999618530273,10.170000076293944,10.039999961853027,10.100000381469727,568460.0,0.007444149943920175,1.8888865341415573,-0.47618096111752745,43.951611493598726,53.74031715744939,0.05181574005706935,-0.036761466941261034,-0.3992218644340806,-0.2050840085706298,15.28465375307258,0.1300001144409162,0.30170335430741346,0.010399723052978871,-0.6121886894943778,0.6329881356003355,-0.30089448322070034,0.3216939293266581,-0.19201478225713764,18.181721177328935,-23.647335216676044,0.3112942062736784,8,0.1810002326965332,-0.49499988555908203,-0.5622494220733643,-0.633999824523924,1.2850008010864258,0,0.19753696451185143,-1.0930257315596403,10.074999809265137,-1.400000897577447,10.164999961853027,1.188683319358124,10.255000114440918,0.19753696451185143
3264,2012-08-28,9.977999687194824,10.279999732971193,9.91800022125244,10.175000190734863,977243.0,-0.016945806679779407,-1.2839126589209289,-3.940070191500725,45.676184400352966,52.49730579210085,0.2813021154787343,0.13864522136285018,-0.21420814533843213,-0.05572606508139266,14.747985686861417,0.36199951171875355,0.2788253385255324,-0.15925021171569753,-0.7840109707258467,0.4655105472944516,-0.4716305912207712,0.15313016778937616,0.9720001220703125,9.202379507102322,-29.135313648221725,0.3123803795050745,8,0.3640003204345703,-0.28799962997436523,-0.7657496929168701,-0.6079998016357422,1.5170001983642578,1,0.2026458585081028,1.8888865341415573,10.149999618530273,-1.0930257315596403,10.074999809265137,-1.400000897577447,10.164999961853027,0.2026458585081028
3265,2012-08-29,9.8100004196167,10.06999969482422,9.781000137329102,9.96500015258789,1381747.0,-0.0168369686154356,-1.7136070777758543,0.7867986638911749,48.8789361449835,51.694695205736984,0.5106873311902849,0.29831151174633064,-0.04139098929503504,0.09345408632017183,14.186450782771104,0.28899955749511896,0.2164078945662542,-0.31224951744079554,-0.9539410644893422,0.32944202960775115,-0.6330952909650698,0.008596256083478693,1.119359397888184,3.675576495843227,-34.19990133119829,0.32084577352427346,8,0.5554995536804199,-0.08500051498413086,-0.6212503910064697,-0.4975004196166992,1.6899995803833008,2,0.14882772433194447,-1.2839126589209289,9.977999687194824,1.8888865341415573,10.149999618530273,-1.0930257315596403,10.074999809265137,0.14882772433194447
3266,2012-08-30,9.659000396728516,9.90999984741211,9.645000457763672,9.765000343322754,672431.0,-0.015392458351605631,-2.9552199503234666,0.6838718013400685,47.22331879595829,50.53288109231253,0.6472979872593765,0.47965297698181075,0.11502826766172625,0.22201113852159438,14.134390506970156,0.2649993896484375,0.17501170221592943,-0.4668995380401615,-1.0964638592255422,0.16266478314521926,-0.7816816986328519,-0.1521173774474711,1.2244250335693359,2.2047173140896095,-37.02427649374886,0.3147821605926907,8,0.6384997367858887,0.1614995002746582,-0.479250431060791,-0.35650062561035156,1.85599994659424,3,0.17299921920942296,-1.7136070777758543,9.8100004196167,-1.2839126589209289,9.977999687194824,1.8888865341415573,10.149999618530273,0.17299921920942296
3267,2012-08-31,9.805999755859377,9.880000114440918,9.630000114440918,9.630000114440918,717071.0,0.015218899792223795,-1.8409148789752314,-1.6603748121890602,48.08213797580747,49.33188786638071,0.3884576372389752,0.3270543494846727,-0.02840711247271699,0.05287642227886913,14.065806989504887,0.25,0.17653871236474394,-0.30570015907287384,-0.9512815588504395,0.33988124070469183,-0.6284908589616567,0.017090540815908994,1.0031201760864246,27.076883801318914,-13.4050746686071,0.32279069988878245,8,0.37650012969970525,0.23449993133544744,-0.6262497901916522,-0.5134997367858904,1.5740003585815412,4,0.12329192510340037,-2.9552199503234666,9.659000396728516,-1.7136070777758543,9.8100004196167,-1.2839126589209289,9.977999687194824,0.12329192510340037
3268,2012-09-03,9.890000343322754,10.010000228881836,9.720000267028807,9.857999801635742,599903.0,0.008566244090836728,1.1323502084407222,0.18182163002779567,51.75781584694119,48.95813905616551,0.20533989992526536,0.21302094827856166,-0.0984773695712633,-0.046449256955661156,13.366067979064821,0.2899999618530291,0.15263398740720113,-0.19569959640502965,-0.8325224270723268,0.4411232342622675,-0.5141110117386791,0.12271181892861982,0.824790003222656,40.00005868768458,-3.2922704597350005,0.31841141533364875,9,0.20999956130981445,0.3384995460510254,-0.703500509262085,-0.5975003242492676,1.5399999618530256,0,0.1445904248594827,-1.8409148789752314,9.805999755859377,-2.9552199503234666,9.659000396728516,-1.7136070777758543,9.8100004196167,0.1445904248594827
3269,2012-09-04,10.270000457763672,10.510000228881836,9.899999618530273,9.989999771118164,2326721.0,0.03842265937811362,-1.6521708483122075,8.74987334227388,58.77285318013173,48.82904921020507,-0.23285195437510708,-0.19343599460867544,-0.45994102800779046,-0.43924135420071764,12.65811322310178,0.619999885559082,0.08115807903401162,0.19480047225952113,-0.4212344349053403,0.8108353794243826,-0.11321698132291047,0.5028179258419527,0.3580066702133795,72.72730228329108,25.140158044320813,0.3080174535824307,9,-0.17000055313110352,-0.04150056838989258,-0.9400005340576172,-0.9400005340576172,1.304999351501463,1,0.11343718694504412,1.1323502084407222,9.890000343322754,-1.8409148789752314,9.805999755859377,-2.9552199503234666,9.659000396728516,0.11343718694504412
3270,2012-09-05,10.1850004196167,10.414999961853027,10.119999885559082,10.255000114440918,1056639.0,-0.008276536938488288,-1.9499895096225373,-0.24999829701432552,50.0,48.68795003429402,-0.17749062278837968,-0.11595622843894127,-0.36058847136787797,-0.36853561949404146,12.441746835036716,0.2950000762939453,0.005346019201205365,0.11080040931701696,-0.5044117312247778,0.7260125498588117,-0.1968056609538813,0.4184064795879152,0.363166147277461,63.06820829544827,21.197557779684615,0.3076060702708978,9,-0.11500024795532227,0.04349946975708008,-0.8550004959106445,-0.8550004959106445,1.4149999618530273,2,0.1286204626383003,-1.6521708483122075,10.270000457763672,1.1323502084407222,9.890000343322754,-1.8409148789752314,9.805999755859377,0.1286204626383003
3271,2012-09-06,10.640000343322754,10.710000038146973,10.220000267028807,10.244999885559082,2562766.0,0.044673530187559596,-1.2022476726044447,-5.642888283378746,47.10983796979895,49.050299534174755,-0.6236046547375036,-0.5374746860594346,-0.7974581355856429,-0.8283834617056982,12.99044572951421,0.5249996185302734,-0.03515483021929455,0.5270503044128425,-0.1289571373472853,1.1830577461729703,0.1990465835327786,0.8550540252929064,-1.010000228881836,93.51854631766894,56.56360258993499,0.3280037208800638,9,-0.4700002670288086,-0.4115004539489746,-1.3100004196166992,-1.3100004196166992,0.8949995040893555,3,0.08082703279393666,-1.9499895096225373,10.1850004196167,-1.6521708483122075,10.270000457763672,1.1323502084407222,9.890000343322754,0.08082703279393666
3272,2012-09-07,11.5,11.600000381469727,10.699999809265137,10.800000190734863,4216417.0,0.08082703279393666,1.0,1.7721493621254116,63.282740116709036,51.19820271452035,-1.4083095002414154,-1.3318701666462793,-1.6466590667475796,-1.6865230169878966,14.395829708776697,0.9600000381469727,-0.05680879435830555,1.3020499706268307,0.4164205605669373,2.187679380686724,0.8592352655968849,1.7448646756567765,-1.8483998870849607,94.68083109667975,60.145949094023436,0.4428147050299466,9,-0.8849997520446777,-0.9449996948242188,-2.1700000762939453,-2.1700000762939453,0.10499954223632812,4,0.0013043776802397211,-1.2022476726044447,10.640000343322754,-1.9499895096225373,10.1850004196167,-1.6521708483122075,10.270000457763672,0.0013043776802397211
3273,2012-09-10,11.31999969482422,11.449999809265135,11.1899995803833,11.399999618530273,2385146.0,-0.015652200450067766,1.88888653414152,-0.11428563643472593,63.18282819492307,53.14338535836146,-1.1676859572124574,-1.0966521666183002,-1.4588573620657659,-1.510161216672346,15.833748953537796,0.3100004196166992,-0.036992551332417634,1.0512996673583999,0.04618886144283785,2.056410473273962,0.548744264400618,1.5538550703161818,-1.5904635711669943,83.5293787656095,50.3545092634275,0.5025554029577813,9,-0.7049994468688983,-0.7049994468688983,-1.972499608993532,-1.9899997711181658,0.5250005722045863,0,0.005300390568396596,1.0,11.5,-1.2022476726044447,10.640000343322754,-1.9499895096225373,10.1850004196167,0.005300390568396596
3274,2012-09-11,11.329999923706055,11.484999656677244,11.074999809265137,11.25,990119.0,0.000883412469207645,1.1025666105872787,-1.0000000000000222,68.23888655351372,55.29449095930927,-1.0792290659562465,-1.0394443905312318,-1.4583612712723593,-1.5184297429601799,17.2284360252874,0.4099998474121076,0.01972763284271295,0.9847999095916755,-0.09985960054939724,2.0694594197327483,0.44247015452113914,1.527129664662212,-1.5256452297363285,81.75673193963759,47.74772153932479,0.5423297550705367,9,-0.7149996757507324,-0.7149996757507324,-1.8774998188018799,-1.9124999046325684,0.6999998092651385,1,0.0088261590594092,1.88888653414152,11.31999969482422,1.0,11.5,-1.2022476726044447,10.640000343322754,0.0088261590594092
3275,2012-09-12,11.65999984741211,11.710000038146973,11.300000190734865,11.335000038146973,2122896.0,0.029126207054563702,-1.075951200786128,4.0625014901175405,73.45466275621214,58.20908473267082,-1.250737797600916,-1.2858053526108577,-1.7733302868440397,-1.850749130798789,18.958496684523503,0.4099998474121076,0.08468477970507138,1.2198498249053955,0.023767783154857725,2.4159318666559333,0.6218088040301257,1.8178908457806653,-1.7838193259423836,96.64428198553743,57.3543537967449,0.5980410208752691,9,-0.9899997711181641,-0.9899997711181641,-2.0572497844696045,-2.1399998664855957,0.3450002670288086,2,-0.007289883298398192,1.1025666105872787,11.329999923706055,1.88888653414152,11.31999969482422,1.0,11.5,-0.007289883298398192
3276,2012-09-13,11.649999618530273,11.68000030517578,11.420000076293945,11.635000228881836,1735685.0,-0.0008576525739882879,5.933268907990719,0.046151995234560005,75.34599476660762,61.23840215387083,-1.0377435862521054,-1.2231343594945496,-1.7424960572119517,-1.8442677600883641,19.967161732687163,0.26000022888183416,0.16368783418111832,1.1365996360778805,-0.16818764506021644,2.4413869172159774,0.48420599550883203,1.788993276646929,-1.6637899260599127,94.05936574062709,48.45952702999495,0.6523936405690482,9,-0.9349994659423828,-0.9799995422363281,-1.9372496604919434,-2.1299996376037598,0.2950000762939471,3,-0.0042917801457279525,-1.075951200786128,11.65999984741211,1.1025666105872787,11.329999923706055,1.88888653414152,11.31999969482422,-0.0042917801457279525
3277,2012-09-14,12.279999732971193,12.475000381469727,11.710000038146973,11.789999961853027,3260779.0,0.05407726481285491,-1.3538485916422869,32.667980671414156,79.08247252196358,64.27447511776221,-1.430313899309846,-1.8287577148649685,-2.3405269648643223,-2.473041341374609,20.26816955094094,0.8250007629394531,0.27089279907671937,1.691599750518801,0.1681665754759596,3.2150329255616423,0.9298831629973812,2.4533163380402208,-2.1903626197602364,86.07138794297316,35.47477188373039,0.7617165875214202,9,-1.0924997329711932,-1.227499485015871,-2.4732496738433856,-2.7599997520446795,-0.38000011444091975,4,-0.060667744442925,5.933268907990719,11.649999618530273,-1.075951200786128,11.65999984741211,1.1025666105872787,11.329999923706055,-0.060667744442925
3278,2012-09-17,12.050000190734865,12.345000267028807,11.864999771118164,12.229999542236328,1381728.0,-0.018729604823914725,1.341461258801129,-0.3673457868984501,77.84947427411788,66.39409968376067,-0.962962558996928,-1.5697662198890097,-2.078637436776015,-2.247611047473127,20.322154989659502,0.48000049591064275,0.4036975477232758,1.3921001911163344,-0.26596301730788596,3.050163399540555,0.5630685869042242,2.2211317953284446,-1.769534016063206,69.64285592643644,13.239664395154222,0.8290316042121101,9,-0.7525000572204608,-0.9974999427795428,-2.2432501316070574,-2.5300002098083514,-0.32999992370605824,0,-0.036929513813675596,-1.3538485916422869,12.279999732971193,5.933268907990719,11.649999618530273,-1.075951200786128,11.65999984741211,-0.036929513813675596
3279,2012-09-18,11.789999961853027,12.010000228881836,11.720000267028807,11.859999656677244,1544408.0,-0.02157678213828984,-1.7619164396003335,0.38888859454389757,75.97061122213405,69.27972315288667,-0.5192842155846229,-1.2722128169349673,-1.7888530295712286,-1.987511165228586,20.69769861418445,0.32999992370605824,0.5318875313103888,1.066849946975708,-0.6636917461879541,2.79739164013937,0.20157910039387694,1.932120793557539,-1.3339710506375226,41.702101410869524,-20.487973979945764,0.8652708465818315,9,-0.44249963760375977,-0.7374997138977051,-1.9832499027252197,-2.2699999809265137,0.0,1,0.004664996213209038,1.341461258801129,12.050000190734865,-1.3538485916422869,12.279999732971193,5.933268907990719,11.649999618530273,0.004664996213209038
3280,2012-09-19,11.899999618530273,12.020000457763672,11.800000190734865,11.829999923706055,1520591.0,0.009329911538011437,-2.3846413427821713,-1.0000000000000253,79.71359422181085,72.90236273644355,-0.40278502457234744,-1.320349375604371,-1.8722698083556075,-2.0914215187740695,21.47733880169527,0.23000049591064453,0.6598364400563455,1.0945996284484867,-0.697528692430657,2.8867279493276303,0.19853546800891486,1.9906637888880585,-1.2824529896944306,45.49757378092435,-23.27725406518359,0.8960641604395722,9,-0.3124995231628418,-0.8474993705749512,-2.093249559402466,-2.3799996376037598,-0.024999618530273438,2,0.01092437971497806,-1.7619164396003335,11.789999961853027,1.341461258801129,12.050000190734865,-1.3538485916422869,12.279999732971193,0.01092437971497806
3281,2012-09-20,11.850000381469727,11.989999771118164,11.760000228881836,11.800000190734865,822865.0,-0.004201616694398003,-2.538451380992554,0.7142915531334896,77.81710321798909,74.51729196991911,-0.18226423767141497,-1.1991211863143487,-1.7863716116598294,-2.0361207496669174,22.700071602756655,0.22999954223632812,0.7457673693174325,0.9603503704071041,-0.8631687879173953,2.7838695287316035,0.04859079124485355,1.8721099495693547,-1.0838574524231728,18.300690260434003,-53.445727967365436,0.9117595791622499,9,-0.07500028610229492,-0.7975001335144043,-2.0425002574920654,-2.330000400543213,0.05999946594238281,3,0.013080145821224631,-2.3846413427821713,11.899999618530273,-1.7619164396003335,11.789999961853027,1.341461258801129,12.050000190734865,0.013080145821224631
3282,2012-09-21,12.350000381469727,12.44499969482422,11.81999969482422,11.850000381469727,2072977.0,0.04219409146871156,-1.2321373832603462,9.999961853173218,80.07335598990365,76.39401728047251,-0.6135312366922747,-1.6020847117922443,-2.2456632941011136,-2.5282570924390306,24.27732063640038,0.625,0.8959876918573553,1.3466003417968757,-0.5454880030066498,3.238688686600401,0.40055616939511296,2.2926445141986385,-1.4471488562293189,86.896636092063,10.67456148219776,0.9460441724017625,9,-0.5750002861022949,-1.2975001335144043,-2.507500410079956,-2.830000400543213,-0.4850006103515625,4,-0.03279357685309714,-2.538451380992554,11.850000381469727,-2.3846413427821713,11.899999618530273,-1.7619164396003335,11.789999961853027,-0.03279357685309714
3283,2012-09-24,12.154999732971193,12.449999809265135,12.045000076293945,12.300000190734865,8252247.0,-0.015789525706502605,-1.219178010607969,-0.29000091552734375,74.13571580161525,77.04922053026156,-0.3214317731612919,-1.3166796185335734,-2.007447917282022,-2.327644405678077,25.941687750996106,0.40499973297118963,1.0313974122598317,1.0513496875762964,-0.8626915179651196,2.9653908931177124,0.09432908480558844,2.0083702903470044,-1.1263762992324402,59.5890053040007,-16.369778308547005,0.9570206027707081,9,-0.26749944686889826,-1.102499485015871,-2.2625000476837176,-2.5850000381469744,-0.1349992752075213,0,-0.020979030855032943,-1.2321373832603462,12.350000381469727,-2.538451380992554,11.850000381469727,-2.3846413427821713,11.899999618530273,-0.020979030855032943
3284,2012-09-25,12.0,12.1899995803833,11.925000190734865,12.170000076293945,2256959.0,-0.012751932239928099,1.5238147138964409,1.1724106179790061,72.83018668747238,76.97983430040159,-0.0686132773872501,-1.0566022232142593,-1.812045610183148,-2.1679568133802185,27.89149472501653,0.2649993896484357,1.046316653740167,0.7952499389648438,-1.0816910492211598,2.6721909271508473,-0.143220555128158,1.7337204330578455,-0.8556664104427689,34.78259667706504,-41.03845500115046,0.9384704940930015,9,-0.05249977111816406,-0.9474997520446777,-2.0225002765655518,-2.3450002670288086,-0.029999732971193183,1,-0.023333311080932728,-1.219178010607969,12.154999732971193,-1.2321373832603462,12.350000381469727,-2.538451380992554,11.850000381469727,-0.023333311080932728
3285,2012-09-26,11.270000457763672,11.904999732971193,11.260000228881836,11.904999732971193,2318347.0,-0.060833295186360714,1.0314968198304353,3.7352881778097022,57.41176771540198,74.98714240582319,0.6707875439611861,-0.22305084242619166,-1.0504214610430829,-1.4321337096432263,29.643716134774472,0.7399997711181641,1.0602787886930365,-0.007749605178833718,-1.7661077833994039,1.7506085730417364,-0.8869286942891179,0.8714294839314505,-0.0192135248534413,0.8403556645469457,-69.73718159357053,0.879179089110285,9,0.5974998474121094,-0.2175002098083496,-1.2925007343292236,-1.6150007247924805,0.8099994659423828,2,0.04614014933168331,1.5238147138964409,12.0,-1.219178010607969,12.154999732971193,-1.2321373832603462,12.350000381469727,0.04614014933168331
3286,2012-09-27,11.329999923706055,11.609999656677244,11.095000267028807,11.274999618530273,1218738.0,0.005323821074119772,-1.4819307010327072,-0.08661475268268116,47.53622996108454,71.48200434350329,0.6265063923880039,-0.15962873012965773,-1.0788977990674784,-1.4922724931912352,31.70330067710847,0.5149993896484375,1.0626824617947221,-0.03130011558532786,-1.616025171530767,1.5534249403601113,-0.8236626435580465,0.7610624123873908,1.1450004577636719,17.343153953351013,-48.11236837919109,0.7923625279727193,9,0.4425001144409162,-0.2774996757507324,-1.3525002002716064,-1.6750001907348633,0.8450002670288104,3,0.048102390111550486,1.0314968198304353,11.270000457763672,1.5238147138964409,12.0,-1.219178010607969,12.154999732971193,0.048102390111550486
3287,2012-09-28,11.015000343322754,11.460000038146973,10.920000076293944,11.43000030517578,1456323.0,-0.027802257943905118,1.2736867888843677,-7.545411985018695,45.74617140130075,67.91497069096805,0.8305349026279352,0.2641324265098781,-0.7195243989280549,-1.1782873163629297,33.768069117261234,0.5399999618530291,1.0066441433026068,-0.4067497253417969,-1.8251854482964553,1.0116859976128616,-1.1159675868191261,0.30246813613553236,1.432400035858155,6.209168863338562,-54.607167879396684,0.7092178614773295,9,0.6699995994567853,0.03749990463256836,-1.0220005512237549,-1.3600006103515625,1.0899991989135742,4,0.08125278948646608,-1.4819307010327072,11.329999923706055,1.0314968198304353,11.270000457763672,1.5238147138964409,12.0,0.08125278948646608
3288,2012-10-01,11.31999969482422,11.484999656677244,11.050000190734863,11.1899995803833,3241825.0,0.027689454561511395,-1.1219543398113494,-0.3132533166038217,49.871130979886324,65.01502844182941,0.45940679026875664,0.07563592289007559,-0.9674702766986112,-1.4778275034034785,35.62046799491673,0.4699993133544904,0.951366564443747,-0.17325034141540385,-1.3974502335863015,1.0509495507554938,-0.7853502875008527,0.43884960467004497,1.066304672241209,31.496045253741535,-25.56970131939913,0.6120999460854486,10,0.3650002479553187,-0.26749944686889826,-1.3269999027252215,-1.6649999618530291,0.7100000381469727,0,0.04814488436277342,1.2736867888843677,11.015000343322754,-1.4819307010327072,11.329999923706055,1.0314968198304353,11.270000457763672,0.04814488436277342
3289,2012-10-02,11.4350004196167,11.595000267028807,11.239999771118164,11.270000457763672,2105415.0,0.010159074902189147,-2.1555412387519923,1.2692293584711707,46.93042909642368,61.37245453900862,0.32268777027519135,0.055220307303244454,-1.0120084633317248,-1.5826691040393186,36.512920600381136,0.35500049591064275,0.8114917212146153,-0.11649961471557546,-1.1981993275941605,0.9652000981630096,-0.657349471154868,0.42435024172371705,0.8926517758178711,52.284317038244765,0.21569494923102184,0.540849856439293,10,0.24999952316284002,-0.38250017166137695,-1.4420006275177002,-1.7800006866455078,0.4799995422363281,1,0.05115872467686211,-1.1219543398113494,11.31999969482422,1.2736867888843677,11.015000343322754,-1.4819307010327072,11.329999923706055,0.05115872467686211
3290,2012-10-03,11.494999885559082,11.68000030517578,11.300000190734865,11.31999969482422,1182942.0,0.005247001638885251,-2.5348979564679572,1.0606074617807597,47.91386479173048,58.04987249164656,0.22260705158656258,0.10371213058035167,-1.0051982428184925,-1.6300774792101063,37.50890212492135,0.3800001144409144,0.6852165538285071,-0.12200012207031286,-0.9935285939007663,0.7495283497601406,-0.5577643579855387,0.313764113844913,0.7763462251098634,75.65784685500915,27.706910377227885,0.4357642359152266,10,0.1900000572204572,-0.44249963760375977,-1.4789998531341553,-1.8400001525878906,0.375,2,0.041322347646689295,-2.1555412387519923,11.4350004196167,-1.1219543398113494,11.31999969482422,1.2736867888843677,11.015000343322754,0.041322347646689295
3291,2012-10-04,11.5,11.664999961853027,11.449999809265135,11.550000190734865,730300.0,0.00043498168688094196,-1.8666577657402903,-0.2857150642230963,37.37863403472178,53.306014496626354,0.18186313233417017,0.17543937825558586,-0.9591359097300867,-1.6214514173924854,37.97846744405073,0.2150001525878924,0.5777625533562389,-0.1599999904632572,-0.9041136778735144,0.584113696947,-0.5320568341683849,0.2120568532418705,0.7172922692939458,76.31575645173052,31.815888204617124,0.37205684370512854,10,0.18499994277953924,-0.44749975204467773,-1.4547500610351562,-1.8450002670288086,0.38000011444091797,3,0.05043477597443946,-2.5348979564679572,11.494999885559082,-2.1555412387519923,11.4350004196167,-1.1219543398113494,11.31999969482422,0.05043477597443946
3292,2012-10-05,11.515000343322756,11.59000015258789,11.350000381469727,11.55500030517578,1048421.0,0.0013043776802397211,3.363645821592988,0.7999961853171867,40.695648654870524,49.59045148032137,0.040188208586746654,0.17035461272907426,-0.9375143040478413,-1.6268792128133232,37.048705796149726,0.23999977111816406,0.439976120428728,-0.1457496643066385,-0.8892142784387307,0.5977149498254537,-0.5174819713726855,0.2259826427594085,0.6504002382511906,73.8095346221563,31.14795331361494,0.37173230706604654,10,0.039999485015867364,-0.4625000953674334,-1.4560003280639666,-1.8600006103515643,0.3350000381469709,4,0.0573165286785966,-1.8666577657402903,11.5,-2.5348979564679572,11.494999885559082,-2.1555412387519923,11.4350004196167,0.0573165286785966
3293,2012-10-08,11.380000114440918,11.505000114440918,11.234999656677246,11.44499969482422,639084.0,-0.011723857998851117,1.9189172470320177,1.624991059294946,42.54545214944469,46.22548097609608,0.06000378773931203,0.3268375294667205,-0.7816641933779067,-1.48131773007103,35.95701328174109,0.2800006866455096,0.3075678027347415,-0.28374991416931117,-1.0218902486439507,0.4543904203053284,-0.652820081406631,0.08532025306800861,0.7355844469218287,32.58432504602288,-9.777329378657583,0.3690701672373194,10,0.03249979019165039,-0.2824997901916504,-1.2685003280639648,-1.7250003814697266,0.4049997329711914,0,0.06370820918317954,3.363645821592988,11.515000343322756,-1.8666577657402903,11.5,-2.5348979564679572,11.494999885559082,0.06370820918317954
3294,2012-10-09,11.43000030517578,11.56999969482422,11.170000076293944,11.345000267028807,1458037.0,0.004393689827068892,1.1917858327955058,-1.3077013366198271,41.26394882347016,44.43127887699255,-0.08867936605450133,0.30009950076254555,-0.8035172008233058,-1.5242706479501145,35.15283682280387,0.399999618530277,0.1025894196131123,-0.23874974250793635,-0.9686802042881215,0.4911807192722488,-0.6037149733980289,0.12621548838215624,0.6377608767842151,50.9804141562604,8.643014225354825,0.36496523089009236,10,-0.13000011444091797,-0.24250030517577947,-1.2657504081726056,-1.775000572204588,0.42499923706054865,1,0.05249338685701699,1.9189172470320177,11.380000114440918,3.363645821592988,11.515000343322756,-1.8666577657402903,11.5,0.05249338685701699
3295,2012-10-10,11.574999809265135,11.630000114440918,11.359999656677244,11.359999656677244,1590224.0,0.012685870535252386,-1.5116303827114659,2.5294124246878122,45.06282439064978,44.15645603583313,-0.20770758041881265,0.15642551795782822,-0.9208445052953689,-1.6553204880642767,34.05318970752386,0.27000045776367365,-0.06114839624571289,-0.08950023651123296,-0.8206340447396077,0.6416335717171417,-0.4550671406254203,0.2760666676029544,0.4468509284682174,81.81814678881378,34.93495499354107,0.3655669041141878,10,-0.27499961853027344,-0.27749967575073065,-1.4107499122619611,-1.9200000762939435,0.4650001525878924,2,0.02937366377455497,1.1917858327955058,11.43000030517578,1.9189172470320177,11.380000114440918,3.363645821592988,11.515000343322756,0.02937366377455497
3296,2012-10-11,11.600000381469727,11.734999656677244,11.449999809265135,11.574999809265135,2215641.0,0.002159876683935691,-1.0727218501936555,0.11628164865776806,33.76623001308725,42.825351437142736,-0.21275426153129828,0.13437662817363893,-0.90041918291627,-1.6672180685850542,32.98033928292732,0.2849998474121094,-0.21882505747218062,-0.061999702453613637,-0.7936839907708624,0.6696845858636351,-0.4278418466122389,0.3038424417050116,0.3777763298060499,76.10630522664582,32.868285838612906,0.36584214415862476,10,-0.20750045776367188,-0.252500057220459,-1.4507503509521484,-1.9450006484985352,0.4049997329711914,3,0.02327581855261518,-1.5116303827114659,11.574999809265135,1.1917858327955058,11.43000030517578,1.9189172470320177,11.380000114440918,0.02327581855261518
3297,2012-10-12,11.53499984741211,11.65999984741211,11.380000114440918,11.5600004196167,4604517.0,-0.005603494131039111,1.488892844881299,-0.999999999999929,35.7798149083838,41.25964965142024,-0.07401859382245313,0.1483056117862347,-0.8060593855057938,-1.5901738124779925,30.86376677181917,0.2799997329711914,-0.255209218582122,-0.08975024223327566,-0.7624389974748951,0.5829385130083438,-0.42609461985408537,0.24659413538753405,0.4004657984643938,64.60177738017907,22.46409402196617,0.3363443776208099,10,-0.08249998092651545,0.052500247955322266,-1.335749864578247,-1.880000114440918,0.625,4,0.029908996236892804,-1.0727218501936555,11.600000381469727,-1.5116303827114659,11.574999809265135,1.1917858327955058,11.43000030517578,0.029908996236892804
3298,2012-10-15,11.604999542236328,11.68000030517578,11.454999923706055,11.53499984741211,1147728.0,0.006068460836601064,1.0454466638923736,-2.799923707800877,40.57277834780766,40.55324401268513,-0.11101389557873276,0.045595952391455086,-0.8555972149107021,-1.6442313947513103,28.65040450437751,0.2250003814697248,-0.2443705585348166,0.002499485015869496,-0.6397128792004647,0.6447118492322037,-0.3186066970922976,0.3236056671240366,0.2898474808568725,76.99111309910656,32.52173409475574,0.3211061821081674,10,-0.1524996757507342,0.09250068664550781,-1.0199992656707764,-1.6249995231628418,0.4650001525878924,0,0.021111662981262436,1.488892844881299,11.53499984741211,-1.0727218501936555,11.600000381469727,-1.5116303827114659,11.574999809265135,0.021111662981262436
3299,2012-10-16,11.845000267028807,11.899999618530273,11.545000076293945,11.710000038146973,3448204.0,0.020680804330840186,1.897968080965356,1.9285831062670047,67.9127611091139,42.775343603505505,-0.32043742108813866,-0.20034479941303296,-1.0741820101928052,-1.8616071106876166,26.95441606338256,0.3549995422363281,-0.19206542347468059,0.23975019454955948,-0.40630232236658337,0.8858027114657023,-0.08327606390851194,0.5627764530076309,-0.9250001907348633,89.81493418763691,38.18157407140112,0.323026258458071,10,-0.31000041961669744,-0.14750003814697088,-1.2300000190734846,-1.8650002479553205,0.2899999618530291,1,-0.005065463762268685,1.0454466638923736,11.604999542236328,1.488892844881299,11.53499984741211,-1.0727218501936555,11.600000381469727,-0.005065463762268685
3300,2012-10-17,12.029999732971193,12.100000381469727,11.90999984741211,11.93000030517578,3289304.0,0.01561835895076702,-1.7142866874203855,0.7407352463301622,70.23120256091799,46.42562899530508,-0.4711084263658645,-0.3953767932237984,-1.22630887058906,-2.018253219555369,25.309917614099387,0.25500011444091975,-0.17169865996496547,0.41824965476989995,-0.2427325947119634,1.0792319042517633,0.08775853002896739,0.7487407795108325,-1.090399665832523,90.27769131428217,32.889670118233354,0.330491124740932,10,-0.39499950408935725,-0.33249950408935725,-1.414999485015871,-2.049999713897707,0.21000003814697088,2,-0.014546982096369732,1.897968080965356,11.845000267028807,1.0454466638923736,11.604999542236328,1.488892844881299,11.53499984741211,-0.014546982096369732
3301,2012-10-18,12.005000114440918,12.050000190734865,11.850000381469727,12.0,1508387.0,-0.0020781063246209097,3.2105104652912515,0.05000143051965833,84.37497930395028,51.278887956313945,-0.4100638371373364,-0.37752551990671535,-1.157088484255958,-1.961963512559727,23.6328672464948,0.1999998092651385,-0.14406007850515756,0.3855000495910641,-0.2907036608008351,1.0617037599829633,0.0473981943951145,0.7236019047870137,-1.0189840347290051,86.80552336170072,21.995940073784197,0.33810185519594965,10,-0.36999988555908203,-0.30749988555908203,-1.3350000381469727,-1.9700002670288086,0.2950000762939471,3,0.002915439156889965,-1.7142866874203855,12.029999732971193,1.897968080965356,11.845000267028807,1.0454466638923736,11.604999542236328,0.002915439156889965
3302,2012-10-19,11.94499969482422,12.039999961853027,11.81999969482422,12.015000343322756,1293180.0,-0.004997952440210507,2.6666746139602946,-13.999809269502194,76.15059255416774,55.01279244572762,-0.31587070906686954,-0.36830566942318477,-1.0505573191727304,-1.8691554254573752,21.30016976252546,0.22000026702880682,-0.12403684838378304,0.3457496643066431,-0.2588054037478802,0.9503047323611664,0.04347213027938146,0.6480271983339048,-0.9144242430419958,75.96890284653128,6.658474517536348,0.3022775340272617,10,-0.3099994659423846,-0.2474994659423846,-1.2524995803833026,-1.9099998474121112,0.23000049591064453,4,0.00502305744241216,3.2105104652912515,12.005000114440918,-1.7142866874203855,12.029999732971193,1.897968080965356,11.845000267028807,0.00502305744241216
3303,2012-10-22,11.899999618530273,12.020000457763672,11.81999969482422,11.93000030517578,689344.0,-0.0037672731221120026,-1.1052652712945044,0.4285772673396566,70.66661354352001,58.27975519239982,-0.21160408317884105,-0.36194625490351484,-0.9619750060150984,-1.79573112400697,18.836019330924792,0.20000076293945135,-0.06370345189598758,0.31349959373474157,-0.25114352111862104,0.8781427085881042,0.031178036308059376,0.5958211511614238,-0.8266471695605482,63.963846312461335,-7.190442146128184,0.28232155742668147,10,-0.1699995994567871,-0.2149996757507342,-0.7799994945526123,-1.482499599456787,0.25,0,0.0218487594299559,2.6666746139602946,11.94499969482422,3.2105104652912515,12.005000114440918,-1.7142866874203855,12.029999732971193,0.0218487594299559
3304,2012-10-23,11.720000267028807,11.984999656677244,11.539999961853027,11.970000267028807,6888399.0,-0.015125996409376175,2.178583106267017,8.33314260283602,59.03615380726433,59.83234734980144,0.015486370862619836,-0.21502370841015228,-0.7362014875695007,-1.586852159735301,16.293341588387122,0.444999694824217,-0.020622923675391647,0.14750022888183345,-0.3870578998322127,0.6820583575958796,-0.11977883547518964,0.41477929323885654,-0.6055819007590824,32.14288755336709,-36.85374279984009,0.26727906435702337,10,0.019999980926515448,-0.03500032424926758,-0.5450000762939435,-1.3025002479553205,0.23499965667724787,1,0.02986343172534278,-1.1052652712945044,11.899999618530273,2.6666746139602946,11.94499969482422,3.2105104652912515,12.005000114440918,0.02986343172534278
3305,2012-10-24,11.789999961853027,11.859999656677244,11.524999618530273,11.770000457763672,1452708.0,0.005972670070763186,3.187529429996912,-0.07999801635742188,61.068697288580935,62.865954824856296,-0.023253677849515597,-0.2572586810539246,-0.7574125533148397,-1.6280065019619077,15.519067327156458,0.3350000381469709,0.0301248675948127,0.19149994850158691,-0.3315687524496127,0.7145686494527865,-0.0700344019740129,0.4530342989771867,-0.6361583149753027,50.47620085630761,-16.86779410978108,0.2615343504755998,10,-0.04999971389770508,-0.1050000190734881,-0.5899996757507324,-1.372499942779541,0.2600002288818377,2,0.02926210925742745,2.178583106267017,11.720000267028807,-1.1052652712945044,11.899999618530273,2.6666746139602946,11.94499969482422,0.02926210925742745
3306,2012-10-25,11.875,12.020000457763672,11.71500015258789,11.729999542236328,1475391.0,0.007209502834774728,-2.485732970027248,7.250202660817319,63.04346473996814,65.8952492505879,-0.07279824954288294,-0.3155116429683442,-0.8052992410747315,-1.6827992513453207,15.265542870006868,0.30500030517578125,0.08742884650242821,0.24924998283386302,-0.2717031524286533,0.7702031180963793,-0.011226584797395134,0.5097265504651212,-0.683312003738596,67.96119381426881,1.3757658559275825,0.260476567631258,10,-0.09749984741210938,-0.19000005722046076,-0.554999828338623,-1.4574999809265137,0.06000041961669922,3,0.030736822831003208,3.187529429996912,11.789999961853027,2.178583106267017,11.720000267028807,-1.1052652712945044,11.899999618530273,0.030736822831003208
3307,2012-10-26,11.90999984741211,12.0,11.75,11.845000267028807,1025899.0,0.0029473555715460176,1.0408172798081752,0.4482715529715205,70.70311888819421,69.2430648661864,-0.05476996186411931,-0.2951552136214204,-0.8211953808453938,-1.6909616348537622,15.414914358397342,0.25,0.1266236055083656,0.23949985504150462,-0.20932185371514045,0.6883215637981497,0.015089000663181196,0.46391070941982804,-0.6819793557423726,77.77769215059936,6.60667864677049,0.22441085437832253,10,-0.09749984741210938,-0.22499990463257014,-0.4962496757507324,-1.492499828338623,0.14000034332275568,4,0.03274562118550306,-2.485732970027248,11.875,3.187529429996912,11.789999961853027,2.178583106267017,11.720000267028807,0.03274562118550306
3308,2012-10-29,11.864999771118164,11.970000267028807,11.779999732971193,11.845000267028807,503044.0,-0.0037783439857661527,-1.5333307902115367,0.3076866646126046,67.05880768983356,69.14818115293302,0.034631557166825644,-0.2184306690833271,-0.75335207781783,-1.618905727940536,15.52646136647401,0.19000053405761363,0.19602526385299157,0.16724977493286097,-0.25750349112765747,0.5920030409933794,-0.04512685809739736,0.3796264079631193,-0.6021000838564277,68.68678305969028,-4.8300824007274485,0.21237663303025897,10,-0.05249977111816406,-0.17999982833862482,-0.4512495994567871,-1.4474997520446777,0.3249998092651367,0,0.026127300935252062,1.0408172798081752,11.90999984741211,-2.485732970027248,11.875,3.187529429996912,11.789999961853027,0.026127300935252062
3309,2012-10-30,12.020000457763672,12.149999618530273,11.899999618530273,11.975000381469727,1005213.0,0.013063690656177851,-1.564081496914033,2.250059606122541,67.31518953615829,68.82417970573749,-0.10385641277198943,-0.3450482920430389,-0.8775957960167453,-1.7452913873774296,15.618405441174493,0.2849998474121094,0.2709188429047398,0.2930004596710205,-0.1361160423990473,0.7221169617410883,0.0784422086359875,0.5075587107060535,-0.7236167427336166,79.20013427734375,6.455178362229304,0.2145582510350339,10,-0.18250083923339844,-0.46500062942504883,-0.5500001907348633,-1.6025004386901855,0.37999916076660156,1,0.010815237588667204,-1.5333307902115367,11.864999771118164,1.0408172798081752,11.90999984741211,-2.485732970027248,11.875,0.010815237588667204
3310,2012-10-31,11.970000267028807,12.175000190734865,11.970000267028807,12.020000457763672,1343267.0,-0.00415974948674569,-7.199965667855135,-1.1111134658585569,64.12212851303278,66.57386295119112,-0.07069669626416442,-0.2715607268944922,-0.7893707942632009,-1.6667722086445966,15.580983361823408,0.20499992370605824,0.330480873224797,0.21925024986266983,-0.2083780759739522,0.6468785756992919,0.00543608694435882,0.43306441278098085,-0.6223995977887391,55.434802890046974,-16.18746445896135,0.21381416291831093,10,-0.12000036239623846,-0.4225001335144025,-0.4700000286102277,-1.5525002479553205,0.5799999237060582,2,-0.001253161486058585,-1.564081496914033,12.020000457763672,-1.5333307902115367,11.864999771118164,1.0408172798081752,11.90999984741211,-0.001253161486058585
3311,2012-11-01,12.079999923706055,12.210000038146973,11.869999885559082,11.895000457763672,1553298.0,0.009189611881650572,-1.8936108044932147,-3.699975204562229,70.11071071634674,65.90276496921099,-0.18879236006765687,-0.3540317069810506,-0.8561779036846353,-1.748026253593233,15.394366599064943,0.3400001525878906,0.31714350607000696,0.3002499103546139,-0.1343880789500993,0.7348878996593271,0.08293091570225819,0.5175689050069696,-0.6662072927464031,71.73910789994713,-0.7393465639267163,0.21731899465235646,11,-0.21250009536743164,-0.5149998664855957,-0.6199996471405029,-1.6624999046325684,0.435000419616701,3,-0.0024834216192598513,-7.199965667855135,11.970000267028807,-1.564081496914033,12.020000457763672,-1.5333307902115367,11.864999771118164,-0.0024834216192598513
3312,2012-11-02,12.175000190734865,12.380000114440918,12.010000228881836,12.020000457763672,1951967.0,0.007864260565298542,-3.2285655119045673,0.837838813110234,70.65219569671765,65.90116298623296,-0.2768497523413771,-0.41850835507394457,-0.9030897574789432,-1.8163746114560109,15.649772665526015,0.36999988555908203,0.2839293844586841,0.3622501850128188,-0.08770272206914598,0.8122030920947836,0.1372737314718364,0.5872266385538012,-0.6815868190564807,65.83336777155083,-5.823344073060824,0.22497645354098206,11,-0.22250032424926935,-0.5250000953674334,-0.7625000476837176,-1.7575001716613787,0.32499980926513494,4,-0.019712506559203535,-1.8936108044932147,12.079999923706055,-7.199965667855135,11.970000267028807,-1.564081496914033,12.020000457763672,-0.019712506559203535
3313,2012-11-05,12.104999542236328,12.104999542236328,11.895000457763672,12.020000457763672,1305916.0,-0.005749539827671346,3.9412081500762945,0.5483821348805381,60.74377136407731,66.09089827032328,-0.19524376260459952,-0.30715569337279547,-0.7872404684224819,-1.7192038849842568,16.07172609775553,0.2799997329711932,0.23108657017430723,0.2559995651245117,-0.1629037155058093,0.6749028457548327,0.046547924809351215,0.4654512054396722,-0.5051957614264388,46.07834337495839,-22.319741728468927,0.20945164031516073,11,-0.15249967575073242,-0.3899993896484375,-0.7362494468688965,-1.6874995231628418,0.6850004196166992,0,-0.004543523633318669,-3.2285655119045673,12.175000190734865,-1.8936108044932147,12.079999923706055,-7.199965667855135,11.970000267028807,-0.004543523633318669
3314,2012-11-06,12.029999732971193,12.09000015258789,11.904999732971193,12.020000457763672,1252050.0,-0.006195771342530687,1.8461577962806461,0.11763979894087001,50.0,64.86104301603652,-0.08006592488569275,-0.19489294456870887,-0.6607733030725544,-1.619365809089949,16.51648241777859,0.19999980926513494,0.20183181842871356,0.15099978446960627,-0.2253343402693595,0.527333909208572,-0.037167277899877504,0.33916684683909004,-0.3365723921255803,31.37250502081288,-32.842796178289944,0.18816706236948316,11,0.017500400543211114,-0.25499963760376154,-0.6612496376037615,-1.6124997138977069,0.9250001907348615,1,0.013300070736792069,3.9412081500762945,12.104999542236328,-3.2285655119045673,12.175000190734865,-1.8936108044932147,12.079999923706055,0.013300070736792069
3315,2012-11-07,11.914999961853027,12.130000114440918,11.885000228881836,12.020000457763672,1861606.0,-0.009559415932735238,-1.9696962691096147,-10.500810681924696,46.21848268080138,62.991600565018,0.06093806166167681,-0.05598559877215337,-0.4891653907342626,-1.4831696850948166,16.887449303552458,0.24499988555908203,0.18220710131957496,0.019000005722045188,-0.3291771829778316,0.367177194421922,-0.15508858862789232,0.1930886000719827,-0.13918388817597815,8.823540411463535,-50.36411395106901,0.17408859434993837,11,0.15000009536743164,-0.1399998664855957,-0.5462498664855957,-1.497499942779541,1.1350002288818377,2,0.04070496502140308,1.8461577962806461,12.029999732971193,3.9412081500762945,12.104999542236328,-3.2285655119045673,12.175000190734865,0.04070496502140308
3316,2012-11-08,11.869999885559082,12.0,11.739999771118164,11.979999542236328,1874274.0,-0.0037767584085620642,2.46665649417943,1.0476108300560394,46.80851927274021,60.33664505218977,0.11751191632934699,0.010834805840246986,-0.3820450139710889,-1.415902044073654,16.813268100173367,0.26000022888183594,0.1903460020110348,-0.0395000457763679,-0.3591199528804161,0.2801198613276803,-0.199309999328392,0.1203099077756562,0.5100002288818359,20.31250698491556,-35.23422723740181,0.1598099535520239,11,0.19000005722045898,-0.09499979019165039,-0.5012497901916504,-1.4174995422363281,1.1700000762939453,3,0.05728730511641067,-1.9696962691096147,11.914999961853027,1.8461577962806461,12.029999732971193,3.9412081500762945,12.104999542236328,0.05728730511641067
3317,2012-11-09,11.880000114440918,11.93000030517578,11.654999732971193,11.869999885559082,1268597.0,0.0008424792736521081,3.999982660563282,-0.09091145539824697,49.12282903217981,58.34375853467269,0.11489069025156873,0.02951986390995387,-0.33326690656532243,-1.4051707527408617,16.836815976888133,0.2750005722045863,0.19080175007178468,-0.04674983024597168,-0.3142583627050488,0.22075870221310545,-0.18050409647551113,0.08700443598356777,0.48719999313354556,47.368463320711186,-6.819708887907218,0.13375426622953893,11,0.13749980926513672,-0.10500001907348633,-0.5112500190734863,-1.3924999237060547,1.369999885559082,4,0.05345119720242697,2.46665649417943,11.869999885559082,-1.9696962691096147,11.914999961853027,1.8461577962806461,12.029999732971193,0.05345119720242697
3318,2012-11-12,11.850000381469727,11.9350004196167,11.734999656677244,11.850000381469727,813658.0,-0.0025252300237543768,1.3529490962537654,0.0,56.56565753869366,57.14936609050995,0.159290059075067,0.0830748461502715,-0.24633355917112354,-1.3497889619082368,16.81764870031864,0.2000007629394549,0.1803273458708432,-0.08899960517883265,-0.3134426699897386,0.13544345963207327,-0.20122113758428561,0.02322192722662031,0.4887117111206063,41.052735135742665,-15.266212588948491,0.11222153240545253,11,0.16749954223632812,-0.07500028610229492,-0.5462503433227539,-1.2670001983642578,1.6799993515014666,0,0.05485228671778786,3.999982660563282,11.880000114440918,2.46665649417943,11.869999885559082,-1.9696962691096147,11.914999961853027,0.05485228671778786
3319,2012-11-13,11.78499984741211,11.890000343322756,11.630000114440918,11.699999809265135,2168427.0,-0.005485276959084406,-1.3111190230959473,100.0,49.74618748723192,55.552039309865414,0.2094791218148604,0.15109662496784537,-0.1362312884864494,-1.25957456684724,16.109409672157852,0.2600002288818377,0.15463018756520874,-0.15100011825561488,-0.3822347302394178,0.08023449372818803,-0.26661742424751544,-0.035382812263714314,0.5263637507934575,30.99994659423828,-24.981637350568363,0.11561730599190136,11,0.2200002670288086,-0.009999752044677734,-0.5299997329711914,-0.9819998741149902,1.880000114440918,1,0.08527790644491251,1.3529490962537654,11.850000381469727,3.999982660563282,11.880000114440918,2.46665649417943,11.869999885559082,0.08527790644491251
3320,2012-11-14,11.854999542236328,11.9350004196167,11.760000228881836,11.895000457763672,1073372.0,0.00593972810611354,1.9166494476674878,-0.4705987950049829,48.96904986628913,53.20296588208123,0.13572387581821843,0.0709518741664219,-0.15664571948403605,-1.305469734243486,14.982139699364158,0.17500019073486328,0.13931526282955708,-0.07225041389465403,-0.301745845087229,0.15724501729792095,-0.18699812949094152,0.04249730170163346,0.415482246943359,60.810674969649945,6.082349201103376,0.11474771559628719,11,0.15000057220458984,0.015000343322753906,-0.6112494468688965,-0.8639993667602539,1.675000190734865,2,0.09278788898731771,-1.3111190230959473,11.78499984741211,1.3529490962537654,11.850000381469727,3.999982660563282,11.880000114440918,0.09278788898731771
3321,2012-11-15,12.039999961853027,12.095000267028807,11.920000076293945,11.920000076293945,3800540.0,0.015605265859149897,-1.9166726271367989,-2.9999284760633227,55.80356724712979,51.55311827657146,-0.0620750938062713,-0.11730635942553569,-0.30355706515030434,-1.4659393005242016,14.219848696622172,0.2400007247924787,0.1156467108401138,0.11100001335143972,-0.12150576639060695,0.3435057930934864,-0.005252876519584504,0.22725290322246394,0.192052926842333,88.17198126286982,34.85728240638984,0.11625288987102339,11,-0.15999984741210938,-0.15999984741210938,-0.7412497997283936,-1.0489997863769531,1.6000003814697283,3,0.08388706246527211,1.9166494476674878,11.854999542236328,-1.3111190230959473,11.78499984741211,1.3529490962537654,11.850000381469727,0.08388706246527211
3322,2012-11-16,12.005000114440918,12.18000030517578,11.90999984741211,12.100000381469727,5261759.0,-0.002906964079983476,1.1176496987512639,-0.7916696469017476,56.306312885496475,51.060067334506925,-0.06003951590159318,-0.0817735254122951,-0.2578141319561311,-1.4151290413509479,13.630618546830576,0.2700004577636701,0.09873452374737113,0.07300014495849538,-0.16191080546477643,0.3079110953817672,-0.04445533025314141,0.19045562017013218,0.19092960779917512,68.18179453700884,16.11709270750889,0.11745547521163593,11,-0.09999990463256836,-0.125,-0.6349999904632568,-1.0139999389648438,1.6649999618530273,4,0.08621406393550135,-1.9166726271367989,12.039999961853027,1.9166494476674878,11.854999542236328,-1.3111190230959473,11.78499984741211,0.08621406393550135
3323,2012-11-19,12.15999984741211,12.15999984741211,11.960000038146973,12.114999771118164,4786822.0,0.012911264597552208,7.888865341414826,-0.4736836821763791,56.30627534538451,51.7607645951052,-0.23067492584429417,-0.22798486936493134,-0.39424533391347794,-1.553815399248787,13.009545667571684,0.19999980926513672,0.06543827666522439,0.214999866485595,-0.04034299915551287,0.47034273212670286,0.08732843366504106,0.3426712993061489,0.0200004577636701,96.36355439496353,45.75957141242094,0.12767143282055374,11,-0.25499963760375977,-0.24249982833862305,-0.6399998664855957,-1.1689996719360352,1.739999771118164,0,0.089638171567894,1.1176496987512639,12.005000114440918,-1.9166726271367989,12.039999961853027,1.9166494476674878,11.854999542236328,0.089638171567894
3324,2012-11-20,12.06999969482422,12.149999618530273,12.020000457763672,12.104999542236328,1377398.0,-0.007401328430694187,1.079986572265625,-0.7777730682829258,54.3477990451653,52.66402196892342,-0.1501991251351935,-0.11638639179450472,-0.2866620036526655,-1.446662053142374,13.35876100777425,0.1399993896484375,0.018997147018351868,0.1074997425079367,-0.13028608667376318,0.3452855716896366,-0.011393172082913239,0.22639265709878664,-0.43999958038330256,73.80938324530844,22.83263282828503,0.11889291459084955,11,-0.16499948501587092,-0.11749982833862482,-0.4949996471405047,-1.0774993896484393,1.6000003814697248,1,0.12096106669936701,7.888865341414826,12.15999984741211,1.1176496987512639,12.005000114440918,-1.9166726271367989,12.039999961853027,0.12096106669936701
3325,2012-11-21,12.135000228881836,12.154999732971193,12.015000343322756,12.039999961853027,1328404.0,0.005385297075482853,1.0740761671976113,-2.7143051771118545,52.48869832688633,53.295152974939654,-0.20194774861357523,-0.1625491153394023,-0.343600032621989,-1.4937177786531848,13.784434684482036,0.1399993896484375,-0.003746081260800338,0.15525026321411062,-0.07988634529973737,0.3903868717279586,0.03768195895718662,0.2728185674710346,-0.49460012435913114,83.33333333333388,33.53777475345406,0.11756830425692395,11,-0.23000001907348633,-0.18250036239624023,-0.5187501907348633,-1.0824999809265137,1.4449996948242188,2,0.12608155781733932,1.079986572265625,12.06999969482422,7.888865341414826,12.15999984741211,1.1176496987512639,12.005000114440918,0.12608155781733932
3326,2012-11-22,12.239999771118164,12.265000343322756,12.130000114440918,12.145000457763672,1884820.0,0.008652619716184695,-1.1600036621094034,0.9999899613512021,52.91477749466919,53.71648058188292,-0.27819895650931237,-0.2517068759608012,-0.43882834793650005,-1.577201485419586,13.93404313079771,0.1350002288818377,-0.002951632378248803,0.24199981689453054,-0.014585033720717178,0.49858466750977826,0.11370739158690668,0.3702922422021544,-0.5790156814575198,92.95759513223771,43.32392987529562,0.1282924253076238,11,-0.2924995422363281,-0.28749990463256836,-0.5737495422363281,-1.1874995231628418,1.7150001525878906,3,0.10539215571694283,1.0740761671976113,12.135000228881836,1.079986572265625,12.06999969482422,7.888865341414826,12.15999984741211,0.10539215571694283
3327,2012-11-23,12.300000190734865,12.300000190734865,12.104999542236328,12.25,1105443.0,0.00490199515838885,6.799996185316803,0.5263216013813506,58.82355479568517,53.96735805488198,-0.304364195387409,-0.2961764799842772,-0.5084687629629752,-1.6134421785080182,14.13800396771423,0.19500064849853693,0.014450839296067386,0.28250021934509384,-0.0035160084239507228,0.5685164471141384,0.13949210546057067,0.425508333229617,-0.6027751258544942,100.0,47.85460674889271,0.14300811388452245,11,-0.33500003814697443,-0.34750032424926935,-0.6337499618530291,-1.2474999427795428,1.7600002288818342,4,0.10894310014704423,-1.1600036621094034,12.239999771118164,1.0740761671976113,12.135000228881836,1.079986572265625,12.06999969482422,0.10894310014704423
3328,2012-11-26,12.175000190734865,12.324999809265135,12.074999809265135,12.260000228881836,3640493.0,-0.010162601468425847,1.3255900604587796,-1.6999942779758335,56.27707236195675,54.6930119298514,-0.1435060038937035,-0.15469239542610502,-0.3873453180209765,-1.4642100870493504,14.291575637071638,0.25,0.03318465545983251,0.1420001983642596,-0.142815563729922,0.42681596045844117,-0.00040768268283208897,0.28440807941135127,-0.42955311578613475,51.61294292095624,-3.0295412994886277,0.14240788104709112,11,-0.13250017166137873,-0.22250032424926935,-0.5087499618530291,-1.1224999427795428,1.9349994659423793,0,0.12279259647952778,6.799996185316803,12.300000190734865,-1.1600036621094034,12.239999771118164,1.0740761671976113,12.135000228881836,0.12279259647952778
3329,2012-11-27,12.149999618530273,12.329999923706055,12.095000267028807,12.295000076293945,1438168.0,-0.002053435056503461,1.1860417664697385,1.70588697281472,61.03283231921628,56.03343220239886,-0.06848755849102695,-0.12590865461458733,-0.3582098690108868,-1.4147490483563985,13.946199900134221,0.23499965667724787,0.0490883356395031,0.1104996681213386,-0.17896263653612188,0.3999619727787991,-0.03423148420739075,0.25523082045006795,-0.3465972701499034,42.856969854768515,-16.855037131590272,0.14473115232872993,11,-0.029999732971191406,-0.19749975204467773,-0.44249963760375977,-1.0974993705749512,1.9650001525878906,1,0.14403292633285614,1.3255900604587796,12.175000190734865,6.799996185316803,12.300000190734865,-1.1600036621094034,12.239999771118164,0.14403292633285614
3330,2012-11-28,11.954999923706055,12.1899995803833,11.80500030517578,12.15999984741211,2011093.0,-0.016049358102597777,1.905661599585434,1.4137881139670097,53.49794077177692,55.77725148291521,0.1588988494914254,0.07157955288627704,-0.16480211892239716,-1.1986972826457603,12.969289148455914,0.3849992752075213,0.05484932845405943,-0.08375000953674316,-0.37404706996441384,0.2065470508909275,-0.2288985397505794,0.06139852067709306,0.375,28.571376670748034,-34.63214030121773,0.1451485302138354,11,0.11250019073486328,-0.0025000572204589844,-0.24249982833862305,-0.9024996757507324,1.7700004577636719,2,0.1434546351762953,1.1860417664697385,12.149999618530273,1.3255900604587796,12.175000190734865,6.799996185316803,12.300000190734865,0.1434546351762953
3331,2012-11-29,12.050000190734865,12.104999542236328,11.954999923706055,12.09000015258789,1448602.0,0.007946488300717647,3.2857804602242537,0.19512183775434336,56.538458716942436,55.80304546418697,0.07315983025368133,-0.02717682544443001,-0.2587113702764672,-1.2672488595679265,12.361260363308364,0.14999961853027344,0.07818792815623965,0.012750244140626421,-0.2769588033801025,0.3024592916613553,-0.13210427961973714,0.15760476790098998,0.27999973297118963,46.66667877682604,-17.774003245383604,0.14485452376036434,11,0.01749992370605291,-0.04500007629394709,-0.3375000953674334,-0.9974999427795428,1.9700002670288068,3,0.12697093018700478,1.905661599585434,11.954999923706055,1.1860417664697385,12.149999618530273,1.3255900604587796,12.175000190734865,0.12697093018700478
3332,2012-11-30,11.9350004196167,12.100000381469727,11.90999984741211,12.020000457763672,2411687.0,-0.009543549319325995,-1.8147980700626594,2.1250029802351755,53.06859081485031,55.44330273857207,0.19800865544648438,0.07264543398956747,-0.16005335704113222,-1.1270628285236057,11.295083056437733,0.1900005340576172,0.09686263109650284,-0.09024953842163086,-0.375786399171405,0.19528732232814328,-0.23301796879651882,0.052518891953257096,0.38449951171875085,24.761944552426947,-40.87585854680683,0.14276843037488748,11,0.13249969482421875,0.06999969482421875,-0.2037503719329834,-0.882500171661377,1.9549999237060565,4,0.1692500572324429,3.2857804602242537,12.050000190734865,1.905661599585434,11.954999923706055,1.1860417664697385,12.149999618530273,0.1692500572324429
3333,2012-12-03,12.050000190734865,12.270000457763672,11.920000076293945,12.0,2007131.0,0.009635506248424575,-2.333336360870296,-0.588237274063457,59.233458739807844,55.98615381575458,0.07349310758869443,-0.04920898742125779,-0.28410909478062685,-1.2140039377692435,10.79266106528529,0.35000038146972656,0.09633299242392823,0.027500200271608932,-0.2558537724896226,0.31085417303284046,-0.11417678610900595,0.1691771866522238,0.2592097480773923,46.66667877682604,-22.387909216777153,0.1416769863806156,12,0.01749992370605291,-0.04500007629394709,-0.30125021934509455,-0.9974999427795428,1.7550001144409144,0,0.16680499560716222,-1.8147980700626594,11.9350004196167,3.2857804602242537,12.050000190734865,1.905661599585434,11.954999923706055,0.16680499560716222
3334,2012-12-04,12.1899995803833,12.1899995803833,12.029999732971193,12.029999732971193,1252311.0,0.011618206425928479,-1.0000000000000222,3.1999847412689957,61.12956852735584,56.946250504695634,-0.053299188983558565,-0.18615105101101648,-0.42672749116321285,-1.325787780865257,10.263087565425526,0.1599998474121076,0.10192890167157742,0.15949959754943777,-0.13361251315766864,0.4526117082565442,0.012943542195884561,0.30605565290299097,0.10912616575622636,82.79551588636315,12.173581755556569,0.14655605535355334,12,-0.12249946594238281,-0.1849994659423828,-0.4412496089935303,-1.1374993324279785,1.2850008010864258,1,0.15750616426465625,-2.333336360870296,12.050000190734865,-1.8147980700626594,11.9350004196167,3.2857804602242537,12.050000190734865,0.15750616426465625
3335,2012-12-05,12.399999618530273,12.420000076293945,12.25,12.300000190734865,2243103.0,0.01722723916126423,1.4285665628980728,0.6249970197649148,61.764696715931514,57.92957486261367,-0.24781651064414056,-0.377297356347869,-0.6134266478539736,-1.5066235304501916,9.914471143679188,0.23000049591064453,0.10177700983992288,0.34524965286254883,0.014533249488085431,0.6759660562370122,0.17989145117531713,0.5106078545497805,-0.594999313354494,96.0783433749584,26.533089789480584,0.16535820168723148,12,-0.28749942779541016,-0.3749995231628418,-0.7037498950958252,-1.3474993705749512,1.2850008010864258,2,0.13830646817319536,-1.0000000000000222,12.1899995803833,-2.333336360870296,12.050000190734865,-1.8147980700626594,11.9350004196167,0.13830646817319536
3336,2012-12-06,12.550000190734865,12.56999969482422,12.364999771118164,12.489999771118164,1319588.0,0.012096820711222867,3.100021934634678,0.6000076294382156,66.56534725330278,58.78977402457119,-0.3902590230078964,-0.4993435617350013,-0.7398371631973273,-1.6270100093761055,10.357375778252214,0.20499992370605646,0.11570362073601359,0.46125020980835174,0.07530133536035599,0.8471990842563475,0.26827577258435475,0.6542246470323487,-0.7326998901367219,96.96977140710344,26.12629537125993,0.19297443722399774,12,-0.36250019073486506,-0.4500002861022967,-0.8512501716613787,-1.4974999427795428,1.2799997329711896,3,0.0936255117830449,1.4285665628980728,12.399999618530273,-1.0000000000000222,12.1899995803833,-2.333336360870296,12.050000190734865,0.0936255117830449
3337,2012-12-07,12.515000343322756,12.619999885559082,12.380000114440918,12.515000343322756,1525279.0,-0.0027888324207315796,1.2857220708447252,0.0,61.63935615438639,59.385583334841144,-0.35934290189573126,-0.43672290333756436,-0.6710126527201385,-1.554443096536927,11.229733776567894,0.23999977111816406,0.12852979271190357,0.39450035095214986,-0.02237906747598828,0.811379769380288,0.1860606417380808,0.6029400601662189,-0.667592066955569,85.00006130765159,16.666559380482568,0.2084397092140692,12,-0.30250024795532404,-0.3900003433227557,-0.7987504005432147,-1.4625000953674334,1.4349994659423793,4,0.12025569901353572,3.100021934634678,12.550000190734865,1.4285665628980728,12.399999618530273,-1.0000000000000222,12.1899995803833,0.12025569901353572
3338,2012-12-10,12.5,12.5,12.210000038146973,12.425000190734865,1696904.0,-0.0011985891259490566,6.733351983011838,100.0,64.8275889284388,59.80722295808808,-0.3278724706833991,-0.3905532750709728,-0.6314971053822038,-1.497509916259741,11.806779928616372,0.305000305175783,0.13360319273818533,0.3470000267028812,-0.08225155607479628,0.7762516094805587,0.13237423531404247,0.56162581809172,-0.6062362270813004,79.66104160605173,11.52365969929727,0.21462579138883836,12,-0.28749990463256836,-0.375,-0.6987500190734863,-1.4474997520446777,1.3350000381469727,0,0.11120002746582047,1.2857220708447252,12.515000343322756,3.100021934634678,12.550000190734865,1.4285665628980728,12.399999618530273,0.11120002746582047
3339,2012-12-11,12.789999961853027,12.835000038146973,12.505000114440918,12.520000457763672,3172342.0,0.023199996948242152,-1.19999809265258,3.6000025431380633,69.55222860851804,61.59103271772599,-0.5783621948182223,-0.6339011293467145,-0.8968139722182222,-1.7380680940656514,13.224309772635387,0.33500003814697266,0.13377212064803956,0.5867499828338616,0.10660438922949744,1.0668955764382257,0.34667718603167863,0.8268227796360446,-0.8526620221759043,92.79998779296875,25.486601226972226,0.24007279680218216,12,-0.41750001907348633,-0.557499885559082,-0.9562499523162842,-1.737499713897705,1.1700000762939453,1,0.07935890120016054,6.733351983011838,12.5,1.2857220708447252,12.515000343322756,3.100021934634678,12.550000190734865,0.07935890120016054
3340,2012-12-12,12.954999923706055,12.954999923706055,12.829999923706055,12.850000381469727,2628262.0,0.012900700730660741,1.380962761126249,0.3888879077406708,70.60518446858086,63.15400224568582,-0.6555308062420693,-0.7507582048051944,-1.0366388711816406,-1.8550389540288634,14.65182897249785,0.16499996185302734,0.15213540191368224,0.6967499256134033,0.13885659904701697,1.2546432521797897,0.41780326233021015,0.9756965888965965,-0.9458490161513442,100.0,34.44618421139208,0.27894666328319306,12,-0.5225000381469727,-0.6624999046325684,-1.0437498092651367,-1.9024996757507324,0.9549999237060547,2,0.04013897806453359,-1.19999809265258,12.789999961853027,6.733351983011838,12.5,1.2857220708447252,12.515000343322756,0.04013897806453359
3341,2012-12-13,13.050000190734865,13.100000381469727,12.9399995803833,13.029999732971193,2392049.0,0.007333096687632601,1.6666613685131522,0.19048138056312444,71.18643519865503,65.16709606610856,-0.663542207244376,-0.8076191761045113,-1.1050023019519077,-1.9094805864683675,15.675527943009982,0.16000080108642578,0.17224854639585274,0.7412501811981222,0.09128761639869332,1.3912127459975512,0.4162688987984069,1.0662314635978376,-0.9462643815650207,94.38200320820222,31.814543495641345,0.3249812823997147,12,-0.5399999618530291,-0.6849999427795428,-1.1300001144409197,-1.9974999427795428,1.2849998474121076,3,0.04865902065907002,1.380962761126249,12.954999923706055,-1.19999809265258,12.789999961853027,6.733351983011838,12.5,0.04865902065907002
3342,2012-12-14,13.039999961853027,13.25,12.899999618530273,13.109999656677244,2142539.0,-0.0007663010525422731,1.0,-3.499904634751008,76.13291275641126,67.0448131790645,-0.5367601136441618,-0.7548027892875737,-1.0684158263682768,-1.8663281345975538,16.57357236657816,0.35000038146972656,0.22090663202084393,0.6794999599456784,-0.030658673789787372,1.389658593681144,0.3244206430779464,1.0345792768134103,-0.8167124040071965,79.80768789906458,15.199620153065439,0.35507931686773264,12,-0.40000009536743164,-0.5999999046325684,-1.122499942779541,-1.987499713897705,1.4750003814697283,4,0.060582819337736016,1.6666613685131522,13.050000190734865,1.380962761126249,12.954999923706055,-1.19999809265258,12.789999961853027,0.060582819337736016
3343,2012-12-17,13.25,13.25,12.979999542236328,13.085000038146973,2207232.0,0.016104297451020155,2.272733578013467,-2.357152588555918,79.89131223501833,69.12945136880478,-0.6242900482351601,-0.9264556456730961,-1.2444891214816174,-2.049027010077433,17.520148226698605,0.2700004577636719,0.2686359006460197,0.8349999904632561,0.028819911050399938,1.6411800698761123,0.4319099507568289,1.2380900301696833,-0.8829727002525853,100.0,31.29221659911363,0.4030900397064279,12,-0.5199999809265137,-0.809999942779541,-1.3537499904632568,-2.1974997520446777,1.5450000762939453,0,0.052830174284161036,1.0,13.039999961853027,1.6666613685131522,13.050000190734865,1.380962761126249,12.954999923706055,0.052830174284161036
3344,2012-12-18,13.529999732971193,13.630000114440918,13.135000228881836,13.295000076293945,4203679.0,0.021132055318580534,1.2758593474243145,1.4242406727740478,90.90908190154197,72.36771638942817,-0.7758056718169133,-1.1504518731721856,-1.488220896315699,-2.2967066244427574,18.784284758125523,0.49499988555908203,0.34502779391731764,1.0419997215271017,0.1123966163327843,1.9716028267214192,0.577198168929943,1.5068012741242605,-1.039356255188416,87.4999552965273,13.14862617591649,0.4648015525971591,12,-0.6099996566772479,-0.8999996185302752,-1.63374972343445,-2.477499485015871,1.3850002288818342,1,0.022542521152644657,2.272733578013467,13.25,1.0,13.039999961853027,1.6666613685131522,13.050000190734865,0.022542521152644657
3345,2012-12-19,13.664999961853027,13.970000267028807,13.5649995803833,13.585000038146973,3465701.0,0.009977844164538396,-5.749964237463215,0.3404257046040191,91.09413856765386,75.09313764657828,-0.7962268196003475,-1.2279066554023395,-1.5893111684476011,-2.3996308029966276,20.281167065103027,0.44000053405761363,0.414431335339307,1.1004999637603756,0.0493407780323416,2.1516591494884096,0.5749203708963595,1.6260795566243917,-0.9920594222049477,71.49531585763357,-6.095295590522653,0.5255795928640167,12,-0.5749998092651367,-0.7999997138977051,-1.7749998569488525,-2.5674996376037598,1.359999656677246,2,0.021588004179836195,1.2758593474243145,13.529999732971193,2.272733578013467,13.25,1.0,13.039999961853027,0.021588004179836195
3346,2012-12-20,13.529999732971193,13.6850004196167,13.5,13.59000015258789,3114389.0,-0.009879270344580915,-2.0833432674502697,-0.7500059604701397,90.17629276879669,78.26390838151276,-0.5672466368402453,-1.0448791451037653,-1.4220765138944014,-2.224647127750636,21.31423240412479,0.18500041961669922,0.4746491043662253,0.9009997367858897,-0.22216577156254402,2.0241652451343235,0.33941698261167197,1.4625824909601075,-0.623588442394583,58.87847968363015,-24.345577984966795,0.5615827541742171,12,-0.43999958038330256,-0.6424994468689,-1.5924997329711932,-2.342499732971193,1.4700002670288068,3,0.028085744415419,-5.749964237463215,13.664999961853027,1.2758593474243145,13.529999732971193,2.272733578013467,13.25,0.028085744415419
3347,2012-12-21,13.640000343322756,13.654999732971193,13.279999732971193,13.5,3396411.0,0.008130126572249763,3.4117874753865687,-2.3333227370262453,90.15148960929237,81.0776751238298,-0.5597473118182599,-1.1060508256168742,-1.4958043957544387,-2.301666162037593,21.90411080791358,0.375,0.5280945992186741,0.9440003395080581,-0.25391270675294564,2.1419133857690618,0.3450438163775562,1.54295686263856,-0.5421430369847506,66.6666987768898,-20.306630525363857,0.5989565231305022,12,-0.4025001525878924,-0.7525000572204625,-1.7600002288818377,-2.3425002098083514,1.064999580383299,4,0.05095305552279128,-2.0833432674502697,13.529999732971193,-5.749964237463215,13.664999961853027,1.2758593474243145,13.529999732971193,0.05095305552279128
3348,2012-12-24,13.670000076293945,13.699999809265135,13.595000267028807,13.600000381469727,978449.0,0.0021993938574844663,-1.6249910592946406,0.4999965940286447,89.57216783223909,83.30211281535436,-0.45408057770201005,-1.0733367780190086,-1.4906915802696563,-2.3032845192045546,22.732003468293712,0.10499954223632812,0.5663927825817368,0.8992500782012947,-0.34736331465914994,2.1458634710617392,0.27594338177107325,1.522556774631516,-0.41515703703159623,64.0718350863048,-22.462092056508524,0.6233066964302221,12,-0.26999998092651367,-0.7824997901916522,-1.7774999141693115,-2.3224997520446777,1.1599998474121094,0,0.061814210849507,3.4117874753865687,13.640000343322756,-2.0833432674502697,13.529999732971193,-5.749964237463215,13.664999961853027,0.061814210849507
3349,2012-12-27,13.899999618530273,13.93000030517578,13.600000381469727,13.645000457763672,6568693.0,0.016825131013362915,1.0952340585282683,3.642861035422343,89.6825124507394,85.4218159244831,-0.5700110962359926,-1.2284940443300059,-1.6899191390180395,-2.5043948117239907,23.729777095939834,0.3299999237060529,0.6320393965281994,1.0417496204376224,-0.2655949916442122,2.349094232519457,0.3880773143967051,1.6954219264785397,-0.6199998855590803,89.85498633067893,4.341301619887176,0.6536723060409176,12,-0.4649996757507324,-1.0124993324279803,-1.9887495040893555,-2.312499523162842,0.36500072479248225,3,0.06438852390834127,-1.6249910592946406,13.670000076293945,3.4117874753865687,13.640000343322756,-2.0833432674502697,13.529999732971193,0.06438852390834127
3350,2012-12-28,13.670000076293945,13.93000030517578,13.614999771118164,13.850000381469727,6580138.0,-0.01654673011139607,-1.172410617978994,-0.7058858728579657,78.42638918136504,86.22625525589532,-0.2547081045995423,-0.9100837066576055,-1.4371497746167385,-2.2421592067119267,26.339542352104196,0.3150005340576154,0.6972934263844905,0.7260000705718994,-0.5566352434284649,2.0086353845722638,0.08468241357171635,1.3673177275720825,-0.2658002471923808,60.00000000000006,-23.070484359475728,0.6413176570001824,12,-0.2350001335144043,-0.7824997901916522,-1.7412500381469727,-1.9724998474121094,0.9700002670288104,4,0.09107533859623884,1.0952340585282683,13.899999618530273,-1.6249910592946406,13.670000076293945,3.4117874753865687,13.640000343322756,0.09107533859623884
3351,2012-12-31,13.579999923706055,13.800000190734865,13.529999732971193,13.579999923706055,1073952.0,-0.0065837711840225355,-4.39998855595205,-0.0,76.29627850484624,86.24440700572143,-0.09121331715323144,-0.7373890128218203,-1.3241502093630402,-2.1146902379668795,28.946020237777777,0.2700004577636719,0.73195366912155,0.5594999313354485,-0.680423128565991,1.799422991236888,-0.06046159861527123,1.1794614612861682,-0.07395601577758626,46.15383486776948,-35.15766490609361,0.6199615299507202,12,-0.10500001907348633,-0.6924996376037615,-1.651249885559082,-1.8824996948242188,1.0850000381469727,0,0.10640645824318029,-1.172410617978994,13.670000076293945,1.0952340585282683,13.899999618530273,-1.6249910592946406,13.670000076293945,0.10640645824318029
3352,2013-01-02,13.954999923706055,14.050000190734865,13.734999656677244,13.885000228881836,35020676.0,0.027614138594020066,1.4230788981403308,100.0,80.5031401273325,86.31238788264523,-0.3607028990836234,-1.0048137075295251,-1.669384777074061,-2.448622566314935,31.67402386642178,0.47000026702881037,0.7653463335987016,0.8334999561309822,-0.3624277457103009,2.029427657972265,0.23553610521034152,1.4314638070516228,-0.4250001907348615,81.73073396177935,0.20176834793687703,0.5979638509206413,1,-0.3624997138977051,-1.0274996757507324,-2.004999876022339,-2.2574996948242188,0.5450000762939453,2,0.074883560158159,-4.39998855595205,13.579999923706055,-1.172410617978994,13.670000076293945,1.0952340585282683,13.899999618530273,0.074883560158159
3353,2013-01-03,14.0600004196167,14.199999809265135,13.9399995803833,13.975000381469727,2443398.0,0.007524220457520325,-2.354806160055597,1.214291553133515,78.86363675771652,84.97400508888684,-0.3785279819275278,-1.002929841739041,-1.7413353181165956,-2.5132044340052015,34.22915067329415,0.26000022888183416,0.7977757008260546,0.8380004405975345,-0.3158782225352823,1.9918791037303514,0.2610611090311252,1.4149397721639438,-0.530000686645506,79.10457108858367,-0.9574313323404908,0.5769393315664088,1,-0.32000064849853516,-1.057500362396242,-2.101250410079956,-2.3625001907348633,0.5099992752075213,3,0.045874785550464425,1.4230788981403308,13.954999923706055,-4.39998855595205,13.579999923706055,-1.172410617978994,13.670000076293945,0.045874785550464425
3354,2013-01-04,14.109999656677244,14.199999809265135,14.0,14.199999809265135,2108397.0,0.0035561333974631903,3.4444326707073736,-1.058824849375624,77.69783481629304,83.4855268942912,-0.37727681634497934,-0.9504419338688681,-1.7512193814401602,-2.5204074185177223,36.92235970778953,0.19999980926513494,0.8311423089946111,0.7919996738433817,-0.3190471955972374,1.9030465432840007,0.23647623912307303,1.3475231085636903,-0.4459999084472628,86.56714293441277,8.654260319612717,0.5555234347203091,1,-0.36999988555908025,-1.107499599456787,-2.1124997138977033,-2.4124994277954084,0.3900003433227557,4,0.05102766013804172,-2.354806160055597,14.0600004196167,1.4230788981403308,13.954999923706055,-4.39998855595205,13.579999923706055,0.05102766013804172
3355,2013-01-07,14.114999771118164,14.130000114440918,13.800000190734865,14.074999809265135,12008664.0,0.00035436673016175924,8.42848190079149,-0.44444326707076104,76.69172033773934,81.98724106861815,-0.3483660326397011,-0.8647046447746121,-1.717475777033986,-2.481525002018575,38.465535889374216,0.3299999237060529,0.8397699881154832,0.7112497806549065,-0.36567978860455597,1.788179349914369,0.17278499602517527,1.2497145652846378,-0.34380001068115185,87.31342858688276,11.009395902413871,0.5384647846297312,1,-0.375,-1.1124997138977069,-2.078749895095825,-2.429999828338625,0.7200002670288086,0,0.010627033272187392,3.4444326707073736,14.109999656677244,-2.354806160055597,14.0600004196167,1.4230788981403308,13.954999923706055,0.010627033272187392
3356,2013-01-08,13.725000381469727,13.845000267028807,13.59000015258789,13.75,12306631.0,-0.027630137865566673,1.3720924043221603,-0.6249910592947294,64.42106725635219,79.12830525162481,0.0806883468335684,-0.40281631630438675,-1.2952059084900114,-2.056235487608703,39.24516368038673,0.5249996185302734,0.7905800418948967,0.2625003814697262,-0.7442373392703896,1.269238102209842,-0.2408684789003317,0.7658692418397841,0.4749994277954084,22.131197518569365,-51.51013007751611,0.5033688603700581,1,0.1399993896484375,-0.6700005531311035,-1.7150003910064697,-2.0400004386901873,1.6349992752075178,1,0.066666662034369,8.42848190079149,14.114999771118164,3.4444326707073736,14.109999656677244,-2.354806160055597,14.0600004196167,0.066666662034369
3357,2013-01-09,14.020000457763672,14.020000457763672,13.6899995803833,13.774999618530273,28227909.0,0.021493629733681408,1.6938754855937284,-9.800183108262761,65.65042163275308,76.47033345168192,-0.17292500432678182,-0.6105897244941829,-1.5549705541790786,-2.3233721982983404,40.03554635497013,0.3300008773803711,0.7352011769685092,0.482250452041626,-0.4484000138600983,1.4129009179433503,0.016925219090763832,0.9475756849924881,0.16779935836791893,70.49189298204766,0.17712792030170021,0.4653252329508618,1,-0.1550006866455078,-0.9650006294250488,-1.983750343322754,-2.3350005149841326,1.3999996185302734,2,0.04600566926031613,1.3720924043221603,13.725000381469727,8.42848190079149,14.114999771118164,3.4444326707073736,14.109999656677244,0.04600566926031613
3358,2013-01-10,13.890000343322756,14.020000457763672,13.824999809265135,14.0,4376563.0,-0.009272475762932553,1.599998728439119,-0.4489766525756831,57.79222280479399,72.92696793546577,-0.009427408849960628,-0.3911704387649735,-1.389068434662457,-2.1640657321664403,41.797152511196984,0.19500064849853693,0.6877093420895246,0.2827503204345714,-0.5204765996213023,1.085977240490445,-0.11886313959336547,0.6843637804625082,0.2858434795379612,49.18038681677448,-18.177325782372428,0.4016134600279372,1,-0.02500057220459162,-0.8300004005432147,-1.8537502288818377,-2.2050004005432164,1.4649991989135724,3,0.043916460878309804,1.6938754855937284,14.020000457763672,1.3720924043221603,13.725000381469727,8.42848190079149,14.114999771118164,0.043916460878309804
3359,2013-01-11,13.80500030517578,13.960000038146973,13.649999618530273,13.949999809265135,7362295.0,-0.00611951303426983,2.7575817125681934,1.3181814241003134,53.09735372171517,70.11263066217134,0.06781086962038252,-0.23845601070286015,-1.27341077764458,-2.0471618354611767,42.324057493186814,0.3100004196166992,0.6298422517728515,0.14700026512145747,-0.5614851886195371,0.8554857188624521,-0.20724246174903982,0.5012429919919548,0.35912664427948116,39.814845884453185,-25.903340562605614,0.3542427268704973,1,0.05999946594238459,-0.6900005340576154,-1.7687501907348615,-2.1200003623962402,1.389999389648441,4,0.055414659379734,1.599998728439119,13.890000343322756,1.6938754855937284,14.020000457763672,1.3720924043221603,13.725000381469727,0.055414659379734
3360,2013-01-14,13.475000381469727,13.895000457763672,13.470000267028807,13.880000114440918,7687221.0,-0.02390437641514065,-1.0481938785593221,2.7931111593430806,48.87984980497251,67.06636080662982,0.4103990378878102,0.13965888004181792,-0.9143438671206159,-1.6831806554841506,42.31454097942755,0.42500019073486506,0.5670274183335984,-0.20899968147277903,-0.843122360774867,0.42512299782930896,-0.526061021123823,0.10806165817826496,0.6776440320481871,0.9091114012595165,-62.9613163478856,0.317061339651044,1,0.3599996566772443,-0.2700004577636719,-1.4387502670288086,-1.7900004386901873,1.8249998092651385,0,0.07606675988965539,2.7575817125681934,13.80500030517578,1.599998728439119,13.890000343322756,1.6938754855937284,14.020000457763672,0.07606675988965539
3361,2013-01-15,13.6850004196167,13.734999656677244,13.220000267028807,13.470000267028807,1737423.0,0.015584417974173537,2.2698516500151746,-0.5308649243064708,50.88062826834281,63.77497060007539,0.24234480122206747,-0.02142795939747799,-1.0957835616105314,-1.8561962671364043,41.64150063695032,0.5149993896484375,0.48780306530719386,-0.030749654769897106,-0.5904326227635153,0.5289333132237211,-0.3105911387667053,0.2490918292269111,0.4403382280416501,58.12500521540527,-5.168986950146305,0.27984148399680875,1,0.02499961853027166,-0.48000049591064453,-1.6162502765655518,-2.015000343322754,1.4949998855590803,1,0.08403358299367025,-1.0481938785593221,13.475000381469727,2.7575817125681934,13.80500030517578,1.599998728439119,13.890000343322756,0.08403358299367025
3362,2013-01-16,13.829999923706055,13.829999923706055,13.640000343322756,13.640000343322756,8623665.0,0.010595506002433641,-1.0000000000000187,0.8837183513422247,52.99625387899258,60.90081694688385,0.08688640344575482,-0.10983959058314952,-1.213011573832901,-1.9615556606645868,40.68219933291505,0.189999580383299,0.45075432918400793,0.074749851226807,-0.3870825821899331,0.5365822846435471,-0.15616636548156215,0.30566606793517614,0.24101842111452143,76.24993890525373,12.515077374572051,0.23091621670836987,1,-0.11999988555908381,-0.625,-1.6862499713897705,-2.0850000381469727,1.1800003051757812,2,0.11062904854747035,2.2698516500151746,13.6850004196167,-1.0481938785593221,13.475000381469727,2.7575817125681934,13.80500030517578,0.11062904854747035
3363,2013-01-17,13.949999809265135,13.970000267028807,13.664999961853027,13.800000190734865,1370551.0,0.00867678136088701,2.210520503940211,0.7894734200342206,50.97656679281746,57.93178716649767,-0.05627601829203144,-0.18414982678866743,-1.3010162949855868,-2.042012741059148,39.807003553535715,0.3050003051757795,0.42731449834824,0.15974974632263006,-0.2432060488835326,0.5627055415287927,-0.041728151280450376,0.3612276439257105,0.06995745088793548,97.33327229817709,35.378029532137376,0.20147789760308127,1,-0.27499961853027166,-0.7449998855590803,-1.7812497615814191,-2.1799998283386213,1.3500003814697301,3,0.10537636466865652,-1.0000000000000187,13.829999923706055,2.2698516500151746,13.6850004196167,-1.0481938785593221,13.475000381469727,0.10537636466865652
3364,2013-01-18,13.835000038146973,14.0,13.75,13.989999771118164,1743752.0,-0.008243711303980272,1.857139743107667,-1.033334181046017,53.37423408601484,55.340955360750506,0.01744757122592766,-0.04756742069463371,-1.152280157935433,-1.8849910879834866,38.14997661673244,0.25,0.34773532814600294,0.029499959945678,-0.3546312095240527,0.4136311294154087,-0.16256562478918823,0.22156554468054424,-0.6149997711181658,78.84615149488505,15.95605439558885,0.19206558473486537,1,-0.21499967575073242,-0.4825000762939453,-1.6662499904632568,-2.065000057220459,1.2200002670288068,4,0.10986624502336761,2.210520503940211,13.949999809265135,-1.0000000000000187,13.829999923706055,2.2698516500151746,13.6850004196167,0.10986624502336761
3365,2013-01-21,13.960000038146973,13.989999771118164,13.845000267028807,13.914999961853027,953277.0,0.009035055992435037,1.7619073569482626,-0.2903235730238911,57.66129699011755,54.58986977561333,-0.14734638298056169,-0.15740375728906564,-1.2376883567511427,-1.964133253388102,35.87555075765829,0.1549997329711914,0.27088303111499457,0.13974995613098073,-0.24432056662289092,0.5238204788848524,-0.052285305245954206,0.3317852175079157,-0.7243997764587427,94.87179800682,28.630997321671515,0.19203526137693577,1,-0.3399996757507324,-0.44500017166137695,-1.6575000286102295,-2.0174999237060547,0.7650003433227539,0,0.08846702387553718,1.857139743107667,13.835000038146973,2.210520503940211,13.949999809265135,-1.0000000000000187,13.829999923706055,0.08846702387553718
3366,2013-01-22,13.90999984741211,13.960000038146973,13.755000114440918,13.949999809265135,1047075.0,-0.0035816755442860115,5.833283000874196,-0.8888865341414431,48.95591411173263,52.734924495499946,-0.07637606258430374,-0.08166209223724863,-1.146410365333903,-1.8656893791111848,33.68767544904693,0.2049999237060547,0.1918013460249135,0.07074975967407227,-0.28973618181378846,0.431235701161933,-0.10949321106985721,0.25099273041800174,-0.6591115909576448,74.99993377255363,10.275735066266279,0.18024297074393003,1,-0.28999948501586914,-0.3600001335144043,-1.5474998950958252,-1.8474998474121094,1.2849998474121112,1,0.09992813505180287,1.7619073569482626,13.960000038146973,1.857139743107667,13.835000038146973,2.210520503940211,13.949999809265135,0.09992813505180287
3367,2013-01-23,14.335000038146973,14.335000038146973,13.94499969482422,13.975000381469727,3900908.0,0.0305535726381716,1.1666706403134315,-9.0000000000004,55.55555127418675,52.486405436543585,-0.5051125648833903,-0.4763475664068011,-1.5246655437966083,-2.2416298817142177,32.792542937471694,0.4250001907348633,0.12407763394294058,0.4609999656677246,0.05081916716412316,0.8711807641713261,0.255909566415923,0.6660903649195262,-1.069129546821598,100.0,35.56247286655767,0.20509039925180114,1,-0.557499885559082,-0.7175002098083496,-1.8974997997283936,-2.1999998092651367,0.8599996566772479,2,0.058946652583199866,5.833283000874196,13.90999984741211,1.7619073569482626,13.960000038146973,1.857139743107667,13.835000038146973,0.058946652583199866
3368,2013-01-24,14.515000343322756,14.515000343322756,14.135000228881836,14.279999732971193,3526097.0,0.012556700711320756,2.2340351275891326,0.6527800957383962,57.77352702138727,53.00598024761826,-0.6561325847696331,-0.6216700578491601,-1.6538983075123728,-2.372366991994001,31.909595157293356,0.38000011444091975,0.11274049782379159,0.5987502574920676,0.1104139968006308,1.0870865181835043,0.3545821271463492,0.8429183878377859,-1.2063646701245165,100.0,36.777037334633846,0.2441681303457184,1,-0.6475000381469744,-0.7675004005432147,-1.9750003814697283,-2.305000305175783,0.6149997711181623,3,0.03410264373757266,1.1666706403134315,14.335000038146973,5.833283000874196,13.90999984741211,1.7619073569482626,13.960000038146973,0.03410264373757266
3369,2013-01-25,14.795000076293945,14.890000343322756,14.489999771118164,14.510000228881836,3270817.0,0.01929037039947401,-1.4615362043264544,1.212762158301409,61.80556429389338,54.44217074638724,-0.872707083007894,-0.8760987143126364,-1.876734678846038,-2.6070427339389344,30.824899567606572,0.4000005722045916,0.08183158686043868,0.8339999675750729,0.20745898412356212,1.4605409510265837,0.5207294758493184,1.1472704593008274,-1.4139825228882348,91.62993410825993,30.154910603216898,0.3132704917257554,1,-0.7399997711181641,-0.7824997901916504,-2.2100000381469727,-2.5850000381469727,0.38500022888183416,4,0.034133160651352856,2.2340351275891326,14.515000343322756,1.1666706403134315,14.335000038146973,5.833283000874196,13.90999984741211,0.034133160651352856
3370,2013-01-28,14.914999961853027,15.0649995803833,14.520000457763672,14.899999618530273,2845076.0,0.008110840482614012,2.4603164991931603,0.052632811768012745,72.79692982600378,56.877315363905126,-0.8570946070598673,-0.9465753830057579,-1.9392548535661263,-2.6792034886321368,29.788419145875007,0.5449991226196289,0.09043377614300674,0.8917498588562012,0.1501210562740276,1.6333786614383747,0.5209354575651144,1.262564260147288,-1.4132637852539531,88.54964277238334,21.185048846399084,0.3708144012910866,1,-0.5625,-0.7725000381469727,-2.1399998664855957,-2.5149998664855957,0.4300003051757795,0,0.009386546676555252,-1.4615362043264544,14.795000076293945,2.2340351275891326,14.515000343322756,1.1666706403134315,14.335000038146973,0.009386546676555252
3371,2013-01-29,15.024999618530273,15.039999961853027,14.854999542236328,14.949999809265135,1645202.0,0.007375102712610326,2.5238008737431996,4.999872846334914,70.72163870007664,58.84680256624781,-0.8459910457222612,-0.9937170674415974,-1.9952755155931854,-2.747503750951566,29.109435648279625,0.18500041961669922,0.12575683058300413,0.9294995307922367,0.0940742374714425,1.7649248241130309,0.5117868841318405,1.3472121774526329,-1.366937101552777,96.42857446962503,28.24261868906703,0.4177126466603969,1,-0.6599998474121094,-0.8824996948242188,-2.047499418258667,-2.4549994468688983,0.3299999237060547,1,-0.019966671858717366,2.4603164991931603,14.914999961853027,-1.4615362043264544,14.795000076293945,2.2340351275891326,14.515000343322756,-0.019966671858717366
3372,2013-01-30,15.0,15.079999923706055,14.899999618530273,15.005000114440918,1630699.0,-0.001663868164059168,1.322588584191129,-0.06666836209198372,73.92241937439752,61.39634174197892,-0.7125005845762811,-0.9343174979542432,-1.9143461479082884,-2.6942585115575977,27.956344859825528,0.18000030517578125,0.2046911325911278,0.8522499084472663,-0.07215280461860907,1.7766526215131417,0.3900485519143295,1.3144512649802031,-1.201243776681924,91.53439687396559,20.079174349106097,0.46220135653293754,1,-0.5850000381469727,-0.8499999046325684,-2.0112497806549072,-2.3350000381469744,0.5349998474121094,2,0.012999979654948035,2.5238008737431996,15.024999618530273,2.4603164991931603,14.914999961853027,-1.4615362043264544,14.795000076293945,0.012999979654948035
3373,2013-01-31,14.704999923706055,15.0,14.3100004196167,14.949999809265135,1742624.0,-0.019666671752929688,2.999994471457517,48.99885561701281,67.78656230775734,62.997711544394754,-0.33429587215751866,-0.6203223177507908,-1.5706879680134307,-2.369567378687762,25.744860752971977,0.6899995803833008,0.2630114154758907,0.5249998569488525,-0.4309783346250313,1.4809780485227364,0.04701076116191061,1.0029889527357945,-0.752494456341422,51.29866993310651,-23.16087037509024,0.4779890957869419,1,-0.28749990463256836,-0.554999828338623,-1.6424996852874756,-2.0299997329711914,1.0399999618530273,3,0.033321983927945054,1.322588584191129,15.0,2.5238008737431996,15.024999618530273,2.4603164991931603,14.914999961853027,0.033321983927945054
3374,2013-02-01,14.829999923706055,14.920000076293945,14.385000228881836,14.619999885559082,3790454.0,0.008500510074705092,1.7435865458680262,-0.8571434132214417,79.13978944501464,65.38421070605,-0.3389572894543882,-0.725829664374853,-1.6416727109836895,-2.464007698881165,23.413865297012045,0.5349998474121094,0.3132418244531703,0.6139998435974121,-0.38417508839009784,1.612174775584922,0.11491237760365713,1.113087309591167,-0.7421951215804512,67.532446622071,-15.560253643612782,0.4990874659937546,2,-0.41249990463256836,-0.679999828338623,-1.6862497329711914,-2.1549997329711914,0.7700004577636719,4,0.02022927796886287,2.999994471457517,14.704999923706055,1.322588584191129,15.0,2.5238008737431996,15.024999618530273,0.02022927796886287
3375,2013-02-04,14.265000343322756,14.875,14.199999809265135,14.854999542236328,2960712.0,-0.03809842099055816,1.1428573591097886,-2.8095194844709974,60.82090056800597,66.70254253452481,0.3060397504589094,-0.15706924920188747,-1.0302050225582615,-1.8766927936432438,21.721279536389922,0.6750001907348651,0.3531288192486368,0.04150023460388397,-0.9557330570401401,1.038733526247908,-0.4571164112181272,0.5401168804258951,0.814999580383299,7.386423364151126,-75.60671033743971,0.4986166458220118,2,0.24749946594238104,-0.11500024795532404,-1.1037502288818377,-1.552500247955324,1.314999580383299,0,0.0641430031427459,1.7435865458680262,14.829999923706055,2.999994471457517,14.704999923706055,1.322588584191129,15.0,0.0641430031427459
3376,2013-02-05,14.640000343322756,14.725000381469727,14.109999656677244,14.199999809265135,2654745.0,0.02628811713807866,1.0163938014358314,-0.7457646296263453,63.91753827397998,67.63165220116849,0.050824815569473714,-0.4848642420140923,-1.356806276985397,-2.2268106373555145,20.749448669004327,0.6150007247924822,0.40922155809505867,0.37075023651123296,-0.6140673368893275,1.3555678099117934,-0.12165855018904637,0.8631590232115123,0.42239957809448114,54.63923100443534,-28.000365754545264,0.49240878670027993,2,-0.04500055313110529,-0.49000024795532404,-1.4787502288818377,-1.8925004005432147,1.0050001144409162,1,0.048155731364282195,1.1428573591097886,14.265000343322756,1.7435865458680262,14.829999923706055,2.999994471457517,14.704999923706055,0.048155731364282195
3377,2013-02-06,14.664999961853027,14.81999969482422,14.40999984741211,14.670000076293945,2130030.0,0.001707624176503053,1.6885293060050144,-0.011363882663522343,62.69983128595342,68.17901934167585,0.08667302778965258,-0.4838729253342162,-1.3340530636958423,-2.2365894249932694,19.424562362932825,0.40999984741211115,0.4497404505287186,0.36349987983703613,-0.6291630134241952,1.3561627730982675,-0.13283156679357866,0.8598313264676509,0.3593039489746097,62.35956079564276,-17.66041642326413,0.49633144663061535,2,-0.07000017166137695,-0.5149998664855957,-1.4837498664855957,-1.9175000190734863,1.1499996185302734,2,0.047050772736320745,1.0163938014358314,14.640000343322756,1.1428573591097886,14.265000343322756,1.7435865458680262,14.829999923706055,0.047050772736320745
3378,2013-02-07,14.5,14.81999969482422,14.46500015258789,14.664999961853027,2782933.0,-0.011251275982422704,-2.02127711381208,32.999237078008775,61.605588766810406,68.15679983866663,0.27862144618377016,-0.28546615400668784,-1.118203283911651,-2.053501137198115,18.028077554588357,0.3549995422363299,0.5231485988684312,0.16799993515014577,-0.8087851671988666,1.1447850374991582,-0.3203926160243604,0.656392486324652,0.48773174066162106,48.148165590742174,-30.697567426490444,0.4883925511745066,2,0.09499979019165039,-0.34999990463256836,-1.239999771118164,-1.7125000953674316,1.0950002670288068,3,0.0713792998215248,1.6885293060050144,14.664999961853027,1.0163938014358314,14.640000343322756,1.1428573591097886,14.265000343322756,0.0713792998215248
3379,2013-02-08,14.56999969482422,14.6899995803833,14.385000228881836,14.640000343322756,2603435.0,0.004827565160291147,2.588246183880652,0.42424645261971505,60.854092164356565,66.82981787626139,0.193720838234416,-0.31116926681583656,-1.1346853786695785,-2.1006703626897423,17.199093464803994,0.30499935150146484,0.5521450479081196,0.19974966049194443,-0.7496736847883625,1.1491730057722513,-0.2749620121482099,0.6744613331320988,0.3826227624780252,60.13069695485104,-15.998488892776116,0.4747116726401537,2,0.025000095367429864,-0.4199995994567889,-1.198749780654909,-1.7074999809265154,0.8150005340576154,4,0.08064517607040611,-2.02127711381208,14.5,1.6885293060050144,14.664999961853027,1.0163938014358314,14.640000343322756,0.08064517607040611
3380,2013-02-11,14.5,14.69499969482422,14.4350004196167,14.630000114440918,1958928.0,-0.004804371742649138,-1.0000000000000138,1.8571272870941813,60.424038271010836,65.68564005080964,0.2220086409848463,-0.16911236703842825,-1.0045916845928602,-2.009771844787199,17.02170072538711,0.2599992752075213,0.5602943526363902,0.07849998474121023,-0.7730625632494181,0.9300625327318386,-0.34728128925410395,0.5042812587365244,0.418917545277246,54.92962286884021,-20.460773004335238,0.42578127399531457,2,0.09499979019165039,-0.34999990463256836,-1.1287500858306885,-1.637500286102295,0.8500003814697266,0,0.0758620952737743,2.588246183880652,14.56999969482422,-2.02127711381208,14.5,1.6885293060050144,14.664999961853027,0.0758620952737743
3381,2013-02-12,14.835000038146973,14.899999618530273,14.449999809265135,14.520000457763672,2289150.0,0.02310345090668786,1.022476774214296,-2.423071562190515,59.12409470480625,64.04138175418838,-0.15955617739520278,-0.43588808694097025,-1.277428596803512,-2.320914536743018,17.90113083216505,0.4499998092651385,0.5386796730408854,0.35600004196166957,-0.4396367213435095,1.1516368052668486,-0.04181833969091997,0.7538184236142591,-0.7250003814697283,87.37870729756155,14.477443329094726,0.3978183816525898,2,-0.2800002098083496,-0.684999942779541,-1.4637501239776611,-1.9725003242492676,0.47500038146972656,1,0.050219068664872024,-1.0000000000000138,14.5,2.588246183880652,14.56999969482422,-2.02127711381208,14.5,0.050219068664872024
3382,2013-02-13,15.359999656677244,15.454999923706055,14.729999542236328,14.979999542236328,4449610.0,0.035389256297962746,1.5438580934231683,1.206351176654016,63.695301240797846,63.58679719119287,-0.7019356073365088,-0.8858023955271701,-1.7291755254189738,-2.8267453317827176,19.005989995867886,0.7250003814697266,0.48778654349895767,0.8044996738433827,-0.02201414358463971,1.6310134912714052,0.3912427651293715,1.217756582557394,-1.2342000007629395,91.12146783888409,20.753754694446798,0.41325690871401166,2,-0.5774998664855939,-1.0224995613098127,-1.8999998569488508,-2.4974999427795392,-0.35499954223632635,2,0.018554740068795095,1.022476774214296,14.835000038146973,-1.0000000000000138,14.5,2.588246183880652,14.56999969482422,0.018554740068795095
3383,2013-02-14,15.420000076293945,15.479999542236328,15.104999542236328,15.350000381469727,2712656.0,0.003906277406107828,2.9473969522356294,0.18420966774498843,60.90751249597226,61.56098864129927,-0.7262167486939877,-0.8748831525966381,-1.717423086769518,-2.863919818358264,19.79851903098145,0.375,0.4395065983293698,0.7910000801086419,-0.0695418656007174,1.6515420258180011,0.3607291072539631,1.2212710529633206,-1.2410324096679712,94.52059328159974,25.733575902376927,0.4302709728546793,2,-0.6250004768371582,-1.070000171661377,-1.9600002765655518,-2.505000114440918,-0.7250003814697248,3,0.02561605072211459,1.5438580934231683,15.359999656677244,1.022476774214296,14.835000038146973,-1.0000000000000138,14.5,0.02561605072211459
3384,2013-02-15,15.354999542236328,15.46500015258789,15.204999923706055,15.399999618530273,2634408.0,-0.0042153394121927645,1.9714117557301827,-0.6428610354223433,57.829178173268126,61.228575041883964,-0.6469467413673158,-0.7274669747182774,-1.584458907106555,-2.7737646890252527,20.551450368050453,0.26000022888183594,0.38256496055339184,0.6499995708465569,-0.18333849468139007,1.4833376363745039,0.23333053808258342,1.0666686036105304,-1.0979699630737336,88.03826746890974,20.85257422849,0.41666903276397355,2,-0.559999942779541,-1.0049996376037598,-1.8924996852874756,-2.439999580383301,-1.3199996948242188,4,0.015630135587586302,2.9473969522356294,15.420000076293945,1.5438580934231683,15.359999656677244,1.022476774214296,14.835000038146973,0.015630135587586302
3385,2013-02-18,15.19499969482422,15.359999656677244,15.045000076293945,15.300000190734865,1786805.0,-0.010420048986130137,1.8000033908507098,2.3333403975755522,52.9720306536407,60.01240752851293,-0.381245314768611,-0.4956103017076412,-1.3637233278108933,-2.5776292519673927,21.136912026652222,0.314999580383299,0.35567582744388204,0.42824974060058807,-0.3541167363557811,1.2106162175569573,0.03706650212240348,0.8194329790787727,-0.8645919178772026,72.33010472828167,8.47812593827367,0.3911832384781842,2,-0.2624998092651385,-0.8449997901916522,-1.7049999237060565,-2.279999732971193,-1.2449998855590856,0,0.01250414859319382,1.9714117557301827,15.354999542236328,2.9473969522356294,15.420000076293945,1.5438580934231683,15.359999656677244,0.01250414859319382
3386,2013-02-19,15.300000190734865,15.479999542236328,15.145000457763672,15.255000114440918,2446848.0,0.006910200593581495,-1.528300800368515,-0.42857013106149683,55.10204478831512,59.16820902877534,-0.42776321024125075,-0.5176777204433485,-1.410351444291802,-2.6464747502237937,22.194684553522688,0.33499908447265625,0.2930971322389162,0.4637502193450942,-0.24129807564203887,1.1687985143322273,0.11122607185152766,0.8162743668386607,-0.9006169078704893,76.0000864664716,15.00327246716924,0.35252414749356625,2,-0.367500305175783,-0.9500002861022967,-1.7800002098083514,-2.3850002288818377,-1.300000190734865,1,0.0032679862818001393,1.8000033908507098,15.19499969482422,1.9714117557301827,15.354999542236328,2.9473969522356294,15.420000076293945,0.0032679862818001393
3387,2013-02-20,15.18000030517578,15.369999885559082,15.104999542236328,15.369999885559082,2528150.0,-0.007843129677328586,1.7894834587334174,-4.222205738990251,58.58952054832316,58.83309033783231,-0.25370817575294957,-0.3490211709463935,-1.231041754124611,-2.48562096266639,22.22241821511723,0.2650003433227539,0.3199670995766013,0.30150032043456854,-0.3778807819153549,0.980881422784492,-0.03819023074039407,0.6411908716095311,-0.7157800467490869,31.034573476859258,-29.900605496528513,0.33969055117496183,2,-0.24750041961669744,-0.6200003623962385,-1.7225003242492658,-2.265000343322752,-1.3699998855590803,2,0.008563907235008106,-1.528300800368515,15.300000190734865,1.8000033908507098,15.19499969482422,1.9714117557301827,15.354999542236328,0.008563907235008106
3388,2013-02-21,15.010000228881836,15.154999732971193,14.734999656677244,15.154999732971193,3175585.0,-0.011198950782364658,4.793124313516478,0.7631569701198141,53.202853013984736,57.98295265445767,-0.004198162057884147,-0.14760321847646907,-1.0020008693874,-2.2802107396481333,21.387073263442,0.44500064849853516,0.30400301896790793,0.1067502498626709,-0.5526454577293141,0.7661459574546559,-0.2229476039333207,0.4364481036586625,-0.4848332134265654,36.9128341540909,-22.22996929288209,0.3296978537959922,2,-0.052500247955322266,-0.4375004768371582,-1.5525002479553223,-2.0950002670288086,-0.8600006103515625,3,-0.000333118878392602,1.7894834587334174,15.18000030517578,-1.528300800368515,15.300000190734865,1.8000033908507098,15.19499969482422,-0.000333118878392602
3389,2013-02-22,15.300000190734865,15.34000015258789,14.93000030517578,15.0649995803833,2858191.0,0.01932045019526507,1.6031692208948287,-1.6206994074044767,70.41419940258976,59.09297055796643,-0.20088280404169012,-0.41932923271665423,-1.2377219002205617,-2.534590962018733,19.91587426394037,0.40999984741211115,0.30103207578455127,0.3715002059936534,-0.3087867697411113,1.0517871817284181,0.03135671812627017,0.7116436938610367,-0.717543223672731,75.83900950986283,9.730111974071988,0.3401434878673826,2,-0.33500051498413264,-0.685000419616701,-1.860000133514406,-2.3850002288818377,-1.4149999618530291,4,-0.03954251557964106,4.793124313516478,15.010000228881836,1.7894834587334174,15.18000030517578,-1.528300800368515,15.300000190734865,-0.03954251557964106
3390,2013-02-25,15.05500030517578,15.479999542236328,14.880000114440918,15.399999618530273,2523141.0,-0.01601306421600235,1.3762393065548695,-1.4680783715343124,58.62785879273928,59.037833234403436,0.14653250456146516,-0.17212819798229795,-0.9454901454939968,-2.255992401125246,18.17671398887312,0.5999994277954102,0.3109313403163938,0.1195003032684312,-0.56307906633341,0.8020796728702724,-0.22178938153249028,0.4607899880693527,-0.41869078360319456,42.95311377912377,-23.59014536819184,0.34128968480092087,2,0.04999923706054865,-0.4375004768371564,-1.5687501430511457,-2.140000343322752,-1.0500001907348615,0,-0.06775160658170176,1.6031692208948287,15.300000190734865,4.793124313516478,15.010000228881836,1.7894834587334174,15.18000030517578,-0.06775160658170176
3391,2013-02-26,14.725000381469727,14.859999656677244,14.5,14.609999656677244,2970043.0,-0.02191962251854629,-1.1492514369165756,-0.33333609761221933,51.10701879653342,57.63913518504072,0.5132631719396272,0.14149888354103624,-0.5741817728533505,-1.8940514727253355,15.94343146586963,0.5550003051757795,0.31442568450280817,-0.19549965858459473,-0.8829655255720095,0.49196620840282,-0.539232592078303,0.14823327490911353,0.7549991607666016,22.959233323342453,-42.29096327248329,0.34373293349370737,2,0.2649993896484375,-0.10750055313110352,-1.1575002670288086,-1.8100004196166992,-0.9600000381469709,1,-0.052631616443274964,1.3762393065548695,15.05500030517578,1.6031692208948287,15.300000190734865,4.793124313516478,15.010000228881836,-0.052631616443274964
3392,2013-02-27,15.19499969482422,15.225000381469727,14.744999885559082,14.765000343322756,1885543.0,0.03191845848411323,-1.0425541412776234,3.739101229817418,61.52570208157254,57.70782291677409,0.01944174813406896,-0.3300651082315582,-0.9962371268672001,-2.32929199963184,13.815431396771489,0.5,0.33989129299069276,0.26474967002868866,-0.4329190546437722,0.9624183947011495,-0.08408469230754179,0.6135840323649191,0.2849998474121076,70.91836933293388,3.360097821114806,0.34883436233623005,2,-0.20499992370605646,-0.4825000762939471,-1.6099996566772479,-2.279999732971193,-1.1949996948242205,2,-0.07864427238068761,-1.1492514369165756,14.725000381469727,1.3762393065548695,15.05500030517578,1.6031692208948287,15.300000190734865,-0.07864427238068761
3393,2013-02-28,15.19499969482422,15.40999984741211,14.93000030517578,15.244999885559082,2588249.0,0.0,1.5263126193661172,-0.11627968870248674,60.611206532524,58.016937178913636,-0.017691422794706924,-0.30722492256485623,-0.9540746316050939,-2.2920247663866284,13.846481610975045,0.4799995422363299,0.35007135246117116,0.2402496814727808,-0.45852708817373156,0.9390264511192932,-0.10913870335047449,0.5896380662960361,0.26539985656738097,70.91836933293388,2.320568773137907,0.34938838482325596,2,-0.20499992370605646,-0.4000000953674334,-1.4974997043609637,-2.212499618530275,-0.9449996948242205,3,-0.09114835821150324,-1.0425541412776234,15.19499969482422,-1.1492514369165756,14.725000381469727,1.3762393065548695,15.05500030517578,-0.09114835821150324
3394,2013-03-01,15.130000114440918,15.300000190734865,14.994999885559082,15.234999656677244,1310367.0,-0.004277695405643378,1.5957405363287858,2.099982833927827,60.71428918977568,58.877188127373074,0.013449988222854259,-0.230410995080085,-0.8558251667450225,-2.190555938316278,13.879209817336907,0.305000305175783,0.2978225636466654,0.16025009155273473,-0.5401291490067859,0.8606293321122553,-0.18993952872702557,0.510439711832495,0.31119144592285153,64.28575599160766,-5.7914305886135935,0.3501896202797606,3,-0.1400003433227539,-0.33500051498413086,-1.3224999904632568,-2.057499885559082,-0.33500003814697266,4,-0.06477200849293296,1.5263126193661172,15.19499969482422,-1.0425541412776234,15.19499969482422,-1.1492514369165756,14.725000381469727,-0.06477200849293296
3395,2013-03-04,15.18000030517578,15.229999542236328,15.005000114440918,15.005000114440918,1689473.0,0.0033047052449879377,-1.571419229323001,-1.6666757493188125,56.49718082349332,59.032203242392875,-0.04347330002799232,-0.21960626417347484,-0.8756610525556692,-2.2057411183352205,14.484682899443168,0.22499942779541016,0.25251572108443554,0.16450028419494522,-0.4571603876268089,0.7861609560166993,-0.14633005171593183,0.4753306201058223,0.2423674239807152,74.72532079094178,6.554244840214338,0.31083033591087705,3,-0.1900005340576154,-0.38500070571899236,-1.1462500095367414,-1.9200000762939435,-0.7300004959106445,0,-0.08530962122921693,1.5957405363287858,15.130000114440918,1.5263126193661172,15.19499969482422,-1.0425541412776234,15.19499969482422,-0.08530962122921693
3396,2013-03-05,15.345000267028807,15.390000343322756,15.234999656677244,15.300000190734865,1505105.0,0.010869562485895878,1.2963025756227051,0.25714301284459895,49.67321592266221,58.04150272843054,-0.22508925606201835,-0.34686527981916804,-1.0036053461612937,-2.3350123417330924,15.511316149551584,0.2100000381469762,0.22475907334887069,0.2942502498626691,-0.3176344342043471,0.9061349339296854,-0.011692092170838109,0.6001925918961764,0.058920107544558675,90.2256264493338,23.92664715419089,0.30594234203350806,3,-0.35500049591064275,-0.5500006675720197,-1.0975003242492658,-1.9975004196166974,-0.8450002670288068,1,-0.08732486994262845,-1.571419229323001,15.18000030517578,1.5957405363287858,15.130000114440918,1.5263126193661172,15.19499969482422,-0.08732486994262845
3397,2013-03-06,15.354999542236328,15.420000076293945,15.30500030517578,15.390000343322756,1701132.0,0.0006516308265569482,1.4210410078803768,-0.7777942610097224,48.55232594692046,57.524777498756734,-0.23205769890267902,-0.3188696674351963,-0.9792149440605566,-2.3078241347841377,16.36372815751495,0.11499977111816584,0.22501978536987366,0.26974954605102575,-0.3282072053537206,0.8677062974557721,-0.02922882965134832,0.5687279217533998,-0.8549995422363281,86.73457868984555,23.013803642652768,0.2989783757023733,3,-0.36499977111816406,-0.559999942779541,-1.1012496948242188,-1.9424996376037598,-0.7699995040893555,2,-0.10354928338096203,1.2963025756227051,15.345000267028807,-1.571419229323001,15.18000030517578,1.5957405363287858,15.130000114440918,-0.10354928338096203
3398,2013-03-07,15.53499984741211,15.595000267028807,15.170000076293945,15.425000190734865,2062060.0,0.01172258616359212,2.695645864172233,-3.1427754012150153,53.81356788346416,55.680262885520555,-0.36850768993525307,-0.43990904886483584,-1.1229920410312175,-2.4503304256841663,17.391347645235914,0.4250001907348615,0.21351327360362582,0.3979998588562008,-0.16480691364101752,0.9608066313534191,0.11659647260759165,0.67940324510481,-1.0165998458862298,89.99993642175292,28.142529216264727,0.28140338624860933,3,-0.4874997138977051,-0.6824998855590838,-1.2524998188018799,-2.0924997329711914,-1.0850000381469744,3,-0.09880913179846706,1.4210410078803768,15.354999542236328,1.2963025756227051,15.345000267028807,-1.571419229323001,15.18000030517578,-0.09880913179846706
3399,2013-03-08,15.744999885559082,15.850000381469727,15.539999961853027,15.600000381469727,4434371.0,0.013517865478573254,-1.3396227773119376,1.3181814241003134,61.41079757679547,55.98947830597125,-0.5685336634358311,-0.5874883809719691,-1.3009965151937717,-2.625066790206237,18.90533552597845,0.3150005340576172,0.20540773471261176,0.5492498874664307,-0.009642385234764461,1.1081421601676258,0.269803751115834,0.8286960238170273,-1.183535873413085,87.57390973616523,25.924183085349377,0.27944613635059734,3,-0.5699996948242188,-0.7649998664855957,-1.461249828338623,-2.302499771118164,-1.3000001907348615,4,-0.0949507714465122,2.695645864172233,15.53499984741211,1.4210410078803768,15.354999542236328,1.2963025756227051,15.345000267028807,-0.0949507714465122
3400,2013-03-11,15.600000381469727,15.850000381469727,15.5,15.720000267028807,1737483.0,-0.009209241355558562,-1.187497951094488,-0.8275882480613914,56.12245811517197,56.54674934137553,-0.3778286205108312,-0.3750850315514711,-1.1176119677122411,-2.4482426877414003,20.434483119005098,0.35000038146972656,0.22682130971865533,0.3492503643035896,-0.13253643937779103,0.8310371679849702,0.10835696246289928,0.5901437661442799,-0.961224187164305,63.2353106171953,3.2603241018676314,0.24089340184069,3,-0.30250024795532227,-0.6200003623962402,-1.3162503242492676,-2.1575002670288086,-1.1300001144409197,0,-0.05160258240326654,-1.3396227773119376,15.744999885559082,2.695645864172233,15.53499984741211,1.4210410078803768,15.354999542236328,-0.05160258240326654
3401,2013-03-12,15.579999923706055,15.720000267028807,15.515000343322756,15.600000381469727,1506723.0,-0.0012820805945253921,-1.7333392673219659,0.16667064031344372,58.51063570753754,56.211741966482755,-0.2500919305083489,-0.312427645344048,-1.0557660393626271,-2.3958116710530923,21.448249637476756,0.20499992370605113,0.1737843793675733,0.29199991226196254,-0.16920427916127423,0.7532041036851993,0.06139781655034504,0.52260200797358,-0.8685502781707743,60.29406814841409,-3.203644379594401,0.23060209571161822,3,-0.18999958038330078,-0.5999999046325684,-1.2487499713897705,-2.1374998092651367,-0.9349994659423828,1,-0.07252889088411008,-1.187497951094488,15.600000381469727,-1.3396227773119376,15.744999885559082,2.695645864172233,15.53499984741211,-0.07252889088411008
3402,2013-03-13,15.645000457763672,15.649999618530273,15.364999771118164,15.600000381469727,2199101.0,0.0041720497032040615,9.363932720651986,-2.2499523173755485,64.14255080176643,56.604113551954136,-0.2732859434409267,-0.3741655354445115,-1.089392248406762,-2.426716394188645,21.02114296412895,0.2849998474121094,0.17937626398211037,0.34275040626525843,-0.14468613239774797,0.8301869449282648,0.09903213693375612,0.5864686755967607,-0.8652377680723244,69.85296592579296,2.868830258048476,0.24371826933150278,3,-0.22250032424926758,-0.5275001525878906,-1.2725005149841309,-2.202500343322754,-0.8700008392333984,2,-0.07318634862650175,-1.7333392673219659,15.579999923706055,-1.187497951094488,15.600000381469727,-1.3396227773119376,15.744999885559082,-0.07318634862650175
3403,2013-03-14,15.8149995803833,15.84000015258789,15.625,15.779999732971193,2295884.0,0.010866035004509556,4.058768091551666,0.7777730682829258,62.117643574114176,56.76004181688063,-0.3867613753922736,-0.5407811220291343,-1.2287797684414024,-2.5605664989641053,20.663094254810314,0.21500015258789062,0.24090070348438708,0.4929995536804199,-0.044013448599436344,1.0300125559602762,0.2244930525404918,0.761506054820348,-0.9710226291852511,92.78334906402391,25.807287060224823,0.2685065011399283,3,-0.3874993324279785,-0.6974992752075195,-1.4424996376037598,-2.372499465942383,-0.31999969482421875,3,-0.07777423805701533,9.363932720651986,15.645000457763672,-1.7333392673219659,15.579999923706055,-1.187497951094488,15.600000381469727,-0.07777423805701533
3404,2013-03-15,15.595000267028807,15.829999923706055,15.460000038146973,15.789999961853027,3580269.0,-0.013910801087050118,1.690911991344093,-5.571444141689707,62.85715712983653,57.466705850918764,-0.1048961383870779,-0.3181936042505722,-0.981705990271319,-2.302456384655942,20.073397758121548,0.36999988555908203,0.22717597655725896,0.26100020408630265,-0.28967005310392224,0.8116704612765275,-0.014334924508810687,0.536335332681416,-0.6906619100144571,47.422722982538566,-21.658824870316103,0.2753351285951127,3,-0.08500003814697088,-0.47749996185302557,-1.2225003242492658,-2.152500152587889,0.19499969482422053,4,-0.07342099635512345,4.058768091551666,15.8149995803833,9.363932720651986,15.645000457763672,-1.7333392673219659,15.579999923706055,-0.07342099635512345
3405,2013-03-18,15.385000228881836,15.460000038146973,15.199999809265135,15.260000228881836,2125534.0,-0.013465856656056374,-1.122443577706658,-0.6410266442349016,66.666682721809,59.35486882860174,0.15336966747275405,-0.09826759301548904,-0.7466746825804869,-2.056297472691824,19.74441014185776,0.3950004577636719,0.213882334745513,0.041500139236450906,-0.5056175007975892,0.588617779270491,-0.23205868078056824,0.31505895925347005,-0.42392215040016445,28.90630005856173,-44.10880910769005,0.27355882001701975,3,0.125,-0.24249982833862305,-1.012500286102295,-1.942500114440918,0.6599998474121094,0,-0.06109850634210445,1.690911991344093,15.595000267028807,4.058768091551666,15.8149995803833,9.363932720651986,15.645000457763672,-0.06109850634210445
3406,2013-03-19,15.350000381469727,15.494999885559082,15.1899995803833,15.345000267028807,2227643.0,-0.002274933174612803,1.0678048291624775,0.04000091552735796,55.01620939626474,60.073078100751104,0.21138249779655283,-0.0625360490668676,-0.6739614068036879,-1.9863323900897267,19.151611807982878,0.30500030517578125,0.20567586568728657,0.004000282287597301,-0.5427372461592679,0.5507378107344625,-0.2693684819358353,0.2773690465110299,-0.3355869648087726,24.61548619007446,-46.65455185509488,0.2733687642234322,3,0.15999984741210938,-0.20000028610229492,-0.9775004386901855,-1.9075002670288086,0.39999961853027344,1,-0.057328996258738996,-1.122443577706658,15.385000228881836,1.690911991344093,15.595000267028807,4.058768091551666,15.8149995803833,-0.057328996258738996
3407,2013-03-20,15.3100004196167,15.46500015258789,15.109999656677244,15.449999809265135,3066271.0,-0.0026058606422781905,3.176474548126893,-27.999237077998473,53.62778739475719,60.05243582422811,0.27304126986755506,-0.01296201031297528,-0.6054454396258322,-1.9118036646689056,18.58619173113272,0.3550004959106463,0.2122892977020996,-0.04249968528747594,-0.5839935619382448,0.4989941913632929,-0.3132466236128604,0.2282472530379085,-0.24545178506721932,27.397346174397043,-42.10300237532131,0.27074693832538443,3,0.1699995994567871,-0.13500022888183594,-0.9575004577636719,-1.8675003051757812,0.45499992370605646,2,-0.04343565928325932,1.0678048291624775,15.350000381469727,-1.122443577706658,15.385000228881836,1.690911991344093,15.595000267028807,-0.04343565928325932
3408,2013-03-21,15.005000114440918,15.449999809265135,14.984999656677244,15.335000038146973,3516725.0,-0.019921639243391853,-1.513508637176694,2.357152588555888,46.575340318240016,58.40405168438862,0.5531215226433019,0.3074053228721674,-0.2706943876303409,-1.5729790920826456,19.12001828166914,0.4650001525878906,0.22271147149890425,-0.34724998474121094,-0.8894138783686962,0.19491390888627436,-0.6183319315549536,-0.07616803792746829,0.8450002670288086,2.3669173305707054,-64.9925814680408,0.27108194681374254,3,0.41249990463256836,0.1700000762939453,-0.44500017166137695,-1.322500228881836,0.8949995040893555,3,-0.015328256858144984,3.176474548126893,15.3100004196167,1.0678048291624775,15.350000381469727,-1.122443577706658,15.385000228881836,-0.015328256858144984
3409,2013-03-22,14.69499969482422,15.050000190734865,14.515000343322756,14.994999885559082,4070914.0,-0.02065980788086441,1.6097502541187956,0.909091697251678,38.369284812558405,56.43147687298711,0.7806050879500273,0.6005470205064949,0.0688081673201193,-1.2330885707449166,19.36636791808975,0.5349998474121094,0.22792981529083178,-0.6270003795623769,-1.2438121783729166,-0.01018858075183715,-0.9354062789676458,-0.3185944801571079,1.1377006721496556,18.367289344922785,-46.075153552697444,0.30840589940526947,3,0.48250055313110174,0.48000049591064275,-0.12249994277954279,-1.0000000000000018,1.2849998474121076,4,0.05444029992165511,-1.513508637176694,15.005000114440918,3.176474548126893,15.3100004196167,1.0678048291624775,15.350000381469727,0.05444029992165511
3410,2013-03-25,14.03499984741211,14.720000267028807,13.94499969482422,14.614999771118164,4303245.0,-0.04491322634355499,-1.0394745758032824,1.933331849840907,24.612384833615238,52.66500455366241,1.3357301363770304,1.2439930838673554,0.7618876757995565,-0.5459346778291803,19.702119497441366,0.7750005722045863,0.18555241775684728,-1.236000204086304,-2.074574236565283,-0.3974261716073233,-1.6552872203257945,-0.8167131878468137,1.7449925186157227,5.80646074277058,-53.08711594082091,0.41928701623949033,3,0.8575000762939453,0.8625001907348633,0.5374999046325684,-0.33500003814697266,2.3299999237060547,0,0.1250445410417671,1.6097502541187956,14.69499969482422,-1.513508637176694,15.005000114440918,3.176474548126893,15.3100004196167,0.1250445410417671
3411,2013-03-26,13.949999809265135,14.149999618530273,13.71500015258789,14.109999656677244,4238991.0,-0.006056290635631734,2.6249990065882525,0.2758618421701684,23.540492009788892,48.15366468788713,1.3021323980433799,1.3364769157110334,0.8728917334353614,-0.4357555728982714,21.34064982706715,0.4349994659423828,0.0949809802012016,-1.2822502136230494,-2.282999947700487,-0.2815004795456115,-1.7826250806617683,-0.7818753465843304,1.719892996490481,13.428551810128248,-40.21068985630086,0.5003748670387194,3,0.8275003433227557,0.8325004577636737,0.6912500858306903,-0.19500017166137518,2.320000648498537,1,0.1501792326647473,-1.0394745758032824,14.03499984741211,1.6097502541187956,14.69499969482422,-1.513508637176694,15.005000114440918,0.1501792326647473
3412,2013-03-27,14.0,14.170000076293945,13.78499984741211,14.154999732971193,2747350.0,0.0035842431124375462,3.16215519596674,0.9687492549412409,19.603958825435697,43.42992193803397,1.1110930358997546,1.256796666937234,0.8453382327520345,-0.46154720871259336,22.192372174999615,0.38500022888183594,0.023090868011518495,-1.172500038146973,-2.315236961608573,-0.029763114685373182,-1.7438684998777738,-0.6011315764161722,1.5135013935021977,16.426507424094947,-31.266127011859457,0.5713684617308001,3,0.7725000381469727,0.7825002670288086,0.6412498950958252,-0.1550002098083496,1.994999885559082,2,0.125,2.6249990065882525,13.949999809265135,-1.0394745758032824,14.03499984741211,1.6097502541187956,14.69499969482422,0.125
3413,2013-03-28,13.8100004196167,14.074999809265135,13.550000190734865,13.970000267028807,2793959.0,-0.013571398598807183,1.837843968121419,1.0322588584190897,11.37724322929084,37.709931504640004,1.1027388453889841,1.4100072468092648,1.052170946743443,-0.2470804309035728,22.84241799312548,0.5249996185302699,-0.06701120915349534,-1.2932496547698982,-2.5879972862231035,0.0014979766833072006,-1.9406234704965009,-0.6458758390432955,1.5596208746123548,17.333348592122277,-24.268853848690178,0.6473738157266025,3,0.7124996185302734,0.8899998664855957,0.9362494945526123,0.03499937057495117,2.6300001144409144,3,0.14156407417113726,3.16215519596674,14.0,2.6249990065882525,13.949999809265135,-1.0394745758032824,14.03499984741211,0.14156407417113726
3414,2013-04-02,14.149999618530273,14.210000038146973,13.829999923706055,13.859999656677244,4645515.0,0.02461978193937031,-1.171432775387533,-1.8125014901175718,23.148122638330562,32.874535939809064,0.5992255994172258,1.0464779047145019,0.7370101181323889,-0.559189424706922,23.377821917630992,0.39999961853027344,-0.1785972133880822,-0.9042504310607917,-2.26712008979586,0.4586192276742782,-1.5856852604283276,-0.22281560169325587,1.0376595653493617,51.28199903165383,11.903337246648448,0.681434829367535,4,0.3725004196166992,0.5500006675720215,0.6150002479553223,-0.30499982833862305,2.1300010681152344,1,0.12367491499492833,1.837843968121419,13.8100004196167,3.16215519596674,14.0,2.6249990065882525,13.949999809265135,0.12367491499492833
3415,2013-04-03,13.885000228881836,14.270000457763672,13.859999656677244,14.085000038146973,2368334.0,-0.01872787256484476,-2.2799938965076256,-0.6896546054254168,21.2223944270405,29.119667609895256,0.7030020367354126,1.2748467699093595,1.0202509352745004,-0.2657214231520406,23.876001675782117,0.41000080108642756,-0.31442069690018215,-1.1044998168945312,-2.561981124052579,0.35298149026351666,-1.8332404704735552,-0.3757591633155073,1.1388930556833223,46.52776582006013,9.390150749455408,0.7287406535790236,4,0.622499942779541,0.815000057220459,0.9049994945526123,-0.04000043869018555,2.4549999237060547,2,0.1508821950896866,-1.171432775387533,14.149999618530273,1.837843968121419,13.8100004196167,3.16215519596674,14.0,0.1508821950896866
3416,2013-04-04,14.005000114440918,14.170000076293945,13.869999885559082,13.984999656677244,2624519.0,0.008642411493049451,-1.4000015258789062,-0.10000238418807364,22.6666348774925,25.679539552421403,0.41588464576441453,1.1060161781164606,0.921874887286485,-0.3555473614427278,24.052405077718973,0.3000001907348633,-0.4460699947490596,-0.917499923706055,-2.4283919955377904,0.5933921481256803,-1.6729459596219236,-0.16205388779018648,0.8715038607412104,63.19441041094067,28.947740120534775,0.7554460359158681,4,0.49499988555908203,0.695000171661377,0.8562495708465576,-0.012500286102294922,2.3550004959106445,3,0.16851122009230046,-2.2799938965076256,13.885000228881836,-1.171432775387533,14.149999618530273,1.837843968121419,13.8100004196167,0.16851122009230046
3417,2013-04-05,13.765000343322756,14.1899995803833,13.59000015258789,14.09000015258789,2153817.0,-0.017136720396788263,1.28571791876854,-16.249618539002856,16.612366213686613,22.35032020747103,0.4622938851153826,1.2867625945262287,1.1674543917383975,-0.08662257328663259,24.354130460944827,0.5999994277954102,-0.5883423000962775,-1.0779997348785386,-2.658780381487391,0.5027809117303139,-1.868390058182964,-0.28760941157411324,0.9788532534146466,29.861121229179847,2.894237529593223,0.7903903233044258,4,0.5349998474121094,0.9349999427795392,1.0387494564056379,0.3899993896484357,2.5250005722045916,4,0.18198329473025132,-1.4000015258789062,14.005000114440918,-2.2799938965076256,13.885000228881836,-1.171432775387533,14.149999618530273,0.18198329473025132
3418,2013-04-08,14.0,14.095000267028807,13.835000038146973,13.854999542236328,2529200.0,0.017072259412709734,-1.8108213994824176,-0.4461555164956434,24.149088599025305,20.770298405967345,0.07793908273239403,0.9811735540540099,0.9350773913152857,-0.29055803870279107,24.30214601718721,0.32999992370605113,-0.7037682696517926,-0.7662500858306878,-2.3546020702190056,0.8221018985576283,-1.5604260780248467,0.027925906363471142,0.6244682561371491,60.29406814841409,34.43111089862202,0.7941759921941584,4,0.13500022888183594,0.7000002861022949,0.8512496948242188,0.18999958038330078,2.5650005340576136,0,0.14249999182564865,1.28571791876854,13.765000343322756,-1.4000015258789062,14.005000114440918,-2.2799938965076256,13.885000228881836,0.14249999182564865
3419,2013-04-09,14.25,14.31999969482422,14.03499984741211,14.140000343322756,2417689.0,0.017857142857142794,1.2800074768351444,0.7586159269684969,31.839985253897254,21.573365119332014,-0.27024111014235785,0.6465797170630907,0.6816325336030022,-0.5066868666383435,23.489093703722403,0.3199996948242205,-0.8196985195398039,-0.44150009155273473,-1.9757001315348006,1.0926999484293294,-1.2086001115437668,0.3255999284382973,0.2670214495969212,90.41099469599956,62.25068460005107,0.7671000199910321,4,-0.3150000572204572,0.4500002861022949,0.6424996852874756,-0.06000041961669922,2.239999771118164,1,0.153684248004043,-1.8108213994824176,14.0,1.28571791876854,13.765000343322756,-1.4000015258789062,14.005000114440918,0.153684248004043
3420,2013-04-10,14.795000076293945,14.885000228881836,14.279999732971193,14.329999923706055,2839409.0,0.0382456193890488,-1.1415926514821675,4.227287308289258,42.36587948489495,23.665074838788243,-0.7779026914658314,0.040242057958181476,0.13558097575341677,-1.015420450720752,22.22483040583564,0.6350002288818359,-0.8944543498710473,0.1437500000000007,-1.3311876128272822,1.6186876128272836,-0.5937188064136407,0.8812188064136421,-1.2449998855590803,93.05018167678764,61.77946432947451,0.7374688064136417,4,-0.5774998664855957,-0.09499979019165039,0.09749960899353027,-0.5650005340576172,1.6049995422363281,2,0.10037178794821244,1.2800074768351444,14.25,-1.8108213994824176,14.0,1.28571791876854,13.765000343322756,0.10037178794821244
3421,2013-04-11,14.449999809265135,14.625,14.204999923706055,14.600000381469727,4529529.0,-0.023318706674534284,3.2000047683761297,-0.3225817698548813,39.086282866678204,25.82977751003741,-0.39618142480338925,0.3122543780500706,0.4719529884565663,-0.6387455958245649,20.951525904701967,0.5900001525878906,-0.938305138633849,-0.14475026130676483,-1.5550451126137599,1.2655445900002285,-0.8498976869602615,0.5603971643467318,-0.87329961776733,66.4092359854068,33.217266828200465,0.7051474256534969,4,-0.23249959945678533,0.25000047683716,0.44249987602234064,-0.1424999237060529,1.9900007247924787,3,0.1307958732366843,-1.1415926514821675,14.795000076293945,1.2800074768351444,14.25,-1.8108213994824176,14.0,0.1307958732366843
3422,2013-04-12,14.5,14.579999923706055,14.390000343322756,14.46500015258789,2031245.0,0.003460220857774976,-1.054055447300341,-0.23333142599197368,43.14789256006922,29.359849657901677,-0.41102117407648464,0.18137455560620808,0.4145335897974718,-0.6559000355812863,20.184109564132584,0.189999580383299,-0.8813072880865924,-0.037500047683716176,-1.3584108454108161,1.2834107500433838,-0.697955446547267,0.6229553511798347,-0.8971338077545141,63.33331819564852,25.15814960547445,0.6604553988635504,4,-0.2624998092651367,0.20000028610229492,0.3924996852874756,-0.15000009536743164,1.7649993896484375,4,0.12827590416217682,3.2000047683761297,14.449999809265135,-1.1415926514821675,14.795000076293945,1.2800074768351444,14.25,0.12827590416217682
3423,2013-04-15,14.585000038146973,14.720000267028807,14.475000381469727,14.539999961853027,1780530.0,0.005862071596342888,-1.800010899182541,1.2857220708446866,48.41040872684132,32.16677033440287,-0.4185405314052435,-0.0005256538218230133,0.33245927278430365,-0.7097014989120449,18.838261826369585,0.24499988555908025,-0.8057024207623833,0.10899996757507324,-1.0681895126096421,1.2861894477597886,-0.47959477251728444,0.6975947076674309,-0.9564911651687602,64.70587575312187,23.032689752424915,0.5885947400923581,4,-0.3474998474121094,0.11500024795532227,0.30749964714050293,-0.2350001335144043,1.6600008010864293,0,0.11690098545909877,-1.054055447300341,14.5,3.2000047683761297,14.449999809265135,-1.1415926514821675,14.795000076293945,0.11690098545909877
3424,2013-04-16,14.449999809265135,14.625,14.324999809265135,14.600000381469727,2027938.0,-0.00925610068760685,2.0000047683761473,-3.3333403975755918,57.0698496118202,36.14982091048951,-0.2643044877660561,0.046689574326846284,0.4648470902399833,-0.5425339350442098,18.15758261761723,0.30000019073486506,-0.7240236263928335,0.031249761581419122,-1.0216054906008338,1.084105013763672,-0.49517786450970647,0.5576773876725447,-0.7963611091688492,36.02937876560914,-9.760152267413432,0.5264276260911261,4,-0.21249961853027166,0.25000047683716,0.5000002384185809,-0.042499542236328125,1.5749998092651385,1,0.14636683409755968,-1.800010899182541,14.585000038146973,-1.054055447300341,14.5,3.2000047683761297,14.449999809265135,0.14636683409755968
3425,2013-04-17,14.44499969482422,14.619999885559082,14.220000267028807,14.619999885559082,2904866.0,-0.00034602868559963085,3.571419229323021,1.1666634877643796,58.669004032825185,40.15008414997092,-0.1916709512221555,-0.023551048428673838,0.4853372411170529,-0.5061068650951395,18.398888796626753,0.3999996185302752,-0.5969036607549896,0.07324967384338521,-0.8769042689009581,1.0234036165877285,-0.40182729752878643,0.5483266452155569,-0.7667337641522245,46.60186623754488,-3.145571714668826,0.47507697137217175,4,-0.20749950408935725,0.2550005912780744,0.6325004100799543,0.09000062942504705,1.5500001907348615,2,0.14157148629270555,2.0000047683761473,14.449999809265135,-1.800010899182541,14.585000038146973,-1.054055447300341,14.5,0.14157148629270555
3426,2013-04-18,14.470000267028807,14.65999984741211,14.369999885559082,14.5600004196167,3361150.0,0.0017307423144872214,1.0000065770867452,0.5142860256892486,58.303894665790935,44.782476200204734,-0.16067091319987625,-0.12422858996501951,0.46434736476548544,-0.5008925953311536,18.52528653537587,0.28999996185302734,-0.5184405484893642,0.14225025177001704,-0.691539293658872,0.9760397971989061,-0.2746445209444275,0.5591450244844616,-0.7675996503926132,50.0,-3.798632563792104,0.4168947727144444,4,-0.11000013351440252,0.22499990463257014,0.6687498092651385,0.06500005722046076,1.6300001144409197,3,0.13337935838875858,3.571419229323021,14.44499969482422,2.0000047683761473,14.449999809265135,-1.800010899182541,14.585000038146973,0.13337935838875858
3427,2013-04-19,14.645000457763672,14.6899995803833,14.494999885559082,14.59000015258789,3315936.0,0.012094000518688253,1.689677852172426,-0.6111134658585053,64.83126398962511,49.30271791027137,-0.22095113006290212,-0.3706044249324112,0.29466814352014836,-0.6453116151056904,18.890366309490425,0.21999931335449396,-0.3944152517852597,0.3505004405975338,-0.36267548333427335,1.063676364529341,-0.006087521368369764,0.7070884025634374,-0.9189478488825653,85.00003814697301,25.490436817070318,0.35658796196590375,4,-0.18500041961669922,0.04999971389770508,0.5399997234344482,-0.1100001335144043,1.760000228881836,4,0.12256743053513319,1.0000065770867452,14.470000267028807,3.571419229323021,14.44499969482422,2.0000047683761473,14.449999809265135,0.12256743053513319
3428,2013-04-22,14.774999618530273,14.895000457763672,14.699999809265135,14.699999809265135,2337355.0,0.008876692161363886,-4.200030517655536,1.3636253294493317,61.99616333643294,52.65340436388645,-0.25642101042754994,-0.546750308822963,0.17692951646487742,-0.7416673064561348,19.50627488622724,0.25,-0.2713093994606286,0.49199962615966797,-0.1791139786304896,1.1631132309498255,0.15644282376458918,0.8275564285547468,-1.0257680572491523,82.22210291485179,20.776526961453058,0.3355568023950789,4,-0.22499942779541016,-0.07999944686889648,0.49500060081481934,-0.23999929428100586,1.4950008392333984,0,0.10084601080120903,1.689677852172426,14.645000457763672,1.0000065770867452,14.470000267028807,3.571419229323021,14.44499969482422,0.10084601080120903
3429,2013-04-23,15.494999885559082,15.494999885559082,14.835000038146973,14.859999656677244,4137095.0,0.04873098379818641,1.0787389276199002,8.46669125033361,76.30718032514059,56.42466001280263,-0.8730571461019263,-1.2687953625339397,-0.5244476098371198,-1.42309659463975,20.200471303805195,0.7200002670288086,-0.07594044803197875,1.1719998836517327,0.32513955762427216,2.018860209679193,0.7485697206380024,1.595430046665463,-1.6999375684186582,100.0,35.15272803846146,0.4234301630137306,4,-0.6449999809265137,-0.804999828338623,-0.22249960899353027,-0.9599995613098145,0.8049993515014648,1,0.04840277245650704,-4.200030517655536,14.774999618530273,1.689677852172426,14.645000457763672,1.0000065770867452,14.470000267028807,0.04840277245650704
3430,2013-04-24,15.789999961853027,15.789999961853027,15.44499969482422,15.5,2935551.0,0.019038404548094023,1.3793124993833878,0.4566926886997882,77.58886415199358,60.702724600059895,-1.13101161353298,-1.502613612985165,-0.7947560052860787,-1.6743051117128402,19.942932046325424,0.3450002670288068,0.09506363736698376,1.3792499542236332,0.32077911287263206,2.4377207955746343,0.8500145335481317,1.9084853748991346,-1.8929413906074846,100.0,33.500165942512325,0.529235420675501,4,-0.7849998474121094,-1.119999885559082,-0.47624969482421875,-1.2549996376037598,0.19999980926513672,2,0.014882815531664484,1.0787389276199002,15.494999885559082,-4.200030517655536,14.774999618530273,1.689677852172426,14.645000457763672,0.014882815531664484
3431,2013-04-25,16.045000076293945,16.055000305175778,15.770000457763672,15.789999961853027,3942466.0,0.01614946897130909,1.07272185019371,0.879310855117121,85.07690867588082,65.3615041684834,-1.2694655155132502,-1.6786809816899648,-1.0323919311008538,-1.8851031565413763,19.432416382540325,0.2849998474121058,0.2378220788078309,1.529500055313111,0.267860043670046,2.791140066956176,0.8986800494915794,2.1603200611346427,-1.996506193799803,99.35895985949224,27.05864695860741,0.6308200058215323,4,-0.9074997901916539,-1.242499828338623,-0.7187497615814209,-1.5099997520446777,-0.10000038146972479,3,-0.003116247460087984,1.3793124993833878,15.789999961853027,1.0787389276199002,15.494999885559082,-4.200030517655536,14.774999618530273,-0.003116247460087984
3432,2013-04-26,15.75,16.100000381469727,15.635000228881836,16.045000076293945,3657068.0,-0.01838579463329515,1.296293156633088,-1.1568625251040627,76.43503434954829,68.4753514598953,-0.8699954866335773,-1.3131805506872105,-0.7400224771664625,-1.545331455097985,18.81730121035874,0.4650001525878906,0.3051586920209317,1.1469999790191654,-0.2037010975540383,2.497701055592369,0.47164944073256265,1.8223505173057681,-1.5008554752376941,74.99998297010848,1.1321765801081085,0.6753505382866021,4,-0.5899996757507324,-0.9249997138977051,-0.4199998378753662,-1.2149996757507324,0.2900009155273473,4,0.022222246442522353,1.07272185019371,16.045000076293945,1.3793124993833878,15.789999961853027,1.0787389276199002,15.494999885559082,0.022222246442522353
3433,2013-04-29,15.765000343322756,15.899999618530273,15.43000030517578,15.635000228881836,3010789.0,0.0009524027506511157,1.3500044107584448,-0.44067824006724815,74.63413817197949,70.42693907769078,-0.7822747792627389,-1.2376631880622089,-0.7594676640767233,-1.5168546350739334,17.573152720675324,0.46999931335449396,0.42484958497121994,1.0642503261566176,-0.327164235245645,2.4556648875588802,0.3685430454554872,1.759957606857748,-1.2937531157555586,73.51779073300231,1.6706019573114048,0.695707280701131,4,-0.6050000190734881,-0.9400000572204608,-0.4375002384185809,-1.230000019073488,0.3550004959106463,0,0.04059627842595148,1.296293156633088,15.75,1.07272185019371,16.045000076293945,1.3793124993833878,15.789999961853027,0.04059627842595148
3434,2013-04-30,15.899999618530273,15.899999618530273,15.645000457763672,15.725000381469727,2187131.0,0.00856322691199285,1.9142888283378747,1.3461467923559218,70.73169160652377,71.7672376969906,-0.7710449412598859,-1.3015666582569878,-0.8953392404567602,-1.6093857350613732,16.690890455790637,0.25499916076660156,0.5317426783518222,1.111749601364135,-0.3520531170637611,2.5755523197920294,0.379848242150187,1.843650960578083,-1.2333020124947733,70.14914325894682,0.9433428546398801,0.7319013592139473,4,-0.6649994850158691,-1.0749993324279785,-0.6037495136260986,-1.3649992942810059,0.005000114440919745,1,0.023270493591848185,1.3500044107584448,15.765000343322756,1.296293156633088,15.75,1.07272185019371,16.045000076293945,0.023270493591848185
3435,2013-05-02,15.979999542236328,16.190000534057614,15.765000343322756,15.850000381469727,2018268.0,0.005031441863232455,-1.8333418104599246,0.7428555858310627,81.87498683731081,74.3862479382706,-0.6821413531988831,-1.2823118603822454,-0.9701417817361548,-1.6493742444319555,16.141517193780736,0.42500019073485795,0.6190269862765128,1.0869995594024662,-0.4042286900678498,2.578227808872784,0.3413854346673073,1.832613684137625,-1.1413056031487212,72.36829887140249,2.692725233404346,0.7456141247351585,5,-0.6374993324279803,-1.109999179840088,-0.8037493228912354,-1.4449992179870605,0.1100006103515625,3,0.020025012765390704,1.9142888283378747,15.899999618530273,1.3500044107584448,15.765000343322756,1.296293156633088,15.75,0.020025012765390704
3436,2013-05-03,16.364999771118164,16.395000457763672,16.010000228881836,16.079999923706055,1940713.0,0.024092630782889035,1.23187748783724,2.192320671391053,84.09505219229979,76.52666884967888,-0.8605650070391864,-1.5615004155193333,-1.3487487308304065,-1.9941131790932616,15.685775985974356,0.41500091552734375,0.7033060755847895,1.3539998054504387,-0.21293671148849214,2.9209363223893714,0.5705315469809733,2.137468063919904,-1.3371229087347558,96.89112104645233,25.322188788991696,0.783468258469466,5,-0.8174996376037598,-1.3924994468688965,-1.4699997901916504,-1.8299994468688965,-0.18499946594238637,4,-0.022914757424061794,-1.8333418104599246,15.979999542236328,1.9142888283378747,15.899999618530273,1.3500044107584448,15.765000343322756,-0.022914757424061794
3437,2013-05-06,16.270000457763672,16.600000381469727,16.100000381469727,16.495000839233402,1278675.0,-0.005805029922588356,1.2988533970578564,-0.7894754453828878,80.69217650028267,78.60400364566219,-0.5708495704861534,-1.3378001451058665,-1.2444596755873185,-1.8584373995112475,14.804093999442827,0.5,0.7923356650508211,1.133750486373902,-0.4141814875224803,2.6816824602702862,0.3597844994257109,1.9077164733220933,-1.023383820119422,71.79488015493543,-0.6156546930102849,0.773965986948192,5,-0.5525002479553223,-1.195000171661377,-1.4900002479553223,-1.7350001335144043,-0.26500129699707387,0,-0.01997546120438909,1.23187748783724,16.364999771118164,-1.8333418104599246,15.979999542236328,1.9142888283378747,15.899999618530273,-0.01997546120438909
3438,2013-05-07,15.994999885559082,16.485000610351562,15.81999969482422,16.375,6791493.0,-0.016902308817905776,1.2166647858131665,1.688886534141456,76.77642900729957,78.6561423881243,-0.11688434410755733,-0.9546197351340737,-0.9576929087696673,-1.5437070077591102,13.587415425112198,0.665000915527342,0.8864736038185299,0.7589999198913571,-0.7368772085087194,2.2548770482914353,0.011061355691317942,1.5069384840913962,-0.504774174026247,36.64915767083753,-38.695980442752266,0.7479385642000389,5,0.020000457763671875,-0.9199995994567871,-1.2174997329711914,-1.4599995613098145,0.009999275207515979,1,0.0028134435942630542,1.2988533970578564,16.270000457763672,1.23187748783724,16.364999771118164,-1.8333418104599246,15.979999542236328,0.0028134435942630542
3439,2013-05-08,16.440000534057614,16.475000381469727,15.914999961853027,16.129999160766598,2405480.0,0.02782123486604693,1.947362345028304,-0.8157928419235103,80.00000573638552,78.92404700861229,-0.4623619830822747,-1.2934547888379022,-1.3948628186850396,-1.9506173071934967,13.071261211323066,0.5600004196166992,0.9678220834953724,1.0945005416870082,-0.4180049530372507,2.607006036411267,0.3382477943248787,1.8507532890491376,-0.7500153819361373,80.8383425026921,1.7806476107468114,0.7562527473621294,5,-0.42500019073485973,-1.345000267028805,-1.8287503719329798,-1.7400002479553187,-0.5900001525878871,2,-0.01946470099932729,1.2166647858131665,15.994999885559082,1.2988533970578564,16.270000457763672,1.23187748783724,16.364999771118164,-0.01946470099932729
3440,2013-05-09,16.280000686645508,16.5,16.149999618530273,16.495000839233402,2511347.0,-0.009732350499663589,2.1111356006917363,-0.6935458069279632,76.15607513961275,77.93284328236028,-0.25205194167873657,-1.0714309799695911,-1.220831705049731,-1.755705380207802,14.134376491031567,0.35000038146972656,1.060788936110212,0.8602506637573235,-0.683935457375771,2.4044367848904162,0.08815760319077626,1.6323437243238708,-0.4600009918212873,58.97443421486987,-22.777409506420042,0.7720930605665465,5,-0.2650003433227539,-1.1850004196166992,-1.668750524520874,-1.580000400543213,-0.4850006103515625,3,-0.02303445564237161,1.947362345028304,16.440000534057614,1.2166647858131665,15.994999885559082,1.2988533970578564,16.270000457763672,-0.02303445564237161
3441,2013-05-10,16.34000015258789,16.594999313354492,16.184999465942386,16.385000228881836,1699588.0,0.0036854707255387087,-1.3098488633860665,0.20930253189261733,75.33632350920294,77.81076430009969,-0.2970421643267187,-1.0356760392124116,-1.2551748999154224,-1.781606321674282,15.148217598748412,0.4099998474121058,1.0482724275100814,0.8257501125335693,-0.6997707440802436,2.351270969147384,0.06298968422666107,1.5885105408404758,-0.4250001907348633,66.66666666666659,-14.068122013811418,0.7627604283069073,5,-0.3249998092651367,-1.244999885559082,-1.7362499237060547,-1.6399998664855957,-0.43500041961669744,4,-0.015299877458104238,2.1111356006917363,16.280000686645508,1.947362345028304,16.440000534057614,1.2166647858131665,15.994999885559082,-0.015299877458104238
3442,2013-05-13,16.360000610351562,16.395000457763672,16.100000381469727,16.350000381469727,1228699.0,0.0012240182115605958,6.375008940705243,-0.22222693171703473,74.49769231494895,77.79560364931851,-0.24743481578241955,-0.9583186795520362,-1.263909503585106,-1.7668861031788872,16.12169525619325,0.2950000762939453,1.0055547783786771,0.7527505397796634,-0.7388312217431334,2.2443323013024603,0.006959659018264119,1.4985414205410628,-0.3217005729675293,69.67757178402397,-10.420091097376286,0.7457908807613989,5,-0.23750019073486328,-1.265000343322754,-1.760000467300415,-1.6600003242492676,-0.220001220703125,0,-0.011002463231076676,-1.3098488633860665,16.34000015258789,2.1111356006917363,16.280000686645508,1.947362345028304,16.440000534057614,-0.011002463231076676
3443,2013-05-14,16.290000915527347,16.53499984741211,16.069999694824222,16.514999389648438,1752915.0,-0.0042787097929521956,2.5094431968675956,-22.499332443257323,65.37719571056866,77.20065966087905,-0.10631197701041373,-0.7947842569196926,-1.1832250797300379,-1.6655733875839918,17.616244628388493,0.4650001525878871,0.910269598347714,0.5975008010864293,-0.8420663053811772,2.037067907554036,-0.12228275214737394,1.3172843543202326,0.30999946594237926,55.14725166227047,-21.506219489583152,0.7197835532338033,5,-0.10750055313110707,-1.0725007057189977,-1.7900006771087682,-1.5900006294250524,-0.2550010681152379,1,-0.017495502685275555,6.375008940705243,16.360000610351562,-1.3098488633860665,16.34000015258789,2.1111356006917363,16.280000686645508,-0.017495502685275555
3444,2013-05-15,16.565000534057614,16.569999694824222,16.209999084472653,16.260000228881836,1777035.0,0.01688149804019612,1.285728125946103,-1.355566104913369,65.10722610115943,75.33757513464002,-0.30962108384261455,-0.9520196125036602,-1.4420287023251745,-1.911813777384637,18.844407593062666,0.3600006103515696,0.8760695433071728,0.7667503833770724,-0.5972582195582596,2.1307589863124043,0.08474608190940813,1.4487546848447383,0.024399833679201066,94.28594264870901,19.735278398683747,0.6820043014676658,5,-0.355000495910641,-1.2475004196166957,-2.147500276565548,-1.8650002479553187,-0.9550008773803693,2,-0.03380629974262017,2.5094431968675956,16.290000915527347,6.375008940705243,16.360000610351562,-1.3098488633860665,16.34000015258789,-0.03380629974262017
3445,2013-05-16,16.489999771118164,16.575000762939453,16.370000839233402,16.575000762939453,1231594.0,-0.004527664384027519,3.823471334006424,-0.27869149761112966,59.32913316810986,72.58580635417448,-0.1728454472279246,-0.7546484265333646,-1.3529814347212685,-1.8103535108551263,19.889765750157203,0.20499992370605113,0.8560190023671055,0.5894996166229252,-0.6481209316947201,1.8271201649405704,-0.029310657535898343,1.2083098907817487,0.08901258316040028,80.00007266095295,8.232750566444196,0.6188102741588227,5,-0.2799997329711914,-1.0874996185302734,-2.172499656677246,-1.7899994850158691,-1.189999580383299,3,-0.038811364374266466,1.285728125946103,16.565000534057614,2.5094431968675956,16.290000915527347,6.375008940705243,16.360000610351562,-0.038811364374266466
3446,2013-05-17,16.399999618530273,16.594999313354492,16.299999237060547,16.5,2717867.0,-0.00545786257350489,1.0344902428918135,1.1764613485919444,64.90824604443961,70.83203630352526,-0.08644955298906964,-0.5403478623563096,-1.255010234359137,-1.691993010335409,21.01823619355121,0.2950000762939453,0.8517854220539967,0.4029994964599606,-0.6525643951838873,1.4585633881038085,-0.12478244936196248,0.9307814422818836,-0.32999992370605113,62.85717399755107,-8.1500608547653,0.527781945821924,5,-0.19250011444091797,-0.9974994659423828,-1.9412493705749512,-1.6999993324279785,-1.3799991607666016,4,-0.036890216848099344,3.823471334006424,16.489999771118164,1.285728125946103,16.565000534057614,2.5094431968675956,16.290000915527347,-0.036890216848099344
3447,2013-05-20,16.440000534057614,16.565000534057614,16.120000839233402,16.565000534057614,1403816.0,0.002439080271815497,6.119995117187386,1.2499952316466079,65.30612068365235,69.55755760089778,-0.11152839805319914,-0.46269967699466896,-1.286733298086487,-1.704869450810019,22.075758228885007,0.44499969482421164,0.818160399063661,0.35325040817260245,-0.50511607881446,1.2116168951596649,-0.07593283532093054,0.7824336516661337,-0.3595008468627867,70.47640153895811,-0.20445512678219302,0.42918324349353165,5,-0.18500089645385387,-1.030000209808346,-1.9812502861022914,-1.7400002479553187,-1.4200000762939418,0,-0.03254262674615471,1.0344902428918135,16.399999618530273,3.823471334006424,16.489999771118164,1.285728125946103,16.565000534057614,-0.03254262674615471
3448,2013-05-21,16.264999389648438,16.454999923706055,16.079999923706055,16.454999923706055,2209058.0,-0.010644838121911193,2.94735732570396,1.5200042724609375,58.129160903564,67.12746373058428,0.11823337380051413,-0.1795538387054023,-1.1111199947290622,-1.5039650916355605,23.632347255782026,0.375,0.7293811806237915,0.10374927520751953,-0.4944665481956534,0.7019650986106942,-0.19535863649406693,0.402857186909106,0.3299999237060547,35.9222689698083,-33.38722609679142,0.2991079117015872,5,0.06750011444091797,-0.8549990653991699,-1.7962491512298584,-1.5649991035461426,-0.7799997329711932,1,-0.0076852139373305706,6.119995117187386,16.440000534057614,1.0344902428918135,16.399999618530273,3.823471334006424,16.489999771118164,-0.0076852139373305706
3449,2013-05-22,16.245000839233402,16.354999542236328,16.100000381469727,16.344999313354492,1441522.0,-0.0012295451070083452,3.2500238420701275,0.5263062791748043,56.06409909477395,64.8950219478244,0.12031470181394965,-0.1059165507965929,-1.097499013538025,-1.4615890793949156,23.85785067941224,0.25499916076660156,0.6550026198222199,0.04625067710876962,-0.4636192875106495,0.5561206417281905,-0.20868430520093995,0.3011856594184792,0.33969848632812116,32.039050694794916,-35.35990583843333,0.25493498230971023,5,0.08749866485595348,-0.8350005149841344,-1.7762506008148229,-1.545000553131107,-0.7200012207031286,2,-0.012927114864415223,2.94735732570396,16.264999389648438,6.119995117187386,16.440000534057614,1.0344902428918135,16.399999618530273,-0.012927114864415223
3450,2013-05-23,16.024999618530273,16.100000381469727,15.5,16.024999618530273,2784862.0,-0.013542702944760787,6.999923706830781,-0.0,41.58416449257493,61.144782057087966,0.3356357480867125,0.13975843569600244,-0.8818888045544107,-1.2165900759228734,23.340963202932898,0.745000839233402,0.6030015780586435,-0.18550052642822124,-0.6656751311064824,0.2946740782500399,-0.4255878287673518,0.054586775910909324,0.5496057189941403,47.94520070720002,-15.073686380130106,0.24008730233913078,5,0.022500038146972656,-0.6149992942810059,-1.5562493801116943,-1.3249993324279785,-0.5349998474121094,3,-0.025897034117439266,3.2500238420701275,16.245000839233402,2.94735732570396,16.264999389648438,6.119995117187386,16.440000534057614,-0.025897034117439266
3451,2013-05-24,15.994999885559082,16.180000305175778,15.81999969482422,16.180000305175778,1683181.0,-0.001872058264294818,2.8918896627094486,-100.0,42.96674730203227,57.64134372231945,0.34816382581727723,0.17478134691717173,-0.8560744427911207,-1.1600761789171834,22.265234661798207,0.36000061035155717,0.4858086231640488,-0.2130002498626702,-0.6973058146208366,0.27130531489549803,-0.4551530322417534,0.029152532516413032,0.536621238464356,46.47883918641339,-14.792548737871208,0.24215278237908391,5,0.05249977111816406,-0.5099997520446777,-1.526249647140503,-1.294999599456787,-0.9799995422363263,4,-0.043451059693453975,6.999923706830781,16.024999618530273,3.2500238420701275,16.245000839233402,2.94735732570396,16.264999389648438,-0.043451059693453975
3452,2013-05-27,16.100000381469727,16.200000762939453,15.979999542236328,16.010000228881836,873901.0,0.006564582473391756,-1.93331977010325,-0.48648620783867896,52.94118589889148,56.25956485435531,0.22619006739851244,0.10260716460911823,-0.9662219703493875,-1.2436704417728652,21.50899659798665,0.220001220703125,0.3894708605538959,-0.1254997730255134,-0.5631721426115774,0.31217259656055063,-0.3443359578185472,0.09333641176752039,0.390355897592773,62.827270094568554,-1.4942775454127215,0.21883618479303235,5,-0.05250072479248047,-0.5525002479553223,-1.572500228881836,-1.4000000953674316,-0.9450006484985334,0,-0.06708073901346479,2.8918896627094486,15.994999885559082,6.999923706830781,16.024999618530273,3.2500238420701275,16.245000839233402,-0.06708073901346479
3453,2013-05-28,16.405000686645508,16.545000076293945,16.149999618530273,16.200000762939453,2849013.0,0.0189441178850418,-1.5901481467584688,2.2777730682829653,48.936176380217034,54.46278155202838,-0.06792506706192114,-0.16020111074849908,-1.2784117159236672,-1.5269501902265503,21.39131088375748,0.44499969482421875,0.29931617752417594,0.14750051498413086,-0.2390024523089913,0.534003482277253,-0.04575096866242845,0.34075199863069017,-0.9050006866455078,86.602930198346,23.363919777935926,0.193251483646561,5,-0.3575010299682617,-0.7550005912780762,-1.827500581741333,-1.705000400543213,-1.7350006103515625,1,-0.08442549045482795,-1.93331977010325,16.100000381469727,2.8918896627094486,15.994999885559082,6.999923706830781,16.024999618530273,-0.08442549045482795
3454,2013-05-29,16.270000457763672,16.469999313354492,16.200000762939453,16.469999313354492,1123349.0,-0.008229212022632382,1.7000009536797733,-0.9756045367001926,49.69135148372634,53.39191692043021,0.023276538255082357,0.004152838185600416,-1.1452255520757681,-1.3715922582400566,21.26726528729607,0.26999855041503906,0.20743476541575845,-0.0059997558593742895,-0.35395049747672047,0.3419509857579719,-0.17997512666804738,0.1679756149492988,-0.7491004562377928,73.68424895187093,9.496600011784068,0.1739753708086727,5,-0.22250080108642578,-0.5525002479553223,-1.6475002765655518,-1.570000171661377,-1.3350000381469727,2,-0.04824835765212554,-1.5901481467584688,16.405000686645508,-1.93331977010325,16.100000381469727,2.8918896627094486,15.994999885559082,-0.04824835765212554
3455,2013-05-30,16.299999237060547,16.450000762939453,16.155000686645508,16.235000610351562,1210966.0,0.0018438093701811376,-1.622240683598386,-0.32499499318118963,48.742111204279155,51.59567971596795,-0.040798536086381176,-0.000677924156278209,-1.1699572454008518,-1.3809320551423312,20.54028350443874,0.2950000762939453,0.16765763405427592,0.007999038696290484,-0.3108544101489805,0.32685248754156326,-0.1514276857263468,0.16742576311892776,-0.7586172340393063,66.2067985761978,2.236366089546479,0.1594267244226361,5,-0.2674989700317383,-0.28499889373779297,-1.5299992561340332,-1.599998950958252,-1.419999122619629,3,-0.047545991092330375,1.7000009536797733,16.270000457763672,-1.5901481467584688,16.405000686645508,-1.93331977010325,16.100000381469727,-0.047545991092330375
3456,2013-05-31,15.989999771118164,16.405000686645508,15.94499969482422,16.385000228881836,2129282.0,-0.01901837303388032,1.1149404119859958,-6.077058512823522,40.15955773885966,48.801617166546535,0.22900906185323677,0.294907050081715,-0.8570559961431563,-1.0456393262510346,19.30489403649625,0.4600009918212873,0.0976475763402469,-0.28325042724609517,-0.6271490656716594,0.06064821117946728,-0.4551997464588773,-0.11130110803331306,-0.42854540663146956,7.500007947280643,-53.44559636694855,0.17194931921278142,5,0.032500267028808594,0.025000572204589844,-1.1524996757507324,-1.2899994850158691,-0.7899999618530291,4,-0.031269543912259556,-1.622240683598386,16.299999237060547,1.7000009536797733,16.270000457763672,-1.5901481467584688,16.405000686645508,-0.031269543912259556
3457,2013-06-03,15.94499969482422,16.049999237060547,15.550000190734865,15.859999656677244,1807457.0,-0.0028142637234569445,2.389834124831478,-0.21518972060997354,40.70078298913671,46.86513073161018,0.2194909533477496,0.3312962026235535,-0.808327697251956,-0.9800611881467969,18.025123833710353,0.4999990463256818,0.04771259955596108,-0.3120004653930639,-0.6859470860255801,0.06194615523945224,-0.498973775709322,-0.12502715507680584,0.6000003814697248,39.69844718800237,-21.07261342554994,0.18697331031625836,6,0.07750034332275213,0.07000064849853338,-0.9749994277954137,-1.1424994468688983,-0.5999994277954137,0,-0.05832545433057268,1.1149404119859958,15.989999771118164,-1.622240683598386,16.299999237060547,1.7000009536797733,16.270000457763672,-0.05832545433057268
3458,2013-06-04,16.040000915527347,16.219999313354492,15.954999923706055,16.055000305175778,1258929.0,0.005958057229312086,-1.8648370002268182,-0.1764633284339765,34.32839814890741,44.45005284873611,0.09970203717824688,0.25280041532634456,-0.8885873292260236,-1.0516472758667863,17.323449902044292,0.27499961853027166,-0.010074382952652172,-0.21924929618835165,-0.5870491932381938,0.14855060086148875,-0.40314924471327274,-0.035349347663430564,0.4850991630554162,53.26099914065598,-3.1355469412017953,0.18389994852492036,6,-0.017500877380374646,-0.025000572204593396,-1.047500610351566,-1.2150006294250524,-0.620000839233402,1,-0.05517463416722368,2.389834124831478,15.94499969482422,1.1149404119859958,15.989999771118164,-1.622240683598386,16.299999237060547,-0.05517463416722368
3459,2013-06-05,16.120000839233402,16.274999618530273,15.875,15.975000381469727,2153133.0,0.0049875261309126895,-1.318830163644405,-9.667090539170635,38.988141529623526,44.161605852852624,0.00011866514729774735,0.15557408117932425,-0.9426183494064233,-1.1061719476308944,16.652483838704484,0.39999961853027344,-0.0747763642057997,-0.12324938774108674,-0.485744933632418,0.23924615815024453,-0.30449716068675414,0.05799838520458067,0.3855972415924036,63.33336512245733,9.51261790519004,0.18124777294566569,6,-0.0725007057189977,-0.07000064849853871,-1.1275005340576207,-1.295000553131107,-0.5300006866455114,2,-0.08995041485422228,-1.8648370002268182,16.040000915527347,2.389834124831478,15.94499969482422,1.1149404119859958,15.989999771118164,-0.08995041485422228
3460,2013-06-06,15.904999732971193,16.309999465942386,15.904999732971193,16.180000305175778,2050848.0,-0.013337536914944326,-1.9454464747069267,-1.8965496829864208,36.28811586515017,43.41953569319905,0.2193775972041916,0.3594708396924009,-0.6823342257164935,-0.8614180227215709,15.860960166266297,0.4049997329711932,-0.11618599240040339,-0.3195004463195783,-0.7115788121174855,0.07257791947832892,-0.5155396292185319,-0.12346126342062469,0.5814863900527936,41.52039021430341,-10.696412830469868,0.19603918289895333,6,0.14250040054321111,0.1450004577636701,-0.8749995231628436,-1.0799994468688983,-1.5699996948242205,3,-0.0609870688236277,-1.318830163644405,16.120000839233402,-1.8648370002268182,16.040000915527347,2.389834124831478,15.94499969482422,-0.0609870688236277
3461,2013-06-07,16.09000015258789,16.190000534057614,15.845000267028807,16.0,1806682.0,0.01163158897973382,1.3793046749625568,-0.3272726011673013,41.02564353365691,42.09558654150633,0.05506030325229716,0.16314527691682912,-0.8162280446188852,-1.0186409006256874,14.90034780139173,0.3450002670288068,-0.1481066791461636,-0.12200002670288157,-0.5145144251658458,0.27051437176008086,-0.3182572259343637,0.07425717252860053,0.3777562517903128,71.05269432073814,20.27210444116332,0.1962571992314814,6,-0.04250001907348633,-0.039999961853027344,-0.9837498664855957,-1.2199997901916504,-2.130000114440918,4,-0.0752019904706066,-1.9454464747069267,15.904999732971193,-1.318830163644405,16.120000839233402,-1.8648370002268182,16.040000915527347,-0.0752019904706066
3462,2013-06-10,16.180000305175778,16.299999237060547,16.020000457763672,16.040000915527347,3909673.0,0.005593545788339371,-2.1110922731318613,1.5555461365658516,47.72120622050762,41.96058985709416,-0.02503071495193865,0.06215525855525428,-0.8546339816639801,-1.0823733905610329,14.037104517714516,0.279998779296875,-0.12419511254437765,-0.022999858856206146,-0.4094331405245377,0.36343342281212543,-0.21621649969037193,0.17021678197795964,0.2694009749295603,72.04314306985094,18.58238066753087,0.19321664083416537,6,-0.17000055313109996,-0.13000011444091442,-0.9200000762939418,-1.2074999809265101,-1.990000724792477,0,-0.0605686327210484,1.3793046749625568,16.09000015258789,-1.9454464747069267,15.904999732971193,-1.318830163644405,16.120000839233402,-0.0605686327210484
3463,2013-06-11,16.004999160766598,16.165000915527347,15.725000381469727,16.165000915527347,2192226.0,-0.01081589252833326,4.4999463564078255,-1.1428746594006538,44.05937695927708,41.33481490993314,0.09751831581861126,0.2263132187388095,-0.622883197861011,-0.8837715881368791,13.112639333667502,0.45499992370605113,-0.10469191771547415,-0.183750915527348,-0.5776236446729897,0.2101218136182954,-0.38068728010016883,0.013185449045472808,0.42641409755133,47.86311410201144,-7.964182670973173,0.19693636457282168,6,-0.004998683929439807,0.042500495910648084,-0.6087489128112757,-0.9299988746643031,-2.004999160766598,1,-0.04123704644456716,-2.1110922731318613,16.180000305175778,1.3793046749625568,16.09000015258789,-1.9454464747069267,15.904999732971193,-0.04123704644456716
3464,2013-06-12,16.004999160766598,16.319999694824222,15.899999618530273,15.920000076293945,4048095.0,0.0,-5.720001220703373,-0.5312384517266818,49.444432670707315,41.41285062842515,0.06255284687015106,0.19205497143087413,-0.5759243711862787,-0.8580951131319683,11.896651555705226,0.42000007629394887,-0.11611053836561425,-0.15575084686279794,-0.5151112779263514,0.20360958420075548,-0.33543106239457643,0.023929368668978768,0.40878583619966946,47.05867267615659,-9.36224705315525,0.17968021553177715,6,-0.027498722076412463,0.042500495910648084,-0.4599988460540736,-0.9299988746643031,-1.554999351501463,2,-0.03655102250218634,4.4999463564078255,16.004999160766598,-2.1110922731318613,16.180000305175778,1.3793046749625568,16.09000015258789,-0.03655102250218634
3465,2013-06-13,15.850000381469727,15.96500015258789,15.640000343322756,15.835000038146973,1524003.0,-0.009684397839696435,1.6530609067305937,0.17647652813931264,46.233783219412715,42.08776457070882,0.16428253069855003,0.3126794392060148,-0.3662566458769021,-0.6800563901150927,10.821695492322212,0.3649988174438423,-0.14768296675803327,-0.2787496566772454,-0.6285148650462702,0.07101555169177942,-0.453632260861756,-0.10386705249273298,0.546508919371913,30.882388002765314,-25.689217228668102,0.17488260418451237,6,0.084999561309818,0.19749927520751953,-0.2950000762939453,-0.7750000953674316,-1.2750005722045916,3,-0.016403799534655095,-5.720001220703373,16.004999160766598,4.4999463564078255,16.004999160766598,-2.1110922731318613,16.180000305175778,-0.016403799534655095
3466,2013-06-14,15.795000076293945,16.040000915527347,15.765000343322756,15.864999771118164,1256329.0,-0.00347005071621842,-3.230805346479595,-4.666539513001462,41.86666680230018,42.217307216615886,0.2108906411315452,0.33732559832348485,-0.2599678946435624,-0.601303698769966,9.861086411546086,0.2750005722045916,-0.17556929669270005,-0.30349998474121165,-0.659088765439904,0.05208879595748073,-0.4812943750905596,-0.12570559439186546,0.5845790423455597,22.79410011626391,-31.623579455223737,0.17779439034934663,6,0.18499994277954457,0.2524995803833008,-0.23999977111816406,-0.7199997901916504,-1.2849998474121094,4,-0.09243431662518475,1.6530609067305937,15.850000381469727,-5.720001220703373,16.004999160766598,4.4999463564078255,16.004999160766598,-0.09243431662518475
3467,2013-06-17,15.904999732971193,16.129999160766598,15.789999961853027,15.914999961853027,2489439.0,0.006964207416645829,-1.8333293596865292,0.14286103542231796,35.11903038642514,42.30515524300674,0.10573998252204397,0.19519784478969093,-0.3086063493039113,-0.6934562289773982,9.383060636087329,0.33999919891357067,-0.20448020355989271,-0.1667502880096432,-0.49349324849672094,0.15999267247743632,-0.33012176825318384,-0.0033788077661043303,0.4579878071102197,38.970535642910235,-10.905998406858615,0.16337148024353948,6,0.0750002861022967,0.1424999237060529,-0.34999942779541193,-0.8299994468688983,-1.3699998855590838,0,-0.1222885713598737,-3.230805346479595,15.795000076293945,1.6530609067305937,15.850000381469727,-5.720001220703373,16.004999160766598,-0.1222885713598737
3468,2013-06-18,16.139999389648438,16.170000076293945,15.869999885559082,15.925000190734865,12031984.0,0.014775206577972266,1.1818150291823735,-21.499427808510223,46.34828601217486,43.122949074401326,-0.1269313601254929,-0.052329621986999086,-0.4858248527515592,-0.9119351517354755,8.971741718394448,0.3000001907348633,-0.18518592079684737,0.07449936866760254,-0.24127736072248496,0.3902760980576918,-0.08338899602744121,0.2323877333626463,0.20672840344604282,73.52934164152705,25.562847715201904,0.15788836469504458,6,-0.15999937057494762,-0.0924997329711914,-0.5312490463256836,-1.0649991035461426,-1.2149991989135724,1,-0.12081783661750256,-1.8333293596865292,15.904999732971193,-3.230805346479595,15.795000076293945,1.6530609067305937,15.850000381469727,-0.12081783661750256
3469,2013-06-19,16.03499984741211,16.180000305175778,15.970000267028807,16.174999237060547,6814840.0,-0.00650554809213133,1.7999720258380623,-0.6511623780733986,42.85716489041747,43.85284341054214,-0.03940059766068771,0.03808304302836518,-0.3311324192048932,-0.7953285184206571,8.526634681849304,0.21000003814697088,-0.16535422832331292,-0.02000012397765971,-0.32440659545652295,0.2844063475012035,-0.17220335971709133,0.1322031117617719,0.2957933936351793,73.14806148020901,26.353307652449644,0.15220323573943176,6,-0.054999828338619494,0.012499809265136719,-0.33499956130981445,-0.9599995613098145,-1.2100000381469744,2,-0.12690987631911566,1.1818150291823735,16.139999389648438,-1.8333293596865292,15.904999732971193,-3.230805346479595,15.795000076293945,-0.12690987631911566
3470,2013-06-20,15.609999656677244,15.989999771118164,15.520000457763672,15.789999961853027,3260457.0,-0.026504533506650163,-1.6111167036658314,1.2857220708446992,40.35533768989346,43.778364983457315,0.3792336640418714,0.4536576194902313,0.12207701380412495,-0.36299081052144366,9.010872084967916,0.5149993896484375,-0.15139794415336283,-0.4242503166198741,-0.7880503440864199,-0.06045028915332651,-0.606150330353147,-0.2423503028866012,0.7051777233637946,13.636245412247296,-36.5539586189174,0.1819000137332737,6,0.31000041961670277,0.4375000000000018,0.153750419616701,-0.5349993705749494,-0.4600000381469709,3,-0.0743113307447073,1.7999720258380623,16.03499984741211,1.1818150291823735,16.139999389648438,-1.8333293596865292,15.904999732971193,-0.0743113307447073
3471,2013-06-21,15.300000190734865,15.774999618530273,15.300000190734865,15.670000076293945,4733121.0,-0.019859030926357213,-1.567565268717168,2.0555514347475645,35.57049099045085,42.42828551345101,0.6318306149819186,0.7472306873319017,0.46838720599649974,-0.04913834814023055,9.913295342464695,0.4749994277954084,-0.16232923702287216,-0.6994997978210424,-1.1898478224433173,-0.20915177319876754,-0.9446738101321781,-0.454325785509905,0.9833701124150789,0.0,-49.38921250705002,0.245174012311137,6,0.5099997520446795,0.6474995613098127,0.5062499046325666,-0.22499990463257014,-0.305000305175783,4,-0.047385645256969644,-1.6111167036658314,15.609999656677244,1.7999720258380623,16.03499984741211,1.1818150291823735,16.139999389648438,-0.047385645256969644
3472,2013-06-24,15.020000457763672,15.414999961853027,14.9399995803833,15.364999771118164,34433473.0,-0.018300635913766294,1.1348346391893978,0.932430865034427,28.925611041183615,40.74675596699617,0.8157667565969025,0.9930870718911073,0.7805807901698127,0.23352448549002602,11.150047249886326,0.47500038146972656,-0.15861315431836154,-0.9254995346069332,-1.5797318513083134,-0.2712672179055531,-1.2526156929576224,-0.598383376256244,1.2043676386413686,6.451679888635535,-40.69430373970643,0.32711615835068997,6,0.6099991798400897,0.7324995994567853,0.7849993705749512,0.05499982833862305,0.28999996185302734,0,-0.03395474123426023,-1.567565268717168,15.300000190734865,-1.6111167036658314,15.609999656677244,1.7999720258380623,16.03499984741211,-0.03395474123426023
3473,2013-06-25,15.020000457763672,15.19499969482422,14.949999809265135,15.164999961853027,24441089.0,0.0,1.3902547951450688,0.4202892541422719,26.49571987734268,38.196898989955656,0.7390724132275679,0.9317789845950877,0.8106981843199446,0.2409249325642655,12.165996854675399,0.24499988555908558,-0.18086247815201517,-0.8562495231628411,-1.5936120861065,-0.11888696021918399,-1.2249308046346705,-0.48756824169101165,1.1016181573596278,6.451679888635535,-37.05025316974218,0.36868128147182866,6,0.5399994850158674,0.7224993705749512,0.8124995231628418,0.05499982833862305,0.2799997329711932,1,-0.03229031927897652,1.1348346391893978,15.020000457763672,-1.567565268717168,15.300000190734865,-1.6111167036658314,15.609999656677244,-0.03229031927897652
3474,2013-06-26,15.484999656677244,15.609999656677244,15.015000343322756,15.06999969482422,2434205.0,0.030958667426219666,-1.2666698153136888,-2.8620784909531927,41.89188492567585,37.71446584620711,0.21518302912019038,0.4268383306447401,0.38619279302647236,-0.21589063440793588,12.759403379289019,0.5949993133544886,-0.2197274833271834,-0.3520002841949488,-1.0846692227414838,0.3806686543515845,-0.7183347534682145,0.01433418507831874,0.5420894356668544,51.90475974223533,7.815416907222094,0.3663344692732669,6,0.07500028610229492,0.25750017166137873,0.3862502574920672,-0.4099993705749494,-0.09499931335448863,2,-0.0361639960192639,1.3902547951450688,15.020000457763672,1.1348346391893978,15.020000457763672,-1.567565268717168,15.300000190734865,-0.0361639960192639
3475,2013-06-27,15.524999618530273,15.604999542236328,15.274999618530273,15.53499984741211,1041788.0,0.0025831425728046753,3.400010172551912,-0.0240969392796658,38.445786393922035,37.33436802305399,0.1388333464157192,0.34340702807972967,0.388147529732473,-0.23836985231691799,13.525119049250453,0.3299999237060547,-0.2389458980898702,-0.2732503414154053,-0.9844779763961142,0.4379772935653037,-0.6288641589057598,0.0823634760749492,0.4151223128569619,70.05988160733519,28.167513447434118,0.3556138174903547,6,0.0350003242492658,0.2175002098083496,0.3462502956390381,-0.4499993324279785,-0.09499931335449396,3,-0.0450885556499232,-1.2666698153136888,15.484999656677244,1.3902547951450688,15.020000457763672,1.1348346391893978,15.020000457763672,-0.0450885556499232
3476,2013-06-28,15.489999771118164,15.779999732971193,15.399999618530273,15.630000114440918,1659470.0,-0.0022544185682513707,-1.3749959021889873,13.99971390425329,35.56482717727273,37.38390099981484,0.14082872887914455,0.3573489703381405,0.46475442294369174,-0.19186259008394302,14.478488124982508,0.38000011444091975,-0.27623289309760146,-0.2832501888275143,-1.0012170177693385,0.4347166401143081,-0.6422336032984255,0.0757332256433969,0.3701123721887569,65.47620128882234,26.26593251373852,0.3589834144709116,6,0.07000017166137518,0.252500057220459,0.23875021934509277,-0.41499948501586914,-0.24499988555908203,4,-0.021949655107280086,3.400010172551912,15.524999618530273,-1.2666698153136888,15.484999656677244,1.3902547951450688,15.020000457763672,-0.021949655107280086
3477,2013-07-01,15.015000343322756,15.289999961853027,14.875,15.079999923706055,36120380.0,-0.03066490863873783,-1.405795018230369,0.4642815784633493,31.598506026061287,35.74503655691333,0.5322801999307831,0.8001256754594248,0.9710575664979846,0.2915998069531103,14.83640354651445,0.6149997711181641,-0.3098134519403075,-0.7117496490478494,-1.4999137136444656,0.07641441554876849,-1.1058316813461584,-0.31766761674954047,0.7715027949502762,15.469655760352804,-21.710599810635248,0.39408203229830874,7,0.5124998092651332,0.694999694824217,0.7512495517730695,0.05999994277953924,0.21999931335448863,0,-0.0013320317886351685,-1.3749959021889873,15.489999771118164,3.400010172551912,15.524999618530273,-1.2666698153136888,15.484999656677244,-0.0013320317886351685
3478,2013-07-02,15.154999732971193,15.164999961853027,14.81999969482422,15.100000381469727,10302130.0,0.009323968461359078,8.200030517655689,-0.846149331690119,34.98231655638742,34.87005340868777,0.26581862580209936,0.6223319876421751,0.8604432098666823,0.16359797283270616,15.752067702089692,0.3450002670288068,-0.3297652751656983,-0.5275002002716054,-1.3405934724554296,0.28559307191221883,-0.9340468363635193,-0.12095356417969327,0.625,34.89583592034038,-0.9921170628279938,0.4065466360919122,7,0.24999999999999822,0.5275001525878888,0.642500162124632,-0.07999944686889826,0.18500041961669744,1,0.010227693129435389,-1.405795018230369,15.015000343322756,-1.3749959021889873,15.489999771118164,3.400010172551912,15.524999618530273,0.010227693129435389
3479,2013-07-03,14.670000076293945,15.050000190734865,14.5600004196167,15.050000190734865,7746457.0,-0.032002617302729686,1.5789453871038026,-6.909174455098559,31.32908565454734,33.867136515871536,0.5999186478405161,1.046801458563655,1.3465867051016005,0.6567790417102302,16.674958814672117,0.594999313354494,-0.362199188587887,-0.9399998188018799,-1.8425047522758256,-0.03749488532793244,-1.3912522855388545,-0.48874735206490705,0.9947996520996103,9.016370376044925,-26.368559941634977,0.4512524667369735,7,0.5,0.8449997901916504,1.1787497997283936,0.4050002098083496,0.9349994659423828,2,0.042944792853748526,8.200030517655689,15.154999732971193,-1.405795018230369,15.015000343322756,-1.3749959021889873,15.489999771118164,0.042944792853748526
3480,2013-07-04,14.9350004196167,15.109999656677244,14.604999542236328,14.729999542236328,1124961.0,0.01806409965539002,-1.2197764424034145,-0.5394758306375286,37.24034630020628,34.05267599473325,0.2560240847261852,0.7435261591235456,1.0763229217682024,0.402701829506686,17.688645417031672,0.5050001144409162,-0.43631656047176826,-0.626499509811401,-1.5657602986787893,0.3127612790559873,-1.096129904245096,-0.15686911537770598,0.5751274055480966,30.73772221796625,-5.9821011195940486,0.4696303944336946,7,0.2349996566772461,0.570000171661377,0.9474995136260986,0.1399998664855957,0.6349992752075213,3,0.03046534388498756,1.5789453871038026,14.670000076293945,8.200030517655689,15.154999732971193,-1.405795018230369,15.015000343322756,0.03046534388498756
3481,2013-07-05,14.880000114440918,15.024999618530273,14.675000190734865,14.96500015258789,5825174.0,-0.0036826450371932884,2.4146457198416256,-0.4146325578366107,34.539960287984,34.676492577711066,0.273995630089237,0.7412317148621774,1.117091484281282,0.4630673400636329,18.600814928482695,0.3499994277954084,-0.5045575447862287,-0.620999813079834,-1.5727213499165806,0.33072172375691267,-1.0968605814982073,-0.14513904466146066,0.497109873947144,43.83560212160008,7.0947726101618755,0.47586076841837316,7,0.28999996185302734,0.6025004386901855,1.1437501907348633,0.19500017166137695,0.5649995803833026,4,0.0369623781253261,-1.2197764424034145,14.9350004196167,1.5789453871038026,14.670000076293945,8.200030517655689,15.154999732971193,0.0369623781253261
3482,2013-07-08,15.199999809265135,15.34000015258789,14.904999732971193,14.949999809265135,6008346.0,0.021505355669564796,-1.5588248493756671,-2.941175150624376,36.176463575917424,35.752130766441596,-0.019876229004365698,0.3626412141475637,0.7957952326861921,0.14196535487148942,19.571555134551925,0.46000003814697266,-0.5325550105698316,-0.2520000934600848,-1.1562550013040696,0.6522548143839,-0.7041275473820772,0.2001273604619076,-0.6399993896484357,82.05123189087983,47.899944504126815,0.4521274539219924,7,-0.02999973297118963,0.24000024795532582,0.8187503814697283,-0.12499952316284002,0.46000003814697443,0,0.002960531372277808,2.4146457198416256,14.880000114440918,-1.2197764424034145,14.9350004196167,1.5789453871038026,14.670000076293945,0.002960531372277808
3483,2013-07-09,15.345000267028807,15.520000457763672,15.125,15.364999771118164,1435821.0,0.009539503919946624,1.3939358034395761,-0.07999801635742898,39.97092954753942,35.538691279982,-0.1273159367529928,0.1746125476918774,0.6506728240630046,-0.004263448964882954,19.658528458389657,0.3950004577636719,-0.5194175804294545,-0.07399969100952397,-0.9406722477480738,0.7926728657290258,-0.5073359693787989,0.35933658735975094,-0.7693998527526844,81.77081418948099,50.38147282030183,0.4333362783692749,7,-0.1750001907348615,0.09499979019165394,0.6737499237060565,-0.2699999809265119,0.26999950408935725,1,-0.007168498431890935,-1.5588248493756671,15.199999809265135,2.4146457198416256,14.880000114440918,-1.2197764424034145,14.9350004196167,-0.007168498431890935
3484,2013-07-10,15.420000076293945,15.479999542236328,15.244999885559082,15.335000038146973,1298599.0,0.004887573017922087,1.2926910963588067,-4.250107291020556,46.92557043816901,36.48088950712055,-0.23747901819235118,0.05643225558641163,0.5720679579295691,-0.07903008128825206,20.243253373452745,0.2349996566772461,-0.4582328289035189,0.030250072479248047,-0.7914709726531939,0.85197111761169,-0.3806104500869729,0.441110595045469,-0.806623660278321,89.07100749597686,53.14601412822289,0.4108605225662208,7,-0.25,0.019999980926515448,0.598750114440918,-0.3449997901916504,0.08500003814697266,2,-0.005188062471480959,1.3939358034395761,15.345000267028807,-1.5588248493756671,15.199999809265135,2.4146457198416256,14.880000114440918,-0.005188062471480959
3485,2013-07-11,15.59000015258789,15.699999809265135,15.510000228881836,15.630000114440918,1371552.0,0.011024648213542987,1.1111140545609859,-0.470587575312188,54.915257086532556,38.630937274816084,-0.44397817701699616,-0.1412890769711197,0.39778488081516095,-0.24525132987252718,20.024016717134003,0.27999973297118963,-0.3833341503620087,0.21325016021728516,-0.5857242767712592,1.0122245972058295,-0.186237058276987,0.6127373787115573,-0.9403587749023448,89.2683221838686,46.78321998473564,0.39948721849427216,7,-0.46000003814697266,-0.15000009536742986,0.45875000953674316,-0.5149998664855957,0.05999946594238281,3,0.0009621160680968188,1.2926910963588067,15.420000076293945,1.3939358034395761,15.345000267028807,-1.5588248493756671,15.199999809265135,0.0009621160680968188
3486,2013-07-12,14.335000038146973,15.4399995803833,14.199999809265135,15.425000190734865,5672596.0,-0.08050032727117018,1.2142874172771922,27.250029802350856,41.27387618847918,39.70597840397362,0.703987408484041,1.0526955125572695,1.621418870256937,1.0045916527078056,20.844630294639956,1.3900003433227557,-0.4156123638074707,-0.9687499523162835,-1.8673969523779306,-0.07010295225463636,-1.418073452347107,-0.5194264522854599,1.3649997711181623,9.00001525878918,-36.47155243974299,0.4493235000308233,7,0.6149997711181623,0.9249997138977051,1.7137501239776611,0.7400002479553223,0.994999885559082,4,0.08615274875415291,1.1111140545609859,15.59000015258789,1.2926910963588067,15.420000076293945,1.3939358034395761,15.345000267028807,0.08615274875415291
3487,2013-07-15,13.960000038146973,14.4399995803833,13.899999618530273,14.270000457763672,4937407.0,-0.026159748796796944,-1.5116203766337168,0.2844040148808165,37.674408804857094,40.005099764914696,1.020962889795177,1.343385868910687,1.9631110913127703,1.3741176139394469,22.125211087204697,0.5399999618530273,-0.45723693559992284,-1.2464999675750725,-2.2817677475044746,-0.21123218764567042,-1.7641338575397736,-0.7288660776103715,1.7399997711181623,3.333356292157039,-45.12938786230162,0.5176338899647007,7,0.8399996757507324,1.1499996185302752,2.088750123977661,1.1150002479553223,1.1750001907348633,0,0.1063753332821884,1.2142874172771922,14.335000038146973,1.1111140545609859,15.59000015258789,1.2926910963588067,15.420000076293945,0.1063753332821884
3488,2013-07-16,14.1899995803833,14.3100004196167,13.779999732971193,13.90999984741211,3572194.0,0.016475611863025375,1.0384586464096943,-0.9032237224626913,34.07133439375387,40.30979406927098,0.7148576882804925,1.0116759397352286,1.710655097408667,1.1426403120308084,23.652586665514576,0.530000686645506,-0.48991266399282374,-0.919000434875489,-1.9513894974896964,0.11338862773871838,-1.4351949661825927,-0.4028059035683853,1.4380002212524392,21.354157870842645,-25.571352311494163,0.5161945313071039,7,0.5500001907348633,0.8600001335144078,1.8400003910064697,0.8850007057189941,1.0200004577636719,1,0.10359410221977616,-1.5116203766337168,13.960000038146973,1.2142874172771922,14.335000038146973,1.1111140545609859,15.59000015258789,0.10359410221977616
3489,2013-07-17,14.0,14.300000190734865,13.81999969482422,14.1899995803833,1892069.0,-0.013389681888783311,1.3414612588010972,-0.6785705770756911,31.90984278282056,39.717515900672566,0.8938175510466699,1.0976801156389868,1.8611815152180675,1.3254118194223743,25.29562482143577,0.48000049591064453,-0.4774893784613301,-1.0072500228881829,-2.056362250553317,0.041862204776952794,-1.5318061367207498,-0.48269390905561593,1.5171197975158677,11.458346785769917,-31.19659325028354,0.5245561138325677,7,0.7399997711181641,1.0499997138977086,2.023750066757202,1.075000286102295,1.5799999237060547,2,0.11535712650844032,1.0384586464096943,14.1899995803833,-1.5116203766337168,13.960000038146973,1.2142874172771922,14.335000038146973,0.11535712650844032
3490,2013-07-18,14.449999809265135,14.550000190734865,13.975000381469727,14.0,2787054.0,0.03214284351893815,-1.3000036239693216,-2.3684252794522793,38.76889455097471,40.18739748544931,0.4110072518316965,0.5863844072471149,1.3812817918327802,0.8746392328886188,25.679877744634965,0.5749998092651385,-0.47602253464029864,-0.4992502212524439,-1.5362462788883153,0.5377458363834275,-1.0177482500703796,0.019247807565491826,0.9628927843780524,40.361454089194815,0.5687435690189133,0.5184980288179353,7,0.2899999618530291,0.5300002098083514,1.5625002384185809,0.62500047683716,1.125,3,0.07301040270598014,1.3414612588010972,14.0,1.0384586464096943,14.1899995803833,-1.5116203766337168,13.960000038146973,0.07301040270598014
3491,2013-07-19,14.574999809265135,14.609999656677244,14.345000267028807,14.489999771118164,3280326.0,0.008650519145325664,2.419352853952296,0.18888905372155346,44.85980537908115,41.1522132413564,0.266185377716619,0.42613231203922375,1.2252836591268643,0.7548546369947164,25.576065003488225,0.2649993896484375,-0.4147704321706449,-0.3380002021789572,-1.37405752506292,0.6980571207050055,-0.8560288636209386,0.18002845926302413,0.7399192127377319,95.78315052658911,50.727925261077715,0.5180286614419816,7,0.16499996185302912,0.4050002098083514,1.4162499904632604,0.5200004577636737,0.7600002288818377,4,0.07375642012576744,-1.3000036239693216,14.449999809265135,1.3414612588010972,14.0,1.0384586464096943,14.1899995803833,0.07375642012576744
3492,2013-07-22,14.510000228881836,14.649999618530273,14.375,14.5649995803833,10886084.0,-0.004459662520337027,1.4444472701533089,-0.647050903746269,42.330562876636215,41.41439472236715,0.24922408008482577,0.4753356185961106,1.2572459184758422,0.8172400509719395,24.78110798471937,0.27499961853027344,-0.3935712647981475,-0.37749977111816335,-1.4274797112765896,0.6724801690402629,-0.9024897411973765,0.14749019896104976,0.7128236357791309,83.9081140156161,36.01590749236232,0.5249899700792129,7,0.22999954223632812,0.4699997901916504,1.5037496089935303,0.5850000381469727,0.5900001525878906,0,0.05651272790416839,2.419352853952296,14.574999809265135,-1.3000036239693216,14.449999809265135,1.3414612588010972,14.0,0.05651272790416839
3493,2013-07-23,14.53499984741211,14.954999923706055,14.529999732971193,14.90999984741211,1893048.0,0.0017229233725657433,-1.2077918860942094,6.818262211510118,48.197593225829124,41.555730587662715,0.10867066910920542,0.43441040800166064,1.2010749633094946,0.7897450980640848,23.665752661066435,0.44499969482421875,-0.35764112290585004,-0.3282501220703118,-1.387705156923161,0.7312049127825375,-0.8579776394967364,0.20147739535611286,0.6012545693474713,62.99559545395723,9.765089863196827,0.5297275174264243,7,0.2049999237060547,0.44500017166137695,1.4787499904632568,0.5600004196166992,0.6900005340576172,1,0.0412796964409019,1.4444472701533089,14.510000228881836,2.419352853952296,14.574999809265135,-1.3000036239693216,14.449999809265135,0.0412796964409019
3494,2013-07-24,14.925000190734865,14.949999809265135,14.574999809265135,14.850000381469727,4690520.0,0.026831809247813254,5.000045776716607,-0.19999949137370265,49.87079804080251,40.995235138137154,-0.40111059200307864,0.0003217032326841007,0.7749270199737222,0.40052977817376956,23.858092174824964,0.41499996185302557,-0.3424608029592129,0.08975019454956268,-0.9293488975655251,1.1088492866646504,-0.4197993515079812,0.5992997406071066,0.1298789449974116,96.93880132813825,39.17509699432422,0.5095495460575441,7,-0.31500053405761896,0.05499982833862127,1.0887496471405012,0.17000007629394354,0.21500015258789062,2,0.019095466919258675,-1.2077918860942094,14.53499984741211,1.4444472701533089,14.510000228881836,2.419352853952296,14.574999809265135,0.019095466919258675
3495,2013-07-25,14.824999809265135,15.095000267028807,14.755000114440918,14.970000267028807,1903018.0,-0.006700192977672992,-1.3859672605105178,-1.9333443535978587,49.29756936003198,41.88675660164302,-0.47051725500743835,0.0476331545781985,0.8392903717320213,0.4999432949674496,23.93084436020921,0.34000015258788885,-0.3595079369145804,0.024749803543089754,-0.9413083396367963,0.9908079467229758,-0.45827926804685326,0.5077788751330328,-1.0450000762939418,63.99993896484375,4.28958955915855,0.4830290715899429,7,-0.38749980926513494,0.05999994277954279,1.1887500286102313,0.39250040054321467,-0.005000114440914416,3,0.050927495727121075,5.000045776716607,14.925000190734865,-1.2077918860942094,14.53499984741211,1.4444472701533089,14.510000228881836,0.050927495727121075
3496,2013-07-26,15.149999618530273,15.40999984741211,14.885000228881836,14.994999885559082,2813689.0,0.021922415746813417,-1.800005086275956,-1.06896030096551,49.36224232237267,43.185404770255865,-0.7462252406094514,-0.3205809944060114,0.4845967183988762,0.1736059421661018,24.275985543913336,0.5850000381469744,-0.4109510060701851,0.3667496204376217,-0.5593417293395273,1.2928409702147707,-0.0962960544509528,0.8297952953261962,-1.3436998748779274,74.8792012354461,17.25147562789249,0.46304567488857484,7,-0.554999828338623,-0.36999988555908025,0.8337502479553223,0.16750049591064453,-0.26999950408935547,4,0.028052818576644434,-1.3859672605105178,14.824999809265135,5.000045776716607,14.925000190734865,-1.2077918860942094,14.53499984741211,0.028052818576644434
3497,2013-07-29,14.994999885559082,15.140000343322756,14.859999656677244,15.079999923706055,4739202.0,-0.010231005734258058,1.7317023246293353,-0.5483882876286693,45.54706712268337,44.46048618458136,-0.47938355636650876,-0.1761898158703339,0.6061997277642863,0.3261935767948785,23.609011650014974,0.2899999618530291,-0.5171105857249536,0.21274991035461355,-0.7123303917119053,1.1378302124211324,-0.24979024067864586,0.675290061387873,-1.1245521377563463,52.8409195586655,-1.661284737378132,0.46254015103325913,7,-0.38000011444091797,-0.21500015258788885,0.8837499618530291,0.4075002670288086,-0.21000003814697266,0,0.02267423509054689,-1.800005086275956,15.149999618530273,-1.3859672605105178,14.824999809265135,5.000045776716607,14.925000190734865,0.02267423509054689
3498,2013-07-30,15.3100004196167,15.390000343322756,15.039999961853027,15.045000076293945,1682479.0,0.021007038110148812,-1.5454520233459117,-3.117649698751248,48.68105899494599,46.3239546525953,-0.6915257736509126,-0.5048675100830362,0.2664159088192424,0.007714077391764107,22.738610982052762,0.39500045776367365,-0.4641481272015806,0.5200004100799553,-0.4206937707817566,1.4606945909416673,0.04965331964909936,0.9903475005108113,-1.377970587829589,88.02402117042676,36.32915371479935,0.47034709043085615,7,-0.6175003051757812,-0.530000686645506,0.38124942779541016,0.0924997329711914,-0.625,1,-0.013716527262657707,1.7317023246293353,14.994999885559082,-1.800005086275956,15.149999618530273,-1.3859672605105178,14.824999809265135,-0.013716527262657707
3499,2013-07-31,15.300000190734865,15.460000038146973,15.239999771118164,15.390000343322756,1499755.0,-0.000653182796064522,-1.095230742681684,-0.33962277731193746,46.38403972232617,47.17008189385657,-0.5338700062343094,-0.46931108602772653,0.2516503833236161,0.010788769100900097,21.432538175034917,0.2200002670288086,-0.35245330621322424,0.4785001754760767,-0.4871364040530928,1.4441367550052462,-0.004318114288507147,0.9613184652406606,-1.308851558322754,77.30498372666229,29.10864528739262,0.48281828976458435,7,-0.39750003814697443,-0.5200004577636719,0.351249694824217,0.11000013351440252,-0.5399999618530291,2,-0.004901948256873623,-1.5454520233459117,15.3100004196167,1.7317023246293353,14.994999885559082,-1.800005086275956,15.149999618530273,-0.004901948256873623
3500,2013-08-01,15.390000343322756,15.454999923706055,15.270000457763672,15.414999961853027,1207457.0,0.005882362840909705,2.5238147138964577,0.27777306828294557,68.54131036558755,49.801360225690615,-0.5325075612509824,-0.5517653098308966,0.1445120517833427,-0.08336865493772017,20.245765986649037,0.1849994659423828,-0.2312074097000334,0.5457503318786632,-0.4520488834878442,1.5435495472451706,0.04685072419540859,1.0446499395619178,-1.3107206265665532,88.33339161339372,33.72577444821731,0.4988996076832541,8,-0.47250032424926935,-0.6100006103515625,0.26124954223632635,0.019999980926511896,-0.47500038146972834,3,-0.016244314127547566,-1.095230742681684,15.300000190734865,-1.5454520233459117,15.3100004196167,1.7317023246293353,14.994999885559082,-0.016244314127547566
3501,2013-08-02,15.43000030517578,15.619999885559082,15.260000228881836,15.470000267028807,1294887.0,0.0025990877817216873,1.1176500287505213,1.6000228885329588,79.2828823009774,53.90717349506186,-0.4900000422976678,-0.5780867552529276,0.08845249092987828,-0.12701614557188634,19.125898172270293,0.3599996566772461,-0.06890798539287957,0.5582502841949442,-0.47343876306643473,1.589939331456323,0.0424057605642556,1.0740948078256327,-1.26787736913613,75.00006274171227,13.332129263021102,0.5158445236306891,8,-0.35500049591064275,-0.6500005722045863,0.22124958038330256,-0.019999980926511896,-0.5850000381469727,4,-0.03953341531347487,2.5238147138964577,15.390000343322756,-1.095230742681684,15.300000190734865,-1.5454520233459117,15.3100004196167,-0.03953341531347487
3502,2013-08-05,15.244999885559082,15.510000228881836,15.19499969482422,15.510000228881836,1029965.0,-0.011989657547488264,1.3773594411835488,6.625014901175405,71.39959918599166,56.48517415730214,-0.21207787901991182,-0.41059352986438213,0.25152747866237135,0.05218607322175117,18.871195083218172,0.3150005340576154,0.03594870588157306,0.3709998607635505,-0.663894709629858,1.405894431156959,-0.14644742443315373,0.8884471459602548,-0.9662467935578771,35.34481908138132,-30.124503341026482,0.5174472851967045,8,-0.14750003814697266,-0.505000114440918,0.40625,0.16500043869018555,-0.30500030517578125,0,-0.023942261322278724,1.1176500287505213,15.43000030517578,2.5238147138964577,15.390000343322756,-1.095230742681684,15.300000190734865,-0.023942261322278724
3503,2013-08-06,15.234999656677244,15.395000457763672,15.074999809265135,15.295000076293945,814900.0,-0.0006559677898922978,1.4615322542190863,0.22641638446341264,77.02405303512481,59.50220249000462,-0.10319225563740808,-0.43137355765023067,0.22920144144420007,0.05355668468395258,19.002491573124335,0.32000064849853693,0.10105572714777544,0.3664996623992902,-0.6589816536574951,1.3919809784560755,-0.14624099562910153,0.879240320427682,-0.8489468211914097,29.35776605759833,-41.16962648134006,0.5127406580283924,8,-0.04749965667724432,-0.49499988555908025,0.3837504386901873,0.25000047683716,-0.2649993896484375,1,-0.02953723789996332,1.3773594411835488,15.244999885559082,1.1176500287505213,15.43000030517578,2.5238147138964577,15.390000343322756,-0.02953723789996332
3504,2013-08-07,15.34000015258789,15.404999732971193,15.050000190734865,15.260000228881836,964333.0,0.006892057648627992,2.3809627611261917,-1.333322737026107,72.93813558780461,62.128932070868245,-0.15995528630183742,-0.5720015648414591,0.0967804235173162,-0.05603770371026329,19.117627275908646,0.3549995422363281,0.19320185650647126,0.47550015449523997,-0.5415126772765628,1.4925129862670428,-0.03300626139066232,0.9840065703811423,-0.8552315530961963,50.87721352946672,-22.496612439971933,0.5085064158859016,8,-0.10000038146972656,-0.6000003814697266,0.2037496566772461,0.20749998092651367,-0.3550004959106463,2,-0.04269880876505017,1.4615322542190863,15.234999656677244,1.3773594411835488,15.244999885559082,1.1176500287505213,15.43000030517578,-0.04269880876505017
3505,2013-08-08,15.604999542236328,15.6850004196167,15.30500030517578,15.40999984741211,1553607.0,0.017275057823498807,1.140836973399321,2.4374985098824595,74.75959852162205,64.95086053745152,-0.33824634902746453,-0.880988352302051,-0.1940926221306345,-0.32078356358224625,20.09099095582183,0.38000011444091975,0.26639063668099006,0.7397495746612552,-0.27953547679344126,1.7590346261159517,0.2301070489339061,1.2493921003886044,-1.029412439859243,87.40144117408526,16.165682141537033,0.5096425257273486,8,-0.33249950408935547,-0.8649997711181641,-0.2624995708465576,-0.024999141693115234,-0.6199998855590838,3,-0.05414926870503434,2.3809627611261917,15.34000015258789,1.4615322542190863,15.234999656677244,1.3773594411835488,15.244999885559082,-0.05414926870503434
3506,2013-08-09,15.56999969482422,15.744999885559082,15.475000381469727,15.664999961853027,962321.0,-0.00224286116237149,1.1176422189560449,-0.4871816189991693,75.85363107804217,68.31825653249138,-0.2653036916144025,-0.7891833206244225,-0.1759128524164595,-0.2851722871456932,18.838760967717146,0.26999950408935547,0.30807299578601466,0.6429997444152846,-0.39056542521181825,1.6765649140423875,0.1262171596017332,1.159782329228836,-0.8834712607231747,74.82010538448891,4.973031438861895,0.5167825848135514,8,-0.17749977111816584,-0.8074998855590838,-0.23249936103820978,0.010000705718992364,-0.4499998092651385,4,-0.04206806331466584,1.140836973399321,15.604999542236328,2.3809627611261917,15.34000015258789,1.4615322542190863,15.234999656677244,-0.04206806331466584
3507,2013-08-12,15.44499969482422,15.640000343322756,15.385000228881836,15.609999656677244,917049.0,-0.008028259630701973,1.2666542336530395,1.7368368217637857,71.16277212966415,70.81622465857117,-0.07795632374031669,-0.5767994168362822,-0.06808152569182191,-0.1596428343352141,17.055502877692934,0.25500011444091975,0.3620616244327124,0.4437497615814223,-0.5073929600404892,1.3948924832033338,-0.03182159922953254,0.9193211223923772,-0.63145468654821,56.83448597617886,-13.305916257035186,0.4755713608109555,8,-0.04749965667724787,-0.6824998855590838,-0.11874938011169611,0.13500070571899236,-0.2599992752075213,0,-0.038847487190076135,1.1176422189560449,15.56999969482422,1.140836973399321,15.604999542236328,2.3809627611261917,15.34000015258789,-0.038847487190076135
3508,2013-08-13,15.65999984741211,15.829999923706055,15.494999885559082,15.5600004196167,1215517.0,0.013920372731372588,-1.913037529076638,-0.6060572782706832,68.6075736658588,73.28550620785256,-0.2660678462663508,-0.7125573801150757,-0.30116865370591483,-0.3679879583713035,15.19251049220448,0.38500022888183416,0.4011398209986474,0.5852499008178711,-0.32838638987050395,1.4988861915062461,0.12843175547368446,1.0420680461620577,-0.7346802538621304,78.20511096248997,10.981351331985323,0.45681814534418735,8,-0.2199997901916504,-0.8550000190734863,-0.3549997806549072,-0.07999944686889648,-0.6449995040893537,1,-0.04597702899389189,1.2666542336530395,15.44499969482422,1.1176422189560449,15.56999969482422,1.140836973399321,15.604999542236328,-0.04597702899389189
3509,2013-08-14,15.614999771118164,15.75,15.479999542236328,15.725000381469727,2352019.0,-0.00287356811828976,2.375008940705243,-1.1000123978370542,70.57290463708996,73.51123890468617,-0.191862489613273,-0.5695637792203669,-0.27773040313670805,-0.31157714080562116,13.212477994149724,0.2700004577636719,0.4741093093047688,0.4594998359680176,-0.3314149911127142,1.2504146630487494,0.06404242242765257,0.8549572495083826,-0.5630249313463338,59.04756022684764,-8.229395221237311,0.3954574135403656,8,-0.17499971389770508,-0.809999942779541,-0.3099997043609619,-0.03499937057495117,-0.7049999237060547,2,-0.04130640496597138,-1.913037529076638,15.65999984741211,1.2666542336530395,15.44499969482422,1.1176422189560449,15.56999969482422,-0.04130640496597138
3510,2013-08-15,15.505000114440918,15.649999618530273,15.329999923706055,15.630000114440918,943420.0,-0.007044486601959776,2.878807495347197,1.1363573311138855,60.410566370384586,71.41431491239807,-0.07133640036098221,-0.396818724500525,-0.18408414724318156,-0.1801522256745045,11.637153899729356,0.31999969482421875,0.5101898681469468,0.29675016403198207,-0.434523190871527,1.0280235189354912,-0.06888651341977159,0.6623868414837357,-0.34410176291829586,35.000038146972656,-30.02168224357385,0.36563667745175427,8,-0.06500005722045898,-0.7000002861022949,-0.20000004768371582,0.07500028610229492,-0.7399997711181623,3,-0.03353759780236054,2.375008940705243,15.614999771118164,-1.913037529076638,15.65999984741211,1.2666542336530395,15.44499969482422,-0.03353759780236054
3511,2013-08-16,15.649999618530273,15.704999923706055,15.520000457763672,15.59000015258789,1396072.0,0.009351789939963107,1.1764633284340675,-0.4799957275390625,69.32151865403137,71.1834170755136,-0.20321769143038537,-0.4818576864979107,-0.35005334583942904,-0.30130858456142917,10.184806570716862,0.19999980926513672,0.5646142420192852,0.3879996776580814,-0.3042839904847181,1.080283345800881,0.04185784358668165,0.7341415117294812,-0.39542704690197006,63.99993896484375,-2.4567136533556493,0.34614183407139953,8,-0.20999956130981445,-0.8449997901916504,-0.36499953269958496,-0.06999921798706055,-0.9349994659423828,4,-0.042492011377792016,2.878807495347197,15.505000114440918,2.375008940705243,15.614999771118164,-1.913037529076638,15.65999984741211,-0.042492011377792016
3512,2013-08-19,15.329999923706055,15.699999809265135,15.204999923706055,15.6899995803833,1366437.0,-0.020447265343401355,1.6052617709726873,-6.000047684140255,50.58822077450706,68.24610237988941,0.14539732156110574,-0.10253275202799372,-0.05807553742679872,0.04011717268838666,8.525963850548584,0.49499988555908025,0.5223911193980211,0.026999998092652078,-0.568062081366417,0.6220620775517212,-0.27053104163688246,0.3245310378221866,0.5,20.0,-41.92214526214895,0.2975310397295342,8,0.1100001335144043,-0.5250000953674316,-0.22500014305114746,0.07000017166137695,-0.4799995422363281,0,-0.013698632693548318,1.1764633284340675,15.649999618530273,2.878807495347197,15.505000114440918,2.375008940705243,15.614999771118164,-0.013698632693548318
3513,2013-08-20,15.135000228881836,15.350000381469727,14.970000267028807,15.335000038146973,2008043.0,-0.012720136711982244,2.30434169662443,0.5555555555555556,45.623341504073935,65.2111252594749,0.3628811991163765,0.14727298244396536,0.11170027998589305,0.25866028940039953,7.783222489400751,0.38000011444091975,0.444122335835095,-0.1979997158050537,-0.6797442271593095,0.28374479554920207,-0.4388719714821807,0.04287253987207329,0.6824996948242195,21.153848505115178,-37.21875491014249,0.2408722556771277,8,0.2649998664855957,-0.3300004005432129,-0.18000054359436035,0.11499977111816406,0.3099994659423846,1,0.003303613477286138,1.6052617709726873,15.329999923706055,1.1764633284340675,15.649999618530273,2.878807495347197,15.505000114440918,0.003303613477286138
3514,2013-08-21,15.210000038146973,15.279999732971193,15.010000228881836,15.244999885559082,729937.0,0.004955388710336184,4.142870118074337,0.1749994039529838,45.18715486659766,61.925298186694405,0.29893814739921076,0.09983815785540529,0.011828035935064207,0.2024502219495652,7.000342462172165,0.26999950408935725,0.4049324805953063,-0.13724989891052175,-0.5837505288805964,0.3092507310595529,-0.3605002138955591,0.08600041607451558,0.5735998992919935,32.65304533653058,-21.02382576309696,0.2232503149850373,8,0.19000005722045898,-0.38500022888183594,-0.3150002956390363,-0.019999980926513672,0.3400001525878924,2,-0.012820492724204713,2.30434169662443,15.135000228881836,1.6052617709726873,15.329999923706055,1.1764633284340675,15.649999618530273,-0.012820492724204713
3515,2013-08-22,15.579999923706055,15.6899995803833,15.25,15.3100004196167,1907120.0,0.024326093664110093,-1.2564061181821515,-7.714305177111717,53.409084012682186,59.43145962387663,-0.08379254509217304,-0.22208529447427594,-0.37426083072038985,-0.14218634867495616,6.433243296688063,0.4799995422363281,0.364017264443687,0.19499998092651438,-0.18885839793159143,0.5788583597846202,0.0030707914974623662,0.3869291703555664,0.17105602691650468,82.99318933493191,30.691111489136333,0.1919291894290528,8,-0.17999982833862305,-0.6774997711181641,-0.6850001811981183,-0.3925004005432129,-0.18000030517578125,3,-0.04300385619864433,4.142870118074337,15.210000038146973,2.30434169662443,15.135000228881836,1.6052617709726873,15.329999923706055,-0.04300385619864433
3516,2013-08-23,15.574999809265135,15.734999656677244,15.404999732971193,15.645000457763672,1444345.0,-0.00032093160881929705,1.6400094604853168,-0.259262137294039,58.16832080493942,57.987631698907215,-0.08717607078222933,-0.19353535660279952,-0.383966423580949,-0.11351055735777926,6.628128509625318,0.32999992370605113,0.33666730361129993,0.16874985694885147,-0.20730808934303724,0.5448078032407402,-0.019279116197091994,0.35677883009479494,-0.6049995422363281,79.08497057943552,23.620146750311093,0.18802897314594413,8,-0.1749997138977033,-0.4874997138977033,-0.7149999141693097,-0.38750028610229315,-0.14499950408935547,4,-0.05200638689321413,-1.2564061181821515,15.579999923706055,4.142870118074337,15.210000038146973,2.30434169662443,15.135000228881836,-0.05200638689321413
3517,2013-08-26,15.335000038146973,15.5600004196167,15.25,15.53499984741211,1098312.0,-0.015409295284574798,1.479993896507658,2.8571136633015173,52.22223258313719,56.167038245271485,0.15151249575790438,0.07720051025833108,-0.165310538154138,0.15284177586230285,6.629512211633354,0.32499980926513494,0.2732829620982713,-0.08824992179870605,-0.4133128073025514,0.23681296370513927,-0.2507813645506278,0.07428152095321572,-0.3496997833251978,47.71242644858904,-10.598103685486947,0.16253144275192227,8,0.02500009536743164,-0.2325000762939453,-0.47500014305114746,-0.14750051498413086,0.21000003814697266,0,-0.04043038043800362,1.6400094604853168,15.574999809265135,-1.2564061181821515,15.579999923706055,4.142870118074337,15.210000038146973,-0.04043038043800362
3518,2013-08-27,15.100000381469727,15.329999923706055,15.050000190734865,15.289999961853027,1991597.0,-0.015324398832257335,1.0740759055507347,0.9499988079059676,44.957982183099254,53.32093575038362,0.33382807006989346,0.31163870590494014,0.03759855121285227,0.4093427450495284,6.958261584555471,0.2849998474121076,0.20095986147980582,-0.3127495765686028,-0.6655944831796532,0.040095330042447586,-0.489172029874128,-0.1363271232630776,-0.0997061386108431,12.413823947636034,-44.90218379676226,0.1764224533055251,8,0.252499580383299,0.07999944686889648,-0.24000048637390137,0.08749914169311523,0.6949996948242188,1,-0.01655629097246858,1.479993896507658,15.335000038146973,1.6400094604853168,15.574999809265135,-1.2564061181821515,15.579999923706055,-0.01655629097246858
3519,2013-08-28,15.225000381469727,15.255000114440918,14.9399995803833,15.100000381469727,1038210.0,0.0082781454862344,2.4054210097635913,-0.6578961898117242,41.51786778655384,51.22174701884687,0.16504513158005096,0.1904987868850334,-0.11531617619931467,0.30279742485214456,7.246746414804653,0.3150005340576172,0.14675397419986957,-0.1839995861053474,-0.5434227800034748,0.17542360779278,-0.3637111830544111,-0.0042879891562837,0.5099992752075178,35.84915392901793,-16.93168085217409,0.17971159694906394,8,0.11249923706054688,-0.02250051498413086,-0.36500048637390137,-0.037500858306884766,0.4399995803833008,2,0.014449872436276268,1.0740759055507347,15.100000381469727,1.479993896507658,15.335000038146973,1.6400094604853168,15.574999809265135,0.014449872436276268
3520,2013-08-29,15.140000343322756,15.1899995803833,14.880000114440918,15.15999984741211,1218221.0,-0.0055829251899673915,6.7500864278476485,-0.15999603271482954,40.61135989492081,48.031729378945705,0.2154857240456991,0.26963338241403356,-0.04609299192656913,0.39724313000893297,7.602833119128408,0.3450002670288086,0.0814389178358983,-0.2564996242523172,-0.6355576577505406,0.12255840924590622,-0.4460286410014298,-0.0669706075032046,0.5790993118286103,30.409399776026113,-18.774636541507753,0.18952901674911185,8,0.16749954223632635,0.15249967575073065,-0.34500050544738947,0.047499179840086114,0.5999994277954084,3,0.027080570549189886,2.4054210097635913,15.225000381469727,1.0740759055507347,15.100000381469727,1.479993896507658,15.335000038146973,0.027080570549189886
3521,2013-08-30,14.81999969482422,15.109999656677244,14.744999885559082,15.06999969482422,1415069.0,-0.021136105762353363,1.2121203363870554,12.500309951839363,37.42454072018757,46.5690982617991,0.4530080653156965,0.5708594067983022,0.2640808209778438,0.7304332222072016,7.718108548342043,0.39500045776367365,0.002876759522738581,-0.5460002422332746,-1.0037128549497485,-0.08828762951680069,-0.7748565485915115,-0.31714393587503764,0.8655359786987269,9.202424554464931,-37.4022581393486,0.2288563063582365,8,0.42000007629394354,0.46750020980834783,-0.15874981880188166,0.36749982833862127,0.9099998474121076,4,0.0391362979520582,6.7500864278476485,15.140000343322756,2.4054210097635913,15.225000381469727,1.0740759055507347,15.100000381469727,0.0391362979520582
3522,2013-09-02,14.880000114440918,15.079999923706055,14.704999923706055,14.850000381469727,1957462.0,0.004048611393538071,-1.343745250264495,-0.11999893188476562,33.261800906277486,45.19559375093283,0.36035781117632126,0.5081659981139985,0.20377477712206726,0.6833066871590674,8.046402582641637,0.375,-0.04423708875254562,-0.46774983406066895,-0.9724691502654714,0.036969482144133536,-0.7201094921630702,-0.2153901759582677,0.7491034118041977,28.00003051757812,-14.003993464806431,0.25235965810240113,9,0.3399996757507324,0.3874998092651367,-0.19250035285949707,0.30749940872192383,0.6849994659423828,0,0.0369623781253261,1.2121203363870554,14.81999969482422,6.7500864278476485,15.140000343322756,2.4054210097635913,15.225000381469727,0.0369623781253261
3523,2013-09-03,14.78499984741211,14.925000190734865,14.600000381469727,14.864999771118164,1052058.0,-0.00638442649853288,2.2499856949397836,-2.666687859617891,32.56302066428647,43.79291217289825,0.4475545660832836,0.5984054008149258,0.2973592071990794,0.7894019068064893,8.799172055630628,0.3249998092651385,-0.12875238642077846,-0.5402501106262214,-1.102926534471072,0.02242631321862909,-0.8215883225486458,-0.25891189870379705,0.7701753906298823,28.244204788175015,-11.124580250533615,0.2813382119224249,9,0.38250017166137695,0.43000030517578125,-0.08750009536743164,0.4024996757507324,1.3549995422363281,1,0.05140346545318786,-1.343745250264495,14.880000114440918,1.2121203363870554,14.81999969482422,6.7500864278476485,15.140000343322756,0.05140346545318786
3524,2013-09-04,14.6850004196167,14.869999885559082,14.380000114440918,14.8100004196167,2364085.0,-0.006763573136790657,3.000015570260802,1.5625014901175405,32.70042058263489,41.49194956955966,0.5199270422750661,0.681772712935107,0.3797609969782929,0.9021830023086927,9.83448267646766,0.48999977111816406,-0.1576318018866978,-0.6074995517730706,-1.2386427536346893,0.023643650088548185,-0.92307115270388,-0.2919279508422612,0.774657332768065,37.65438349035611,-2.17337044669182,0.3155716009308093,9,0.3724994659423828,0.4199995994567871,0.05124950408935547,0.4874997138977051,1.884999275207523,2,0.07558730847528428,2.2499856949397836,14.78499984741211,-1.343745250264495,14.880000114440918,1.2121203363870554,14.81999969482422,0.07558730847528428
3525,2013-09-05,14.760000228881836,14.8149995803833,14.515000343322756,14.760000228881836,1763776.0,0.005107239163912425,4.454595897418081,-0.0,30.652180763636267,38.43460067608153,0.3535584459233885,0.5694160762383405,0.28638271324445164,0.8406105805683541,10.238451670565313,0.2999992370605451,-0.16066944131446448,-0.4902497768402103,-1.145965066947106,0.16546551326668535,-0.8181074218936573,-0.16239213178676337,0.5700986069496672,52.05484283959984,14.653312230678765,0.3278576450534474,9,0.21000003814697266,0.3449997901916504,0.08124971389770508,0.4024996757507324,1.7749996185302734,3,0.06131434410145342,3.000015570260802,14.6850004196167,2.2499856949397836,14.78499984741211,-1.343745250264495,14.880000114440918,0.06131434410145342
3526,2013-09-06,14.914999961853027,14.979999542236328,14.68000030517578,14.765000343322756,2613876.0,0.010501336759324298,1.142861035422356,100.0,40.28102803892778,37.10780017116937,0.10626739270025531,0.3824371369622117,0.11555501423241665,0.6996766806432717,10.31465698975865,0.29999923706054865,-0.1656223957496863,-0.3025000572204597,-0.956399062572757,0.3513989481318376,-0.6294495598966083,0.024449445455688945,0.3010870274116062,76.42857045543411,35.30462483226988,0.32694950267614903,9,-0.059999942779541016,0.19000005722045898,-0.06625008583068848,0.24749994277954102,1.779999732971195,4,0.055313430196123115,4.454595897418081,14.760000228881836,3.000015570260802,14.6850004196167,2.2499856949397836,14.78499984741211,0.055313430196123115
3527,2013-09-09,14.845000267028807,14.93000030517578,14.670000076293945,14.93000030517578,1136513.0,-0.00469324136796867,5.117649698751206,-0.566668362091992,42.78606799937555,36.86647637297784,0.11113848797675985,0.42707814837934244,0.18389999614937125,0.7806837087463396,10.669790738324656,0.26000022888183416,-0.22406010320028358,-0.3424997806549097,-1.0074134776020092,0.32241391629218974,-0.6749566291284594,-0.010042932181359987,0.27075629725698036,77.50009934116908,32.45175923428923,0.3324568484735493,9,-0.02750015258788885,0.2599997520446795,0.08249950408935725,0.31749963760376154,1.8200006484985405,0,0.059615982437745796,1.142861035422356,14.914999961853027,4.454595897418081,14.760000228881836,3.000015570260802,14.6850004196167,0.059615982437745796
3528,2013-09-10,14.9399995803833,15.135000228881836,14.880000114440918,15.03499984741211,1811534.0,0.006399414728573083,-1.3721029262385613,1.117649698751248,43.34973842060163,37.070017554538715,-0.009994797559720325,0.2902539903494379,0.08380246433580751,0.6952801777311084,10.337970363978158,0.2899999618530291,-0.29752371357306373,-0.21150045394897532,-0.8459673196072739,0.42296641170932325,-0.5287338867781237,0.10573297888017308,-0.5599994659423828,74.17210345154261,26.41753851427484,0.31723343282914906,9,-0.1549997329711914,0.16500043869018555,-0.021249771118164062,0.22250032424926758,1.865000724792477,1,0.04183400385235925,5.117649698751206,14.845000267028807,1.142861035422356,14.914999961853027,4.454595897418081,14.760000228881836,0.04183400385235925
3529,2013-09-11,14.970000267028807,15.0,14.654999732971193,14.890000343322756,2678783.0,0.002008078145122383,3.9285967302452063,-0.8421020930582369,31.95266839832891,36.10794072158406,-0.08936933391075286,0.22077310383809667,0.06458243627570148,0.6636507928878768,10.242424029545912,0.3450002670288068,-0.34368748850334185,-0.1492497920990008,-0.7491467847838535,0.45064720058585195,-0.44919828844142806,0.15069870424342646,-0.5749001502990705,73.38709801466469,28.846995949011102,0.29994849634242654,9,-0.21250009536742986,0.1349997520446795,-0.006250381469724786,0.19249963760376154,2.460000038146971,2,0.07815625262188775,-1.3721029262385613,14.9399995803833,5.117649698751206,14.845000267028807,1.142861035422356,14.914999961853027,0.07815625262188775
3530,2013-09-12,14.984999656677244,15.06999969482422,14.859999656677244,14.975000381469727,1871689.0,0.0010019632184958827,1.333342163682885,0.12499105929474051,32.64704265395396,35.57710760311366,-0.1437886987684287,0.17372616116898065,0.05221721309781735,0.6423830808037021,10.523828350322379,0.2100000381469762,-0.3537376931665399,-0.1082503795623797,-0.6822690754405372,0.46576831631577775,-0.3952597275014593,0.1787589683766999,-0.5751015377044659,68.74991307664902,27.398914697342633,0.28700934793907884,9,-0.22749948501586736,0.12000036239624201,0.005000114440919745,0.17750024795532404,2.3949995040893537,3,0.10577244407481246,3.9285967302452063,14.970000267028807,-1.3721029262385613,14.9399995803833,5.117649698751206,14.845000267028807,0.10577244407481246
3531,2013-09-13,14.984999656677244,15.0600004196167,14.904999732971193,14.970000267028807,1364310.0,0.0,-1.1379337560180751,1.500047687172417,38.01367804980005,36.10509395239394,-0.13178017392113262,0.12790958968498423,0.056678785873357285,0.6319794963690519,10.677091404011604,0.15500068664550604,-0.36646607583044144,-0.07500038146972798,-0.586911095336534,0.436910332397078,-0.33095573840313186,0.1809549754636759,-0.5605994955062847,68.74991307664902,27.038531248709774,0.25595535693340316,9,-0.22749948501586736,0.12000036239624201,0.021250247955324042,0.13999986648559748,2.324999809265142,4,0.10343678520167288,1.333342163682885,14.984999656677244,3.9285967302452063,14.970000267028807,-1.3721029262385613,14.9399995803833,0.10343678520167288
3532,2013-09-16,15.119999885559082,15.265000343322756,15.095000267028807,15.140000343322756,1272949.0,0.009009024489478934,-3.857166212533915,-1.3334181078332823,50.7352760712535,38.12423344205695,-0.25608648848030846,-0.024906972139028483,-0.08251529272627955,0.4919653936449926,11.268014788918492,0.28000068664551137,-0.3684133978050106,0.0704998493194573,-0.42648999338129734,0.5674896920202119,-0.17799507203091913,0.3189947706698337,-0.6813877230339056,76.2294569377389,29.53931372437244,0.24849492135037698,9,-0.2974996566772461,-0.014999866485595703,-0.04250001907348633,-0.004999637603759766,2.140000343322754,0,0.10416665484034837,-1.1379337560180751,14.984999656677244,1.333342163682885,14.984999656677244,3.9285967302452063,14.970000267028807,0.10416665484034837
3533,2013-09-17,15.1850004196167,15.31999969482422,15.05500030517578,15.140000343322756,2053117.0,0.004298977152751071,-1.465108851865644,-2.24995231737526,48.46154015445119,39.875468950036534,-0.2887445386391736,-0.09061545542493832,-0.15571534602978687,0.422038546129464,11.223525883851595,0.26499938964844105,-0.3321410316228395,0.13300037384033203,-0.3662980524385038,0.6322988001191678,-0.11664883929908498,0.38264958697974905,-0.7133327298596193,79.69935594712744,30.33097146482733,0.2496492131394176,9,-0.2675004005432111,-0.08000040054321289,-0.10500049591064453,-0.09250020980834961,1.9600000381469727,1,0.09746463319149568,-3.857166212533915,15.119999885559082,-1.1379337560180751,14.984999656677244,1.333342163682885,14.984999656677244,0.09746463319149568
3534,2013-09-18,15.015000343322756,15.204999923706055,14.949999809265135,15.175000190734865,2050090.0,-0.011195263193692684,1.318190093893918,-3.555546136566071,45.487365366685985,41.523822794819836,-0.07488632333396339,0.0674867714224856,0.0015229010209569793,0.5839182004032928,11.290112186915641,0.25500011444091975,-0.29262031497330554,-0.027249717712400923,-0.5211437185167362,0.4666442830919344,-0.2741967181145686,0.21969728268976674,-0.4924327332616478,33.695798650344145,-17.32428502675117,0.2469470004021673,9,-0.027500629425048828,0.0499997138977033,0.10749959945678533,0.03499937057495295,2.324999809265135,2,0.11921411394765924,-1.465108851865644,15.1850004196167,-3.857166212533915,15.119999885559082,-1.1379337560180751,14.984999656677244,0.11921411394765924
3535,2013-09-19,14.90999984741211,15.21500015258789,14.859999656677244,15.19499969482422,3064940.0,-0.006993039860791028,1.184613307980339,1.7812507450587813,53.84616011620145,43.03105969229469,0.05993168208679123,0.12618866015738917,0.08679788243230036,0.6788278907246834,11.782710743601037,0.3550004959106463,-0.24303787627156126,-0.09875020980834925,-0.5253755966301323,0.3278751770134338,-0.3120629032192408,0.11456248360254229,-0.3395863122652152,10.869605780095462,-43.56304561557201,0.21331269341089154,9,0.07749986648559748,0.14750003814697266,0.21250009536743164,0.13999986648559926,2.409999847412113,3,0.16901411693850954,1.318190093893918,15.015000343322756,-1.465108851865644,15.1850004196167,-3.857166212533915,15.119999885559082,0.16901411693850954
3536,2013-09-20,14.765000343322756,15.0,14.765000343322756,14.875,2611297.0,-0.00972498360652374,-3.2727343661948467,0.3859639142830287,45.41833274821013,43.323533553276306,0.20273598833876427,0.2186014316384952,0.25043886240680635,0.8066436244181201,12.28735816670822,0.23499965667724432,-0.18690050824745086,-0.20324974060058487,-0.5498160501446243,0.14331656894345457,-0.3765328953726037,-0.02996658582856604,-0.1496116385952213,0.0,-55.38952493529418,0.17328315477201933,9,0.22249937057495117,0.29249954223632635,0.35749959945678533,0.28499937057495295,2.6149988174438423,4,0.177107941526492,1.184613307980339,14.90999984741211,1.318190093893918,15.015000343322756,-1.465108851865644,15.1850004196167,0.177107941526492
3537,2013-09-23,14.71500015258789,14.795000076293945,14.649999618530273,14.760000228881836,2495970.0,-0.0033863995646621348,1.521752110526927,0.4090928794985457,47.10744843849506,43.7410568885978,0.2596627041802826,0.23164791849980837,0.3309730897044343,0.8405117112210547,13.366355107836863,0.14500045776367188,-0.1299858020353284,-0.2222499370574944,-0.5404435188912089,0.09594364477622008,-0.38134672797435165,-0.06315314614063716,0.6049995422363299,9.701571142672483,-47.092489361971225,0.15909679091685683,9,0.26999950408935547,0.3424997329711914,0.4074997901916504,0.334999561309818,2.8050003051757812,0,0.17635061409755548,-3.2727343661948467,14.765000343322756,1.184613307980339,14.90999984741211,1.318190093893918,15.015000343322756,0.17635061409755548
3538,2013-09-24,14.850000381469727,14.954999923706055,14.729999542236328,14.729999542236328,2031467.0,0.009174327385792935,-2.7499801319240245,-2.666680795151104,56.626505101200536,46.482594300027976,0.12354568155165069,0.0811169094032742,0.22129045043334372,0.6943915968821894,13.928512006491944,0.23999977111816406,-0.10888418160897118,-0.07474970817565918,-0.38558012151136367,0.2360807051600453,-0.23016491484351143,0.08066549849219307,0.45659931182861513,35.398331662294964,-22.832923091938426,0.15541520666785222,9,0.13499927520751953,0.20749950408935547,0.27249956130981445,0.19999933242798207,2.484998703002926,1,0.16228954784535765,1.521752110526927,14.71500015258789,-3.2727343661948467,14.765000343322756,1.184613307980339,14.90999984741211,0.16228954784535765
3539,2013-09-25,15.44499969482422,15.475000381469727,15.020000457763672,15.170000076293945,4097479.0,0.04006729279932886,1.716409412595296,2.291647460859905,69.40509073147115,50.566821864196555,-0.4436429988730488,-0.5233900121280151,-0.3348301439703647,0.08451400724174185,14.240631412559136,0.625,-0.07382088780840235,0.5092496395111095,0.14304196996512353,0.8754573090570954,0.3261458047381165,0.6923534742841024,-0.7950000762939471,96.36355649677044,35.80809476999614,0.1831038347729931,9,-0.3824996948242205,-0.3874998092651385,-0.3424997329711932,-0.3949999809265119,1.9250011444091815,2,0.1100680347380738,-2.7499801319240245,14.850000381469727,1.521752110526927,14.71500015258789,-3.2727343661948467,14.765000343322756,0.1100680347380738
3540,2013-09-26,15.550000190734865,15.600000381469727,15.34000015258789,15.44499969482422,2034562.0,0.006798348849811342,1.536576742541645,0.3818205147767681,68.51312455930797,53.95564925414188,-0.5141367967672821,-0.6283133886063812,-0.4134372693766508,-0.032350498033714814,14.532417230670713,0.26000022888183594,-0.0413817720905314,0.5937501430511496,0.1432081707479238,1.0442921153543754,0.3684791568995376,0.8190211292027616,-0.883500556945803,94.73682625473342,34.69426725800653,0.2252709861516129,9,-0.42500019073486506,-0.492500305175783,-0.4375002384185809,-0.5000004768371564,1.814999580383299,3,0.11511253632778473,1.716409412595296,15.44499969482422,-2.7499801319240245,14.850000381469727,1.521752110526927,14.71500015258789,0.11511253632778473
3541,2013-09-27,15.399999618530273,15.765000343322756,15.329999923706055,15.5600004196167,2587935.0,-0.009646338930205722,-1.900000953673722,-1.52380995631284,65.45958309314392,55.59168336768526,-0.33422509104153164,-0.4560127615050149,-0.24227191243489088,0.10383535263408739,14.649758356601177,0.435000419616701,0.009411254638612476,0.4147495746612542,-0.0720710135445426,0.9015701628670509,0.1713392805583549,0.6581598687641534,-0.6961599548339841,67.26453026652389,9.040679528480652,0.24341029410289844,9,-0.19249963760375977,-0.3274993896484375,-0.2487494945526123,-0.3499999046325648,2.0900001525878906,4,0.12467533271778009,1.536576742541645,15.550000190734865,1.716409412595296,15.44499969482422,-2.7499801319240245,14.850000381469727,0.12467533271778009
3542,2013-09-30,15.43000030517578,15.5,15.1899995803833,15.265000343322756,1873830.0,0.0019480965836782271,1.0327939590075512,-1.0312445983560898,64.16185098556309,57.33616234891992,-0.3527200989457757,-0.4666199717694415,-0.24822738038676384,0.05973479691590988,14.513086818846011,0.3100004196166992,0.06198540777328887,0.4172502517700174,-0.10535921115866032,0.9398597146986951,0.15594552030567854,0.6785549832343563,-0.6624910007019018,67.63287160789336,10.954356121552827,0.26130473146433897,9,-0.2225003242492658,-0.35750007629394354,-0.18625020980834783,-0.45000028610229315,2.4049987792968768,0,0.1263771106301741,-1.900000953673722,15.399999618530273,1.536576742541645,15.550000190734865,1.716409412595296,15.44499969482422,0.1263771106301741
3543,2013-10-01,15.545000076293945,15.59000015258789,15.364999771118164,15.43000030517578,1792413.0,0.0074529986288847105,1.1951264898259195,0.6969684709418517,65.84020214726296,59.59758865787292,-0.45961732539794653,-0.5499598034845086,-0.33815580083213703,-0.06772157433390191,14.192821932906224,0.22500038146972656,0.1060195673549007,0.4942500114440911,-0.06767581324823091,1.056175836136413,0.2132870990979292,0.775212923790253,-0.7176413094891352,70.46975827872623,15.247756628406975,0.28096291234616133,10,-0.33750009536743164,-0.4724998474121094,-0.3137500286102295,-0.565000057220459,2.575000762939453,1,0.1270505224687386,1.0327939590075512,15.43000030517578,-1.900000953673722,15.399999618530273,1.536576742541645,15.550000190734865,0.1270505224687386
3544,2013-10-02,15.795000076293945,15.800000190734865,15.414999961853027,15.475000381469727,1790164.0,0.016082341510004206,1.333335259948545,2.782611580117052,69.75608757605545,61.36535837563447,-0.6563622879438142,-0.7510440417277895,-0.5722353116741381,-0.3332418583340555,13.527809776381408,0.3850002288818377,0.12606404227582146,0.6887500286102295,0.06325766358939688,1.314242393631062,0.3760038460998132,1.0014962111206458,-0.9113828148980581,99.18030992820843,43.78293823555988,0.31274618251041625,10,-0.570000171661377,-0.7049999237060547,-0.5287501811981201,-0.815000057220459,1.9850006103515625,2,0.09749914534600279,1.1951264898259195,15.545000076293945,1.0327939590075512,15.43000030517578,-1.900000953673722,15.399999618530273,0.09749914534600279
3545,2013-10-03,15.664999961853027,15.975000381469727,15.614999771118164,15.800000190734865,2511473.0,-0.008230459880530727,-2.0638270242192065,-0.4218761175881609,65.5963214456638,63.60735711979599,-0.45595085889648423,-0.5794773909208217,-0.42427327035697004,-0.2184779888691999,12.960761809071625,0.3600006103515625,0.1438670232053969,0.5134999275207512,-0.13696624095131504,1.1639660959928175,0.1882668432847172,0.8387330117567853,-0.7080720661100219,60.50954098547865,6.520226412684167,0.3252330842360333,10,-0.35249996185302734,-0.4874997138977051,-0.3950002193450928,-0.684999942779541,2.3550004959106445,3,0.10884142237678551,1.333335259948545,15.795000076293945,1.1951264898259195,15.545000076293945,1.0327939590075512,15.43000030517578,0.10884142237678551
3546,2013-10-04,15.739999771118164,15.829999923706055,15.524999618530273,15.609999656677244,1422992.0,0.004787731212752888,-1.0333340750795523,-0.9629621780471613,64.62262644383694,65.55348800927842,-0.42253678212805035,-0.6213586303634386,-0.49054663059602177,-0.306995558425168,12.852998379988776,0.30500030517578125,0.18437133859023014,0.5472497463226311,-0.1434589734873022,1.2379584661325644,0.20189538641766447,0.8926041062275978,-0.681264626802486,70.06364706554105,18.107335269043475,0.34535435990496655,10,-0.3874998092651367,-0.5624995231628418,-0.4399998188018799,-0.7599997520446777,2.340000152587887,4,0.10324015397902131,-2.0638270242192065,15.664999961853027,1.333335259948545,15.795000076293945,1.1951264898259195,15.545000076293945,0.10324015397902131
3547,2013-10-07,15.729999542236328,15.890000343322756,15.579999923706055,15.744999885559082,1412020.0,-0.0006353385658991462,1.0327812467754878,-0.11538715475185993,63.1960951567696,66.28344245989722,-0.2831991342321132,-0.570928784583538,-0.4667593665844443,-0.3113471762168363,12.761868563467193,0.310000419616701,0.2237791172432111,0.4929995536804199,-0.21702920901492284,1.2030283163757627,0.13798517233274943,0.8480139350280904,-0.579637874205245,59.83596818170448,10.918498495662952,0.35501438134767127,10,-0.2324991226196289,-0.5524992942810059,-0.4662497043609619,-0.8449997901916504,2.4200000762939453,0,0.11188812969486062,-1.0333340750795523,15.739999771118164,-2.0638270242192065,15.664999961853027,1.333335259948545,15.795000076293945,0.11188812969486062
3548,2013-10-08,15.5649995803833,15.744999885559082,15.5600004196167,15.734999656677244,1218070.0,-0.01048950836965945,-1.0555679181104365,11.333079026002807,63.34948714577496,65.61059761704207,-0.006828705530255164,-0.3759813670764949,-0.2997603871394876,-0.15900996124874744,13.362020746705044,0.1849994659423828,0.28880553024247924,0.2967495918273926,-0.41325593047789333,1.0067551141326785,-0.05825316932524949,0.6517523529800346,-0.33217404100835424,26.785626095234527,-23.06350107618581,0.35500276115264273,10,0.01750040054321289,-0.3874993324279785,-0.32124972343444824,-0.7599997520446777,2.6050004959106445,1,0.1458399977697562,1.0327812467754878,15.729999542236328,-1.0333340750795523,15.739999771118164,-2.0638270242192065,15.664999961853027,0.1458399977697562
3549,2013-10-09,16.139999389648438,16.420000076293945,15.649999618530273,15.649999618530273,3914413.0,0.036941845471670565,-2.142860479328613,-2.882350301248782,74.30828475124181,66.25450430503471,-0.5284470612062364,-0.9052459436175404,-0.8657160287897945,-0.7431381564374586,13.86478799391828,0.8550004959106445,0.37726140269769814,0.8132494449615475,0.018919343533905675,1.607579546389191,0.4160843942477257,1.2104144956753693,-0.8329563660640122,68.71502307997221,13.359597860041035,0.3971650507138215,10,-0.33499956130981445,-0.7399992942810059,-0.948749303817749,-1.3349995613098145,2.0550003051757812,2,0.12267667437799634,-1.0555679181104365,15.5649995803833,1.0327812467754878,15.729999542236328,-1.0333340750795523,15.739999771118164,0.12267667437799634
3550,2013-10-10,16.569999694824222,16.665000915527347,16.155000686645508,16.264999389648438,2224598.0,0.026641903434740488,1.0605955518564605,0.6224498931495084,82.06036230118943,68.09903532815089,-0.8923889048006899,-1.275825891250916,-1.2843904719097736,-1.17634629770615,14.767264253677306,0.5250015258789098,0.46187689755495676,1.1639997482299833,0.21251040061393311,2.1154890958460353,0.6882550744219582,1.6397444220380084,-1.1294018249146554,91.66656906852899,28.09832802289887,0.47574467380802576,10,-0.6424994468688983,-0.9799990653991699,-1.4887497425079381,-1.7649998664855993,1.5950012207031214,3,0.07302359771311528,-2.142860479328613,16.139999389648438,-1.0555679181104365,15.5649995803833,1.0327812467754878,15.729999542236328,0.07302359771311528
3551,2013-10-11,16.53499984741211,16.625,16.34000015258789,16.625,1919541.0,-0.0021122418863438464,5.3333192048488955,-0.29508217224903976,82.49998126711918,70.1366053594349,-0.7593072739046889,-1.1792086122315393,-1.2395274646001582,-1.1443113651798082,15.718511451923312,0.2849998474121094,0.47635909802398224,1.0514998912811286,-0.0025750487142914835,2.1055748312765488,0.5244624212834204,1.5785373612788387,-0.922985551116053,88.23520273553343,17.115693349956516,0.5270374699977096,10,-0.5199995040893555,-0.877499580383299,-1.497499704360962,-1.7300000190734863,1.75,4,0.08980953275206582,1.0605955518564605,16.569999694824222,-2.142860479328613,16.139999389648438,-1.0555679181104365,15.5649995803833,0.08980953275206582
3552,2013-10-14,16.694999694824222,16.864999771118164,16.405000686645508,16.46500015258789,1759468.0,0.009676434767984299,-1.6285776566757493,-2.55554613656597,82.65484628462079,72.00489915247466,-0.8057272628233623,-1.2808323935578354,-1.3816375539870762,-1.3080523951060883,17.551286552944735,0.45999908447265625,0.49417347960528524,1.1327497482299833,-0.03607057441107031,2.301570070871035,0.5483395869094565,1.7171599095505101,-0.9355672718357848,86.97316775687678,10.866925463630778,0.5844101613205261,10,-0.5549998283386266,-0.9375000000000036,-1.714999675750736,-1.8899998664855993,1.364999771118164,0,0.08295898497747234,5.3333192048488955,16.53499984741211,1.0605955518564605,16.569999694824222,-2.142860479328613,16.139999389648438,0.08295898497747234
3553,2013-10-15,16.665000915527347,16.795000076293945,16.520000457763672,16.795000076293945,1963375.0,-0.0017968721081303984,3.2307906744721744,-0.5652148673975178,76.99117471564884,72.80879772354058,-0.6706777772038492,-1.1955680264679565,-1.333406370455311,-1.2868772062184348,19.664354377317665,0.27499961853027344,0.5328594396620439,1.0287509441375775,-0.22390030038530284,2.281402188660456,0.40242532187613733,1.6550765663990177,-0.7286777168381544,83.53919090752136,9.582464502975668,0.6263256222614395,10,-0.47000122070312855,-0.9075012207031286,-1.7037508487701452,-1.8600010871887243,1.3749999999999964,1,0.08910882816809829,-1.6285776566757493,16.694999694824222,5.3333192048488955,16.53499984741211,1.0605955518564605,16.569999694824222,0.08910882816809829
3554,2013-10-16,16.805000305175778,16.950000762939453,16.665000915527347,16.670000076293945,1667640.0,0.008400802997735601,-2.9310716775629224,-1.0384700030811225,77.3420608764414,74.11387988251589,-0.7290046678457927,-1.2591463531954066,-1.4565556357530234,-1.4328201067554698,21.642790718270653,0.2849998474121058,0.5837344186675253,1.0792503356933558,-0.24049550635369954,2.398996177740411,0.41937741466982814,1.7391232567168835,-0.7200888548979485,81.76095045932264,10.001800091030347,0.6598729210235272,10,-0.5675001144409144,-1.0050001144409144,-1.8600003719329798,-2.0000004768371547,1.3199996948242223,2,0.08122581055221767,3.2307906744721744,16.665000915527347,-1.6285776566757493,16.694999694824222,5.3333192048488955,16.53499984741211,0.08122581055221767
3555,2013-10-17,17.430000305175778,17.514999389648438,16.75,16.780000686645508,4266730.0,0.03719131143410359,-1.154924847882443,4.814803825993686,86.64263084797173,76.56054703853086,-1.2039146037204915,-1.7767702114764425,-2.065638573149183,-2.060668607801105,23.689604851289545,0.7649993896484375,0.6441754981132615,1.5782503128051726,0.11323987664336954,3.0432607489669756,0.845745094724272,2.310755530886073,-1.189372778618857,92.76603066693907,19.594054296302318,0.7325052180809011,10,-0.8925004005432093,-1.3475008010864222,-2.498750209808346,-2.6250004768371547,0.6649990081787109,3,0.04388980930891195,-2.9310716775629224,16.805000305175778,3.2307906744721744,16.665000915527347,-1.6285776566757493,16.694999694824222,0.04388980930891195
3556,2013-10-18,17.379999160766598,17.649999618530273,17.180000305175778,17.475000381469727,1804662.0,-0.002868682933661937,1.1123579131448718,-0.14615580993407065,84.94622847310183,78.97722851812333,-1.0022078521227513,-1.6030017756683002,-1.9988448861331705,-2.0088858296216863,25.613855838837356,0.46999931335449574,0.6781497444107725,1.3974992275238005,-0.12477910486832755,2.9197775599159304,0.6363600613277356,2.1586383937198654,-0.884497261591374,78.31319763825579,4.257126741732975,0.7611391661960646,10,-0.7749991416931117,-1.2299995422363246,-2.4487490653991664,-2.574999332427975,0.5450000762939489,4,0.04516696160335831,-1.154924847882443,17.430000305175778,-2.9310716775629224,16.805000305175778,3.2307906744721744,16.665000915527347,0.04516696160335831
3557,2013-10-21,17.309999465942386,17.495000839233402,17.270000457763672,17.440000534057614,1203168.0,-0.004027600587129365,-1.1428701180745116,1.3684147124958586,82.14936386945263,81.06610370964307,-0.7649592906495926,-1.4004236388847726,-1.9084900852830469,-1.9367749354291384,27.313799930613325,0.22500038146973012,0.736181377797033,1.1977495670318632,-0.31196089803487936,2.7074600320986058,0.44289433449849014,1.9526047995652345,-0.583598022896151,69.91146857514231,-4.408297918168941,0.7548552325333715,10,-0.6599998474121129,-1.159999847412113,-2.3787493705749547,-2.5049996376037633,0.6750011444091761,0,0.05632584699890075,1.1123579131448718,17.379999160766598,-1.154924847882443,17.430000305175778,-2.9310716775629224,16.805000305175778,0.05632584699890075
3558,2013-10-22,17.260000228881836,17.444999694824222,17.149999618530273,17.399999618530273,2090492.0,-0.002888459769101903,1.5652231602341413,1.0769095337305088,78.78194904939775,81.56317752054927,-0.5020333485651918,-1.2233369595632766,-1.845228217463431,-1.8864507074314023,29.541661041120236,0.29500007629394887,0.8002981405233136,1.0272503376007087,-0.44244164817624565,2.4969423233776613,0.29240434471223153,1.762096330489186,-0.3488791507387923,60.40610119998514,-10.324118548894695,0.7348459928884764,10,-0.3575000762939453,-1.1100006103515625,-2.296250104904175,-2.455000400543213,1.0349998474121094,1,0.046349897245185456,-1.1428701180745116,17.309999465942386,1.1123579131448718,17.379999160766598,-1.154924847882443,17.430000305175778,0.046349897245185456
3559,2013-10-23,17.145000457763672,17.25,16.905000686645508,17.190000534057614,1858298.0,-0.006662790822315912,3.1818349960118835,0.3214305177111463,79.24904679604734,81.25080913108904,-0.2564506842034895,-1.027107602088094,-1.716577967349199,-1.7730687347423526,31.578443763575116,0.3549995422363281,0.876805708843932,0.827250528335572,-0.6472431136596768,2.301744170330821,0.09000370733794583,1.5644973493331964,0.5049991607666016,43.888958354084586,-26.97191751817784,0.7372468209976246,10,-0.15000057220458984,-0.9950008392333984,-2.1337504386901855,-2.340000629425049,1.1899986267089844,2,0.05220183341309825,1.5652231602341413,17.260000228881836,-1.1428701180745116,17.309999465942386,1.1123579131448718,17.379999160766598,0.05220183341309825
3560,2013-10-24,17.34000015258789,17.395000457763672,17.180000305175778,17.235000610351562,1120412.0,0.011373560199347654,1.000000000000033,-2.3333192048490803,80.18871251696822,80.99400149218337,-0.3696075812675943,-1.1395547081649333,-1.8918336661273791,-1.965135783853185,33.47794528375698,0.25,0.9820587124330942,0.9327502250671387,-0.5626796895774469,2.428180139711726,0.18503526774484413,1.6804651823894314,0.29509948730468594,58.3892737727666,-12.053091398838191,0.7477149573222934,10,-0.3125,-1.1900005340576172,-2.3137502670288086,-2.5350003242492676,0.9799995422363281,3,0.04527104039817176,3.1818349960118835,17.145000457763672,1.5652231602341413,17.260000228881836,-1.1428701180745116,17.309999465942386,0.04527104039817176
3561,2013-10-25,17.319999694824222,17.420000076293945,17.149999618530273,17.305000305175778,1718906.0,-0.0011534289266245112,1.5116303827114494,0.14285195277027657,79.88724405835355,80.68649013370924,-0.25316804944257143,-1.0206676125317955,-1.856589023528901,-1.9452431384775473,35.037939917035416,0.2700004577636719,1.0122576695955559,0.8167497634887724,-0.6527087424900309,2.286208269467574,0.08202051049937253,1.551479016478174,0.3004979660034124,70.33879675427555,-1.38550632262006,0.7347292529894011,10,-0.23499965667724965,-1.1700000762939489,-2.2974998950958287,-2.5149998664855993,0.8150005340576172,4,0.04474593719316644,1.000000000000033,17.34000015258789,3.1818349960118835,17.145000457763672,1.5652231602341413,17.260000228881836,0.04474593719316644
3562,2013-10-28,17.379999160766598,17.479999542236328,17.155000686645508,17.350000381469727,854411.0,0.0034641724595587675,1.8260826298243578,1.9999999999988156,85.51861831676136,81.6339838671662,-0.22996521722395258,-0.9771885818748736,-1.890016678618382,-2.0064396631945876,37.181615910384124,0.3249988555908203,0.981099503518756,0.7792492866516092,-0.6485509428648903,2.2070495161681087,0.06534917189335943,1.493149401409859,0.22618856057739478,82.60859469590106,4.985050721619643,0.7139001147582494,10,-0.22249889373778942,-1.2299995422363246,-2.3574993610382045,-2.574999332427975,0.7049999237060582,0,0.03135788852764887,1.5116303827114494,17.319999694824222,1.000000000000033,17.34000015258789,3.1818349960118835,17.145000457763672,0.03135788852764887
3563,2013-10-29,17.520000457763672,17.6299991607666,17.370000839233402,17.375,2239304.0,0.008055310918144931,-2.3548434731247387,4.833545269583482,82.5472114009124,82.21233392544075,-0.2636567697434806,-1.0136096189727724,-1.9949850995055112,-2.1440418017318663,39.29296665046208,0.2599983215331996,0.9582201517171711,0.8205005645751946,-0.572625173338924,2.2136263024893132,0.12393769561813528,1.517063433532254,-0.6149997711181641,84.82773317057257,5.826273345959976,0.696562868957059,10,-0.32000064849853516,-1.330000877380371,-2.498750686645508,-2.715000629425049,0.33499908447265625,1,0.026541103906297714,1.8260826298243578,17.379999160766598,1.5116303827114494,17.319999694824222,1.000000000000033,17.34000015258789,0.026541103906297714
3564,2013-10-30,17.334999084472653,17.549999237060547,17.25,17.309999465942386,1283160.0,-0.010559438838886548,-3.1379618789544996,0.17241061797895707,70.39998372395823,80.40759535610592,0.004951887523375831,-0.7455442998716926,-1.7787961181444203,-1.9576926872110718,40.84887891924029,0.2999992370605469,0.9203223995084819,0.5584992408752392,-0.793766400568213,1.9107648823186896,-0.11763357984648692,1.2346320615969653,-0.4154984283447227,38.5415921607889,-37.25264020452433,0.6761328207217255,10,-0.05749893188476207,-0.99999904632568,-2.3137493133544886,-2.5299992561340297,0.1800003051757848,2,0.055379350592593246,-2.3548434731247387,17.520000457763672,1.8260826298243578,17.379999160766598,1.5116303827114494,17.319999694824222,0.055379350592593246
3565,2013-10-31,17.370000839233402,17.489999771118164,17.209999084472653,17.245000839233402,1225682.0,0.0020191379641953944,-1.8717502298556539,5.000076295110905,72.26667046440599,78.99875557736193,-0.044092640818213624,-0.6811871437641983,-1.7934885475863904,-1.9886545961496687,42.04897367849806,0.28000068664551137,0.9274947457959826,0.5082509517669713,-0.7614291802675375,1.777931083801482,-0.12658911425028307,1.1430910177842257,-0.4362902130126969,45.83363135684217,-27.214268290227928,0.634840066017255,10,-0.1025009155273473,-0.9500012397766149,-2.310000896453861,-2.565001010894779,0.22999954223632457,3,0.055555451848892545,-3.1379618789544996,17.334999084472653,-2.3548434731247387,17.520000457763672,1.8260826298243578,17.379999160766598,0.055555451848892545
3566,2013-11-01,17.364999771118164,17.549999237060547,17.239999771118164,17.354999542236328,804047.0,-0.0002879140975020622,-1.5833313465099461,0.0800018310546875,69.47671098287043,77.59068303440836,-0.04631332967712609,-0.5778286919409865,-1.7676563394133922,-1.9787235518141948,43.67355276007336,0.3099994659423828,0.9259441369858727,0.4219998836517327,-0.7496226665672978,1.5936224338707632,-0.16381139145778434,1.0078111587612497,-0.41736337420654124,44.21047559389004,-25.957490845730632,0.5858112751095157,11,-0.09749984741210938,-0.945000171661377,-2.273749828338623,-2.5399999618530273,0.22999954223632812,4,0.05499567729879451,-1.8717502298556539,17.370000839233402,-3.1379618789544996,17.334999084472653,-2.3548434731247387,17.520000457763672,0.05499567729879451
3567,2013-11-04,17.489999771118164,17.68000030517578,17.350000381469727,17.399999618530273,1180199.0,0.00719838765606573,-2.473708514867388,8.999809269502194,72.72718674632318,76.91793166740007,-0.15991155499248677,-0.5947040689368635,-1.862206101767276,-2.099773037477263,45.32764587327487,0.3299999237060547,0.8324009200995697,0.4589998722076416,-0.5866206834803371,1.5046204278956186,-0.06381040563634599,0.9818101500516292,-0.5287161189294416,59.574459450685325,-8.534398923004247,0.5228102778439886,11,-0.19749927520751953,-1.054999828338623,-2.3499996662139893,-2.5874996185302734,0.3899993896484375,0,0.036878242778984216,-1.5833313465099461,17.364999771118164,-1.8717502298556539,17.370000839233402,-3.1379618789544996,17.334999084472653,0.036878242778984216
3568,2013-11-05,17.834999084472656,17.934999465942386,17.5,17.920000076293945,3503094.0,0.01972551846022319,6.565223160233784,-0.9444538634340695,75.49496536564367,76.50081150846633,-0.463513141061469,-0.8020421894921625,-2.16454253698509,-2.442527850384238,47.28848076959328,0.4449996948242223,0.7527155497045683,0.6904992103576646,-0.1596269740596057,1.5406253947749349,0.26543611814902945,1.1155623025662997,-0.8449667661644504,86.20685119268386,19.005944869009653,0.4250630922086352,11,-0.2924995422363281,-1.1849994659423828,-2.6949989795684814,-2.7474989891052246,-0.07999992370605469,1,0.014017382272682788,-2.473708514867388,17.489999771118164,-1.5833313465099461,17.364999771118164,-1.8717502298556539,17.370000839233402,0.014017382272682788
3569,2013-11-06,18.1200008392334,18.165000915527344,17.860000610351562,17.950000762939453,2168966.0,0.01597991417946676,1.3461541283057623,-1.9999775608661505,70.53565650590885,75.42824972945974,-0.6656687881400956,-0.9814193970891658,-2.406719792327996,-2.7219285034785745,48.138588993144026,0.3300018310546875,0.695399405903725,0.8765008926391609,0.05835734103017742,1.6946444442481443,0.46742911683466914,1.2855726684436526,-1.0732704920671416,95.28795916084812,30.02703633525843,0.409071775804492,11,-0.46250057220458984,-1.330000400543213,-2.9800007343292236,-3.017500877380371,-0.3800010681152344,2,-0.014624794962663001,6.565223160233784,17.834999084472656,-2.473708514867388,17.489999771118164,-1.5833313465099461,17.364999771118164,-0.014624794962663001
3570,2013-11-07,17.780000686645508,18.25,17.739999771118164,18.1200008392334,2554679.0,-0.01876380446140613,-1.4285610484918394,-2.0,60.15229704216495,73.2354778387721,-0.2868569620784527,-0.5756341465168546,-2.0242227988691006,-2.3714614287820837,48.48412886053727,0.5100002288818359,0.6522611793138751,0.47600069046020366,-0.31079560797754624,1.2627969888979536,0.08260254124132871,0.8693988396790786,-0.6438086940103638,53.46542506482152,-9.725415072486747,0.3933981492188754,11,-0.0775003433227539,-0.8925008773803711,-2.6225006580352783,-2.6750006675720215,0.08499908447265625,3,-0.014904459323002772,1.3461541283057623,18.1200008392334,6.565223160233784,17.834999084472656,-2.473708514867388,17.489999771118164,-0.014904459323002772
3571,2013-11-08,18.020000457763672,18.03499984741211,17.700000762939453,17.739999771118164,3065001.0,0.013498299316626383,1.1612881393474395,-0.8235310617195302,66.58876859549048,71.13216120307534,-0.4661389070090678,-0.736434513131357,-2.2077445623502285,-2.5945426209936766,48.78939698397321,0.33499908447265625,0.623912644748934,0.6417504310607924,-0.11934491034879002,1.402845772470375,0.26120276035599943,1.0222981017655854,-0.7724276643920405,74.44448447523519,11.603764852414912,0.3805476707047915,11,-0.29000091552734375,-1.1325006484985352,-2.7750003337860107,-2.8425002098083496,0.06499862670898438,4,-0.023307439823787246,-1.4285610484918394,17.780000686645508,1.3461541283057623,18.1200008392334,6.565223160233784,17.834999084472656,-0.023307439823787246
3572,2013-11-11,18.07999992370605,18.13999938964844,17.905000686645508,18.05500030517578,1436310.0,0.003329604018768473,2.241393825390243,0.08928413294186101,69.06971297579348,69.63466137806213,-0.4653361257368722,-0.7244985142823488,-2.211338656241878,-2.6326320559288803,48.82334315267131,0.23499870300293324,0.5765441756614109,0.6324998855590778,-0.11881120483797147,1.383810975956127,0.2568443403605549,1.0081554307576006,-0.7321844096715822,77.33332316080683,13.598687806497715,0.3756555451985244,11,-0.350000381469723,-1.1749997138977015,-2.8149998188018763,-2.902499675750729,0.08500099182129262,0,-0.02682525511051792,1.1612881393474395,18.020000457763672,-1.4285610484918394,17.780000686645508,1.3461541283057623,18.1200008392334,-0.02682525511051792
3573,2013-11-12,18.149999618530273,18.15999984741211,17.979999542236328,18.05500030517578,1418671.0,0.0038716645530756377,2.1304463204683795,3.8000305180443332,73.87165433311368,70.02040255685718,-0.4878780700273282,-0.714156762989461,-2.219894008750421,-2.680092239973238,48.870541215674294,0.18000030517578125,0.5340832566549345,0.6282496452331543,-0.09025236520565727,1.3467516556719659,0.2689986400137485,0.9875006504525601,-0.7119656558992524,81.81808723877957,14.929798219039668,0.35925100521940534,11,-0.4200000762939453,-1.2449994087219238,-2.8124992847442627,-2.972499370574951,0.24500083923339844,1,-0.014876058591649421,2.241393825390243,18.07999992370605,1.1612881393474395,18.020000457763672,-1.4285610484918394,17.780000686645508,-0.014876058591649421
3574,2013-11-13,18.170000076293945,18.270000457763672,17.954999923706055,18.059999465942386,1907302.0,0.0011019536189549317,1.0322525072294346,1.1579095307888077,71.50252154654846,69.93549712153968,-0.4212796323392638,-0.6605165798751642,-2.1737270942350495,-2.684632771070568,48.76456617083349,0.3150005340576172,0.4747955748003214,0.5800001144409173,-0.11061384594013646,1.270614074821971,0.23469313425039218,0.9253070946314423,-0.6507695099260253,82.45606403340874,13.894027978138496,0.3453069801905264,11,-0.41499996185302734,-1.2100000381469727,-2.7899999618530273,-2.992499828338623,0.2999992370605433,2,-0.022839896190687825,2.1304463204683795,18.149999618530273,2.241393825390243,18.07999992370605,1.1612881393474395,18.020000457763672,-0.022839896190687825
3575,2013-11-14,18.19499969482422,18.350000381469727,18.05500030517578,18.25,1723316.0,0.0013758733310569315,1.3137163971457209,-0.5000000000000161,72.60975850172477,70.28361351252349,-0.3541935457944696,-0.659055947399235,-2.1333224527883026,-2.694508824483174,48.02959654390611,0.2950000762939453,0.43327714836192044,0.5667497634887688,-0.1697662004284055,1.3032657274059432,0.19849178153017988,0.9350077454473578,-0.5856767414888076,76.15372652125815,7.493549723254247,0.3682579819585873,11,-0.3449993133544922,-0.9424991607666016,-2.5924997329711914,-2.794999599456787,-0.1849994659423828,3,-0.02500686624553694,1.0322525072294346,18.170000076293945,2.1304463204683795,18.149999618530273,2.241393825390243,18.07999992370605,-0.02500686624553694
3576,2013-11-15,18.165000915527344,18.28499984741211,18.07999992370605,18.200000762939453,1098606.0,-0.0016487375542747484,1.0000186084594402,0.6363573311138854,70.6036719127807,70.04766741990765,-0.22214117000236655,-0.5978853052869084,-2.041916376955264,-2.6488485363178107,47.1195319271803,0.20499992370605824,0.4455456283603425,0.4975008964538574,-0.2664675060950188,1.2614692990027336,0.11551669517941932,0.8794850977282955,-0.45198312225312876,58.42705779484629,-8.118903118826253,0.3819842012744376,11,-0.24000072479248047,-0.8200006484985352,-2.4062504768371547,-2.642500400543211,0.17499923706054688,4,-0.0165153387992808,1.3137163971457209,18.19499969482422,1.0322525072294346,18.170000076293945,2.1304463204683795,18.149999618530273,-0.0165153387992808
3577,2013-11-18,18.28499984741211,18.56999969482422,18.03499984741211,18.19499969482422,1823039.0,0.00660605151867566,-1.609756324491296,-2.571444141689373,70.29173800243639,69.46953104621798,-0.24307156451297018,-0.6757399700422155,-2.0955908841626822,-2.7447447861612773,46.31345319438591,0.5349998474121094,0.4584008863594562,0.5687498092651353,-0.223089458816073,1.3605890773463436,0.17283017522453292,0.9646694433057377,-0.482804491790521,53.65854414970986,-10.13805749976126,0.395919634040604,11,-0.14999961853027344,-0.7974996566772461,-2.448749542236328,-2.7624993324279767,0.17000007629394176,0,-0.010937969078942067,1.0000186084594402,18.165000915527344,1.3137163971457209,18.19499969482422,1.0322525072294346,18.170000076293945,-0.010937969078942067
3578,2013-11-19,18.059999465942386,18.36000061035156,17.985000610351562,18.280000686645508,1304585.0,-0.01230518913575862,-1.0270328786613274,-2.44445386343403,68.83116754437691,69.28014338382553,0.019223055418656543,-0.40868620670276457,-1.808575716514536,-2.4989407847790908,45.86799439505326,0.37499999999999645,0.4814396867562962,0.30374946594238494,-0.47170213320531573,1.0792010650900856,-0.0839763336314654,0.6914752655162353,-0.13495541604837769,17.073102652611784,-47.856023129747726,0.38772579957385,11,0.07500076293944957,-0.514999389648441,-2.111249685287479,-2.4374995231628453,0.4300003051757777,1,0.005814033925248374,-1.609756324491296,18.28499984741211,1.0000186084594402,18.165000915527344,1.3137163971457209,18.19499969482422,0.005814033925248374
3579,2013-11-20,18.040000915527344,18.13500022888184,17.860000610351562,18.03499984741211,1617798.0,-0.0011073394798685188,1.8205133221173875,-0.0227320016645863,67.5392879290664,70.1009201490368,0.029815659486288837,-0.33539438780246655,-1.7264833140429197,-2.45029964093996,46.12613858573553,0.274999618530277,0.4896424155448251,0.23900089263916158,-0.4898239589876674,0.9678257442659906,-0.12541153317425113,0.6034133184525743,0.529998779296875,25.35218834957716,-40.25772677705028,0.3644124258134143,11,0.09499931335449219,-0.4225006103515625,-2.063751220703125,-2.4175009727478027,0.6599998474121094,2,0.019678465865862194,-1.0270328786613274,18.059999465942386,-1.609756324491296,18.28499984741211,1.0000186084594402,18.165000915527344,0.019678465865862194
3580,2013-11-21,18.125,18.209999084472656,17.93000030517578,17.94499969482422,1649616.0,0.004711700674000285,-1.6666666666666667,35.99237223493516,69.09552193886695,70.37944829830084,-0.0012279003019806112,-0.3779453223918523,-1.7476041580938002,-2.5101023810867034,46.23595040570342,0.279998779296875,0.46372497594030193,0.28474998474121094,-0.4238105683130833,0.9933105377955052,-0.06953029178593795,0.6390302612683598,0.43079971313476406,37.323905825211426,-29.71260998127778,0.3542802765271475,11,0.09000015258789062,-0.4650001525878906,-2.1062498092651367,-2.4599995613098145,0.5699996948242188,3,0.019034444874730383,1.8205133221173875,18.040000915527344,-1.0270328786613274,18.059999465942386,-1.609756324491296,18.28499984741211,0.019034444874730383
3581,2013-11-22,18.09499931335449,18.190000534057614,17.905000686645508,18.114999771118164,5712252.0,-0.0016552102976833405,2.3529002580501377,-0.1111134658585371,65.96307688591305,70.03426651053637,0.04529323032145882,-0.30241142937155985,-1.652756810686494,-2.453945806328008,46.42188117188375,0.2849998474121058,0.43644781988614767,0.2159993171691852,-0.4566202845482259,0.8886189188865963,-0.12031048368951858,0.552309118027889,0.4468844177246112,33.098451553281755,-33.4410262374218,0.3363098008587049,11,0.12000083923340199,-0.35749912261962535,-1.7849996089935267,-2.147499561309811,0.46500015258789773,4,-0.004697379811997138,-1.6666666666666667,18.125,1.8205133221173875,18.040000915527344,-1.0270328786613274,18.059999465942386,-0.004697379811997138
3582,2013-11-25,17.924999237060547,18.084999084472656,17.815000534057614,18.049999237060547,1727704.0,-0.009394865031494004,1.769220235533508,6.249856952125535,52.61628745117956,67.67255907921036,0.2134397155044141,-0.09432386442514229,-1.422900618427576,-2.2636223270475213,46.36787541932268,0.279998779296875,0.44897932610060565,0.018749237060546875,-0.6115797001532925,0.6490781742743863,-0.29641523154637284,0.3339137056674666,0.6032468316040038,20.18324543198881,-42.05628181090114,0.31516446860691966,11,0.2675008773803711,-0.1874990463256836,-1.547499418258667,-1.9099993705749512,0.7849998474121094,0,0.02315207437606559,2.3529002580501377,18.09499931335449,-1.6666666666666667,18.125,1.8205133221173875,18.040000915527344,0.02315207437606559
3583,2013-11-26,17.985000610351562,18.07999992370605,17.915000915527344,17.954999923706055,1712874.0,0.0033473570903679306,-2.0000173397374117,-0.2400054931640625,45.48493319163214,64.78171592866408,0.14256400155220206,-0.12406319355171647,-1.4232100331953674,-2.3050603089662225,46.08686229307207,0.16499900817870738,0.4266829534675196,0.05550060272216939,-0.5485987087074058,0.6595999141517446,-0.24654905299261998,0.35755025843695876,0.5147156369287096,43.03815194139882,-14.400470113220528,0.30204965571478803,11,0.20749950408935547,-0.24750041961669922,-1.585000991821289,-1.9700007438659668,0.9449996948242188,1,0.026132849452558338,1.769220235533508,17.924999237060547,2.3529002580501377,18.09499931335449,-1.6666666666666667,18.125,0.026132849452558338
3584,2013-11-27,18.295000076293945,18.334999084472656,18.0049991607666,18.059999465942386,1336085.0,0.01723655576436056,1.095246745382985,7.83317439125171,67.576814915113,64.22249997459612,-0.1652135018872869,-0.37782549545157806,-1.6632041518136447,-2.595702825657977,46.45905104835513,0.34999847412109375,0.4001228080250776,0.3175000190734849,-0.23833501006371094,0.8733350482106808,0.03958250450488521,0.5954175336420846,0.17732754245741944,92.30786159946305,32.94700570256764,0.2779175145685985,11,-0.10249996185302734,-0.557499885559082,-1.7687501907348633,-2.2800002098083496,0.6749992370605433,2,0.010658633179067012,-2.0000173397374117,17.985000610351562,1.769220235533508,17.924999237060547,2.3529002580501377,18.09499931335449,0.010658633179067012
3585,2013-11-28,18.334999084472656,18.399999618530273,18.23500061035156,18.31999969482422,830733.0,0.0021863355021538577,1.275841203862089,0.06382702421920751,62.450582158010434,63.316601112954984,-0.20480231903630397,-0.36029496264579564,-1.6279046643846797,-2.6186301932339084,47.055337051904104,0.1649990081787145,0.35699647289111525,0.30924911499023366,-0.18910901604268204,0.8076072460231494,0.06007004947377581,0.5584281805066915,0.11103545089095945,88.88878020788509,30.13731720274481,0.24917906551645821,11,-0.14249897003173828,-0.47499942779541016,-1.7624993324279785,-2.3199992179870605,0.0550003051757848,3,0.01990737369471196,1.095246745382985,18.295000076293945,-2.0000173397374117,17.985000610351562,1.769220235533508,17.924999237060547,0.01990737369471196
3586,2013-11-29,18.31999969482422,18.489999771118164,18.299999237060547,18.3700008392334,1019745.0,-0.0008180741967497296,-3.222137453112086,-3.3335452695829093,59.83609248486243,62.154862722113435,-0.1849540670327272,-0.28467648879795604,-1.5315540989119754,-2.5664342955607005,47.63633263938976,0.1900005340576172,0.32157335740954096,0.24649972915649343,-0.1597941133432954,0.6527935716562823,0.04335280790660079,0.4496466504063861,-0.5049991607666051,74.81477504563526,17.653137610757966,0.20314692124989378,11,-0.16749954223632812,-0.46000003814697266,-1.7312498092651367,-2.304999828338623,0.010000228881832385,4,0.020469432655391584,1.275841203862089,18.334999084472656,1.095246745382985,18.295000076293945,-2.0000173397374117,17.985000610351562,0.020469432655391584
3587,2013-12-02,18.13500022888184,18.274999618530273,18.0,18.200000762939453,1395994.0,-0.010098224291709257,1.5581568651804012,1.2999809269501483,49.43822311629023,60.00009111899269,-0.026227785845730267,-0.05151900207268412,-1.2640639798820992,-2.338948777396041,47.504965071155716,0.31999969482421875,0.2753333129843334,0.029250240325932708,-0.2704384706158329,0.32893895126769834,-0.12059411514495011,0.17909459579681553,-0.30649971008301335,38.2608262982442,-15.130000561655905,0.1498443554708828,12,0.017499923706051135,-0.2725000381469762,-1.5175004005432164,-2.120000362396244,0.039999008178707385,0,0.023435303650213957,-3.222137453112086,18.31999969482422,1.275841203862089,18.334999084472656,1.095246745382985,18.295000076293945,0.023435303650213957
3588,2013-12-03,18.084999084472656,18.155000686645508,17.93000030517578,18.07999992370605,1707766.0,-0.0027571626014953887,2.1034029175381135,-0.0769095337305087,46.88640133249308,57.70532594159566,0.030946879163270324,0.019153856877565545,-1.1348045482094307,-2.249993445083595,46.85207755439197,0.22500038146972656,0.23359823186880746,-0.033250904083253374,-0.3049368041577374,0.23843499599123064,-0.1690938541204936,0.10259204595398685,-0.2432685806274435,27.67837984203051,-21.125610105741657,0.13584295003724156,12,0.06750106811523438,-0.19499969482421875,-1.4312491416931152,-2.0699992179870605,0.1550006866455078,1,0.034559028567306305,1.5581568651804012,18.13500022888184,-3.222137453112086,18.31999969482422,1.275841203862089,18.334999084472656,0.034559028567306305
3589,2013-12-04,17.854999542236328,18.229999542236328,17.815000534057614,18.13999938964844,1407299.0,-0.01271769720098026,-1.2739804769966936,-57.00953834410365,39.171941248648444,54.38048364268249,0.25920210416481737,0.24061888478521354,-0.8457667402146534,-1.9789479288953054,45.664726628144315,0.4149990081787145,0.1755213352550662,-0.25000038146972514,-0.546079774115622,0.04607901117617175,-0.39804007779267536,-0.10196068514677492,0.6350002288818359,5.925785687240177,-37.79030289526354,0.14803969632294928,12,0.2975006103515625,0.034999847412109375,-1.1599998474121094,-1.8399996757507324,0.5200004577636719,2,0.0602072691403055,2.1034029175381135,18.084999084472656,1.5581568651804012,18.13500022888184,-3.222137453112086,18.31999969482422,0.0602072691403055
3590,2013-12-05,17.514999389648438,17.885000228881836,17.475000381469727,17.81999969482422,2088193.0,-0.01904229410835967,-1.1298786227396582,1.0701770823573369,32.71270011971674,50.68599733532734,0.5627535879467978,0.5899973380124379,-0.4528469099023269,-1.6066473937013193,44.470429776621856,0.4099998474121094,0.1249523875433205,-0.576750469207763,-0.9481954778991373,-0.20530546051638865,-0.7624729735534501,-0.3910279648620758,0.9615003967285141,3.940791352846555,-36.34825138785132,0.1857225043456875,12,0.4675006866455078,0.375,-0.7087492942810059,-1.4999995231628418,1.2250003814697266,3,0.08307165140787687,-1.2739804769966936,17.854999542236328,2.1034029175381135,18.084999084472656,1.5581568651804012,18.13500022888184,0.08307165140787687
3591,2013-12-06,17.600000381469727,17.600000381469727,17.020000457763672,17.510000228881836,1481646.0,0.004853039953374161,11.888865341414826,-0.2950821722490432,31.436321927487654,48.33266783269491,0.4471784869194444,0.49742068426522934,-0.4780137093198533,-1.660521700022315,43.46655763987386,0.5799999237060547,0.07836483938734062,-0.47074947357177876,-0.9019567610154731,-0.03954218612808447,-0.6863531172936277,-0.25514582984992984,0.8364394287109356,46.21516426766122,7.302611827403325,0.21560364372184737,12,0.1549997329711914,0.19499969482421875,-0.7562506198883057,-1.5850005149841309,1.090000152587887,4,0.044886306309997126,-1.1298786227396582,17.514999389648438,-1.2739804769966936,17.854999542236328,2.1034029175381135,18.084999084472656,0.044886306309997126
3592,2013-12-09,17.594999313354492,17.829999923706055,17.469999313354492,17.594999313354492,4622304.0,-0.00028415159129768774,-1.8800048828125,0.0,35.6923029972956,47.244597811101954,0.4475063976021296,0.48931093909270373,-0.41297006998794217,-1.623069165148106,41.99982307465607,0.3600006103515625,0.016286095113255072,-0.451500511169435,-0.932224839017735,0.029223816678864978,-0.691862675093585,-0.21113834724528502,0.7564541356811496,47.52060253346532,5.604034727295371,0.24036216392414939,12,0.16000080108642578,0.20000076293945312,-0.7512495517730713,-1.5799994468688965,1.6300010681152344,0,0.041773267350667,11.888865341414826,17.600000381469727,-1.1298786227396582,17.514999389648438,-1.2739804769966936,17.854999542236328,0.041773267350667
3593,2013-12-10,17.8799991607666,17.989999771118164,17.555000305175778,17.604999542236328,1787244.0,0.016197775421099125,-1.3200089518684233,100.0,45.767152249711124,44.82130195939063,0.16320890390316478,0.1929382381773621,-0.6370850288539032,-1.8740300045191773,40.4934212474634,0.43499946594238637,-0.03050654744752279,-0.15300064086914134,-0.6366426743025961,0.33064139256431346,-0.39482165758586873,0.08882037584758606,0.39156710879272083,71.07432675271285,25.94455336497652,0.24182101671672704,12,-0.1249990463256836,-0.08499908447265625,-1.0162489414215088,-1.849998950958252,1.1750011444091797,1,0.016498886473174545,-1.8800048828125,17.594999313354492,11.888865341414826,17.600000381469727,-1.1298786227396582,17.514999389648438,0.016498886473174545
3594,2013-12-11,17.7549991607666,17.985000610351562,17.725000381469727,17.915000915527344,1314355.0,-0.0069910517822776574,-1.3636458215929879,-0.5818253698527525,40.41449701890645,42.37284805504575,0.22747587293888571,0.3006687288176799,-0.4594568169949582,-1.7215994881311758,38.72529950597767,0.26000022888183594,-0.03721439516279901,-0.25725059509277415,-0.7516347779995911,0.2371335878140428,-0.5044426865461844,-0.010058503639363892,0.44147316008498194,75.77311580367272,28.43089585294141,0.24719209145340873,12,9.5367431640625e-07,0.04000091552734375,-0.6587495803833008,-1.5974993705749512,1.3050003051757848,2,0.027316284611450303,-1.3200089518684233,17.8799991607666,-1.8800048828125,17.594999313354492,11.888865341414826,17.600000381469727,0.027316284611450303
3595,2013-12-12,17.739999771118164,17.81999969482422,17.625,17.760000228881836,1226845.0,-0.0008447981051771247,1.7857220708446866,0.12500149009977707,40.73108687943976,40.25006965444323,0.16673245553596772,0.29495541271957393,-0.3867274965519414,-1.6773816018305183,36.62859458414485,0.19499969482421875,-0.03519864258087679,-0.2494999885559075,-0.7503090054026771,0.2513090282908621,-0.4999044969792905,0.0009045198674755284,0.38588423794814375,74.22678587931783,24.046679393188896,0.25040450842338435,12,-0.0924997329711914,0.05500030517578125,-0.516249418258667,-1.4674992561340332,1.1450004577636754,3,0.03579482734355244,-1.3636458215929879,17.7549991607666,-1.3200089518684233,17.8799991607666,-1.8800048828125,17.594999313354492,0.03579482734355244
3596,2013-12-13,17.864999771118164,18.05500030517578,17.639999389648438,17.78499984741211,2111779.0,0.007046223315262168,-1.2432431039193348,-3.999904634751097,48.395736924722996,40.1342378553802,-0.0330748851498619,0.15423542965871562,-0.4537726266554003,-1.7773289246167465,34.647412902008924,0.41500091552734375,-0.09627229923779268,-0.10949993133544922,-0.6061297301422321,0.3871298674713337,-0.3578148307388389,0.13881496806794047,0.19453122486998708,67.52133129448434,12.987218315749892,0.24831489940339063,12,-0.23999977111816406,-0.06999969482421875,-0.5699996948242188,-1.549999713897705,1.0050010681152344,4,0.048978450109727234,1.7857220708446866,17.739999771118164,-1.3636458215929879,17.7549991607666,-1.3200089518684233,17.8799991607666,0.048978450109727234
3597,2013-12-16,18.084999084472656,18.309999465942386,17.979999542236328,18.020000457763672,2240535.0,0.01231454330663695,-3.5517087158980787,0.8124836087070548,52.46301808505841,40.753861938998575,-0.29157497206583827,-0.0859209021879721,-0.6117433684099893,-1.9682670319673576,32.3410244536946,0.4449996948242223,-0.1473894660633377,0.12049942016601634,-0.35751076563101236,0.598509605963045,-0.11850567273249624,0.3595045130645289,-1.0649986267089844,70.19859184462273,13.623303568050865,0.2390050928985138,12,-0.4199991226196289,-0.28999900817871094,-0.7762494087219238,-1.7699990272521973,0.09000015258789062,0,0.033453219807149326,-1.2432431039193348,17.864999771118164,1.7857220708446866,17.739999771118164,-1.3636458215929879,17.7549991607666,0.033453219807149326
3598,2013-12-17,18.165000915527344,18.28499984741211,18.07999992370605,18.184999465942386,1191939.0,0.004423656903769224,-1.1578878682928844,-0.30767650683731035,46.38891449679407,41.5557478554592,-0.40122859590027105,-0.1661727121728589,-0.6221888490709127,-2.023477075545202,30.160524311010807,0.20499992370605824,-0.1952279578495819,0.19525117874145437,-0.28943526979050205,0.6799376272734108,-0.047092045524525616,0.43759440300743435,-1.1192004776000992,78.83231190325657,25.67082549420953,0.24234322426597857,12,-0.5000009536743164,-0.37000083923339844,-0.8475010395050049,-1.8500008583068848,-0.125,1,0.058353945087682435,-3.5517087158980787,18.084999084472656,-1.2432431039193348,17.864999771118164,1.7857220708446866,17.739999771118164,0.058353945087682435
3599,2013-12-18,18.395000457763672,18.459999084472656,18.174999237060547,18.299999237060547,1682534.0,0.012661686245208248,1.533349157370045,-4.750405340962437,51.50757092167993,43.64406683345511,-0.6108064081399753,-0.3881116204525945,-0.797062123353605,-2.2269360279221004,28.62214303773809,0.2949981689453125,-0.21071103362092458,0.4075007438659668,-0.11271707335519565,0.9277185610871292,0.14739183525538735,0.6676096524765462,-1.3239160392761242,92.21572479327516,41.77352439965221,0.2601089086105806,12,-0.6550006866455078,-0.6000003814697266,-1.077500581741333,-2.080000400543213,-0.18500137329101562,2,0.035879305843319775,-1.1578878682928844,18.165000915527344,-3.5517087158980787,18.084999084472656,-1.2432431039193348,17.864999771118164,0.035879305843319775
3600,2013-12-19,18.46999931335449,18.6200008392334,18.26000022888184,18.5,1598777.0,0.004077132575398323,1.6666478288204656,-0.31579264375204513,53.658525238860314,46.11320053471873,-0.5990934702564168,-0.45949743541964594,-0.8287889494202396,-2.276125779478189,26.989980780391697,0.36000061035155895,-0.21722496671301172,0.46524963378906037,-0.0954688059066342,1.025968073484755,0.18489041394121486,0.7456088536369059,-1.3433583082275362,84.6937444896192,35.79226074129756,0.28035921984784684,12,-0.4249992370605433,-0.6499986648559535,-1.1124992370605433,-2.1449990272521937,-0.16499900817870738,3,0.03194370192322138,1.533349157370045,18.395000457763672,-1.1578878682928844,18.165000915527344,-3.5517087158980787,18.084999084472656,0.03194370192322138
3601,2013-12-20,18.010000228881836,18.489999771118164,18.010000228881836,18.48500061035156,4323187.0,-0.024905203117146613,-1.0210490810602442,15.832983660752028,47.31182883910179,47.404258961586095,-0.08361251788441137,-0.006527437301144801,-0.3288425671454682,-1.7933691294245335,25.099882156989594,0.4799995422363281,-0.20159795182847517,0.009500503540039062,-0.5496239775761111,0.5686249846561893,-0.27006173701803604,0.28906274409811417,-0.7937576337084984,4.687597788672161,-43.677826844389685,0.2795622405580753,12,0.0775003433227539,-0.18999958038330078,-0.45874977111816406,-1.6449999809265137,0.6599998474121094,4,0.04858411931593465,1.6666478288204656,18.46999931335449,1.533349157370045,18.395000457763672,-1.1578878682928844,18.165000915527344,0.04858411931593465
3602,2013-12-23,18.34000015258789,18.34000015258789,17.860000610351562,18.059999465942386,5417010.0,0.01832314933438184,2.428559750955375,-0.5894746563763587,54.89445514252036,48.418403727453786,-0.3317026623001915,-0.32026243094393436,-0.6193950008168159,-2.095507585577721,23.399135853349456,0.4799995422363281,-0.12966553518679547,0.31875038146972656,-0.2590667101406936,0.8965674730801467,0.02984183566451648,0.6076589272749366,-1.0395320627709488,63.1578154841527,11.672656559895678,0.2889085458052103,12,-0.2174997329711914,-0.5199995040893555,-0.7049999237060547,-1.9074997901916504,0.0149993896484375,0,0.028898619533038516,-1.0210490810602442,18.010000228881836,1.6666478288204656,18.46999931335449,1.533349157370045,18.395000457763672,0.028898619533038516
3603,2013-12-24,18.45499992370605,18.479999542236328,18.209999084472656,18.209999084472656,379023.0,0.006270434578046213,-1.2040778195576523,0.8750008514928357,62.04820153859468,50.82214867408581,-0.3984637709175942,-0.4197673353807012,-0.6918305544418075,-2.1815346408208995,21.727296214604312,0.2700004577636719,-0.05257912263841291,0.41025018692016246,-0.1987481337814252,1.0192485076217501,0.10575102656936863,0.7147493472709563,-1.0753598689241208,78.28935975846903,20.172054335299066,0.3044991603507932,12,-0.3324995040893519,-0.634999275207516,-0.6437497138977015,-1.845000267028805,-0.225000381469723,1,-0.015172077366732206,2.428559750955375,18.34000015258789,-1.0210490810602442,18.010000228881836,1.6666478288204656,18.46999931335449,-0.015172077366732206
3604,2013-12-27,18.489999771118164,18.684999465942386,18.36000061035156,18.479999542236328,1792729.0,0.0018964967519266018,-1.600010681233818,0.04081712092548969,72.311226997239,54.33105313161906,-0.35563867672939153,-0.46315547343995433,-0.6874951903941948,-2.188740671753031,19.605193528313393,0.3249988555908274,0.018932241291846452,0.43550004959106303,-0.1961887730410865,1.0671888722232126,0.11965563827498826,0.7513444609071378,-1.0359380692691467,76.36364056716502,10.92272209110169,0.3158444113160743,12,-0.3275003433227539,-0.6374998092651367,-0.6499996185302734,-1.880000114440918,-0.26000022888183594,4,-0.02433741812662049,-1.2040778195576523,18.45499992370605,2.428559750955375,18.34000015258789,-1.0210490810602442,18.010000228881836,-0.02433741812662049
3605,2013-12-30,18.700000762939453,18.7450008392334,18.415000915527344,18.479999542236328,1594672.0,0.011357544316972668,1.129022334338276,21.999618539004388,73.80953757106121,57.15480875898997,-0.4639299862181048,-0.6792340752400925,-0.8750584347204935,-2.3736758179231146,17.292488606049723,0.3299999237060547,0.06103942976656995,0.6272509574890144,-0.057427459782807944,1.3119293747608367,0.284911748853105,0.9695901661249238,-1.1474640399629656,94.91524693154021,25.925306206054373,0.34233920863591044,12,-0.39750003814697266,-0.817500114440918,-0.8237504959106445,-2.090001106262207,-0.8250007629394531,0,-0.026203297244666746,-1.600010681233818,18.489999771118164,-1.2040778195576523,18.45499992370605,2.428559750955375,18.34000015258789,-0.026203297244666746
3606,2013-12-31,18.69499969482422,18.795000076293945,18.59000015258789,18.780000686645508,868837.0,-0.0002674367866949412,2.5652231602341895,-0.38636600083229294,73.80953757106121,59.526644257434725,-0.3674536501231316,-0.6795387844433733,-0.8456031812632503,-2.342824663939176,14.727134581862467,0.2049999237060547,0.13111741222912343,0.6034998893737793,-0.12858548221532828,1.3355852609628869,0.2374572035792255,0.9695425751683331,-1.023216560222039,89.30476592637018,16.87209771216368,0.3660426857945541,12,-0.36749935150146484,-0.7874994277954102,-0.7574996948242188,-2.0850000381469727,-0.5949993133544922,1,-0.02086116052499376,1.129022334338276,18.700000762939453,-1.600010681233818,18.489999771118164,-1.2040778195576523,18.45499992370605,-0.02086116052499376
3607,2014-01-02,18.559999465942386,18.81999969482422,18.559999465942386,18.690000534057614,33459311.0,-0.007221194495082406,-2.9999706564161386,1.529406484909599,65.7407489169616,61.67684808189779,-0.17655553906244492,-0.5386847986046455,-0.6849566445277908,-2.1805010401661242,13.470127314194368,0.2600002288818324,0.20518306754162197,0.4472496986389203,-0.3142344666064609,1.2087338638843015,0.06650761601623145,0.8279917812616091,-0.7534302983371965,57.37705430622666,-14.598405336388275,0.38074208262268994,1,-0.21999931335449574,-0.639999389648441,-0.5837492942810094,-1.9499998092651403,-0.12999916076660512,3,0.005926757193792431,2.5652231602341895,18.69499969482422,1.129022334338276,18.700000762939453,-1.600010681233818,18.489999771118164,0.005926757193792431
3608,2014-01-03,18.709999084472656,18.809999465942386,18.600000381469727,18.63500022888184,13125136.0,0.008081876230951357,-1.8965680535641958,-0.5769095337304541,71.8535505063424,63.93751248019361,-0.26945307093297544,-0.6740174251523001,-0.8054263037612905,-2.305460570251242,12.457249821834155,0.25,0.2620385856255858,0.5659993171691902,-0.24064826551372676,1.372646899852107,0.16267552582772993,0.9693231085106504,-0.761549643056803,76.08677624268175,4.4020163976892945,0.4033237913414589,1,-0.3699989318847656,-0.7899990081787109,-0.7449989318847656,-2.09999942779541,-0.2649993896484375,4,-0.018973787258543484,-2.9999706564161386,18.559999465942386,2.5652231602341895,18.69499969482422,1.129022334338276,18.700000762939453,-0.018973787258543484
3609,2014-01-06,18.93000030517578,18.9950008392334,18.649999618530273,18.709999084472656,1423952.0,0.0117584837770357,-1.0294180345342145,2.933394369421059,74.89539515214504,66.2971646927808,-0.45324757124461,-0.8530913727846006,-0.989024934423206,-2.4981696713092134,12.046402858074053,0.345001220703125,0.30354398352026024,0.7322504997253425,-0.13434913660405812,1.5988501360547431,0.29895068156064397,1.165550317890041,-0.8595338282827569,88.79300989519446,16.70979221970329,0.4332998181646998,1,-0.5024995803833008,-0.9224996566772461,-0.9650001525878906,-2.320000648498535,-0.3400001525878906,0,-0.03697838096431838,-1.8965680535641958,18.709999084472656,-2.9999706564161386,18.559999465942386,2.5652231602341895,18.69499969482422,-0.03697838096431838
3610,2014-01-07,18.96999931335449,19.09000015258789,18.850000381469727,19.0,3739207.0,0.0021129956436276576,1.2857013106147992,-0.13636600083230913,73.9696181331322,69.2591412810064,-0.4636171686876871,-0.8205673259611608,-0.9976924028182665,-2.5086105116949433,12.98277839546661,0.23999977111816406,0.3595461137028302,0.699499511718745,-0.17005522603843204,1.569054249475922,0.2647221428401565,1.1342768805973336,-0.7516073384870054,77.35836155365858,4.504022434737962,0.43477736887858826,1,-0.4949989318847621,-0.9149990081787074,-1.004999160766598,-2.3599996566772425,-0.20999908447264914,1,-0.03900895086470646,-1.0294180345342145,18.93000030517578,-1.8965680535641958,18.709999084472656,-2.9999706564161386,18.559999465942386,-0.03900895086470646
3611,2014-01-08,18.38999938964844,18.700000762939453,18.15999984741211,18.700000762939453,5472501.0,-0.03057458854506856,2.483861440964745,10.333142602834185,55.72233021382348,69.35112740004008,0.1966322209312139,-0.18798622293738632,-0.3918098274590385,-1.9044402397465738,12.923011372788201,0.8099994659423793,0.37591483905587353,0.07999963760376261,-0.7311206541742727,0.891119929381798,-0.3255605082852533,0.4855597834927785,0.7000007629394496,24.73112545837918,-46.457350419578205,0.40556014588901695,1,0.23500061035155895,-0.3349990844726598,-0.363749504089359,-1.779999732971195,-0.029998779296882105,2,-0.028004317930446998,1.2857013106147992,18.96999931335449,-1.0294180345342145,18.93000030517578,-1.8965680535641958,18.709999084472656,-0.028004317930446998
3612,2014-01-09,18.32999992370605,18.520000457763672,18.239999771118164,18.459999084472656,25755586.0,-0.0032626138082507694,1.2399884034087876,0.41935027379562323,53.1190755880153,68.35900229442016,0.285038857838515,-0.07388726983146299,-0.30802552274058215,-1.8152644546617545,13.541758958933642,0.2800006866455078,0.3802281594228347,-0.016749858856204725,-0.754779196657811,0.7212794789454016,-0.38576452775700787,0.3522648100445984,0.7600002288818395,18.27957209775428,-49.79633907990993,0.3690146689008026,1,0.29500007629394887,-0.2749996185302699,-0.3237500190734828,-1.720000267028805,0.2800006866455078,3,-0.012547711030749586,2.483861440964745,18.38999938964844,1.2857013106147992,18.96999931335449,-1.0294180345342145,18.93000030517578,-0.012547711030749586
3613,2014-01-10,18.174999237060547,18.489999771118164,18.100000381469727,18.450000762939453,13207661.0,-0.00845612041956656,1.1971824932033828,2.115410009243307,45.71982010063673,65.40440152813102,0.4426990995981903,0.10998630790030717,-0.13506407775529183,-1.6285789774225634,14.050239017833121,0.3899993896484375,0.43478769650599247,-0.18650054931640625,-0.8965124908169138,0.5235113921841013,-0.5415065200666582,0.16850542143384573,0.8964009094238286,7.575643730312401,-55.07367766361024,0.35500597075025314,1,0.4200010299682617,-0.11999893188476562,-0.16749906539916992,-1.5649995803833008,0.5,4,0.01403032070533805,1.2399884034087876,18.32999992370605,2.483861440964745,18.38999938964844,1.2857013106147992,18.96999931335449,0.01403032070533805
3614,2014-01-13,18.239999771118164,18.28499984741211,18.045000076293945,18.26000022888184,1880353.0,0.0035763706622378155,5.85716621253406,0.07272853377723583,45.50782385048783,62.25976667028953,0.37828770452325955,0.0876791700516577,-0.17501416998384656,-1.6623926088085739,14.638399949876268,0.23999977111816406,0.4457957537102324,-0.1457500457763672,-0.7994381270889939,0.5079380355362595,-0.47259408643267875,0.18109399487994438,0.7925443847656268,18.66025651555721,-39.49863959141071,0.3268440406563126,1,0.3275003433227539,-0.1849994659423828,-0.21875,-1.630000114440918,0.125,0,0.011239031045968462,1.1971824932033828,18.174999237060547,1.2399884034087876,18.32999992370605,2.483861440964745,18.38999938964844,0.011239031045968462
3615,2014-01-14,18.375,18.395000457763672,18.075000762939453,18.145000457763672,2080462.0,0.007401328430694409,1.3703640910439536,-11.499713904251248,58.16553377966099,60.52154402680061,0.21494132143934408,0.0028361746469087734,-0.28400714054596676,-1.7710121428781704,15.442976831297916,0.31999969482421875,0.4306165196254206,-0.04249982833862376,-0.621550718520588,0.5365510618433404,-0.3320252734296041,0.24702561675235657,0.5982915111083997,50.3816149256426,-13.940365406553134,0.28952544509098144,1,0.19250011444091797,-0.31999969482421875,-0.35375022888183594,-1.7250003814697266,0.11499977111816406,1,0.011700688576211649,5.85716621253406,18.239999771118164,1.1971824932033828,18.174999237060547,1.2399884034087876,18.32999992370605,0.011700688576211649
3616,2014-01-15,18.739999771118164,18.825000762939453,18.399999618530273,18.420000076293945,2643572.0,0.019863933122076904,-1.3611134658585173,1.3913057900585475,58.810555105093165,59.75152249214857,-0.15980958952908253,-0.30909727215259863,-0.6180608867471946,-2.1071611037262485,15.957879900616827,0.4500007629394531,0.39818371307219635,0.278749942779541,-0.2549843363897537,0.8124842219488357,0.011882803194893654,0.5456170823641884,0.1775942539013684,89.10244653926567,23.61563480420689,0.2668671395846471,1,-0.1724996566772461,-0.6849994659423828,-0.8037500381469727,-1.9449996948242188,-0.1700000762939453,2,0.0010672602992503055,1.3703640910439536,18.375,5.85716621253406,18.239999771118164,1.1971824932033828,18.174999237060547,0.0010672602992503055
3617,2014-01-16,18.690000534057614,18.81999969482422,18.6299991607666,18.76000022888184,1524681.0,-0.0026680489685815267,1.0000200774991468,-0.21874925494125197,55.32880760101589,57.91543994711229,-0.09994020045864005,-0.2228758402024944,-0.5410883204137811,-2.024476788357074,15.868235731333161,0.1900005340576172,0.33954401295643777,0.19850063323974254,-0.31358576140763716,0.7105870278871222,-0.05754256408394909,0.45454383056343417,0.17523785403838232,82.69229358471144,18.047280125094332,0.25604319732369035,1,-0.12250041961669567,-0.41000080108642223,-0.915000438690182,-1.8100008964538539,0.0550003051757848,3,-0.01765649621596943,-1.3611134658585173,18.739999771118164,1.3703640910439536,18.375,5.85716621253406,18.239999771118164,-0.01765649621596943
3618,2014-01-17,19.225000381469727,19.225000381469727,18.76000022888184,18.76000022888184,7214332.0,0.02862492413722606,-1.0000000000000153,-6.642888283378022,63.585954026230475,56.658835377566234,-0.619334235689923,-0.7108364120678061,-1.0534640226086829,-2.5195964596089837,16.086387785296324,0.5349998474121129,0.29220946573733286,0.6805005073547363,0.09635098011112575,1.264650034598347,0.38842574373293104,0.9725752709765416,-1.1800003051757812,100.0,35.31560261181508,0.2920747636218061,1,-0.5900001525878906,-0.8350000381469727,-1.450000286102295,-2.345000743865967,-0.3900012969970703,4,-0.03198958433888732,1.0000200774991468,18.690000534057614,-1.3611134658585173,18.739999771118164,1.3703640910439536,18.375,-0.03198958433888732
3619,2014-01-20,19.05500030517578,19.200000762939453,19.020000457763672,19.13999938964844,1263817.0,-0.00884265658885508,-1.3226028745816105,-0.18279367006572025,56.660401881439554,54.73558912737815,-0.4802406690097065,-0.5152739386230181,-0.8715366200555188,-2.3122957714705095,15.901518919357802,0.2049999237060547,0.2767570319373043,0.47750043869018555,-0.14443648619506178,1.0994373635754329,0.16653197624756189,0.7884689011328092,-0.9864002227783217,85.21737976650728,23.350819748702918,0.3109684624426232,1,-0.4200000762939453,-0.630000114440918,-1.2800002098083496,-2.1750006675720215,-0.1949996948242223,0,-0.019942328104398777,-1.0000000000000153,19.225000381469727,1.0000200774991468,18.690000534057614,-1.3611134658585173,18.739999771118164,-0.019942328104398777
3620,2014-01-21,19.059999465942386,19.28499984741211,19.040000915527344,19.149999618530273,1464881.0,0.0002623542737623108,-2.7692939726509773,1.05883672919837,56.848028273143946,54.86066668952488,-0.5264975838624046,-0.49941046166619074,-0.8533435501555751,-2.278229359087536,15.413388431017893,0.24499893188476562,0.2329746890067348,0.45299959182739613,-0.20253085527061643,1.1085300389254087,0.12523436827838808,0.7807648153764042,-0.9682713775634824,74.57623465770146,15.512026564363794,0.3277652235490065,1,-0.394999504089359,-0.6049995422363317,-1.2849993705749547,-2.092499732971195,-0.3199996948242223,1,-0.036463783541342276,-1.3226028745816105,19.05500030517578,-1.0000000000000153,19.225000381469727,1.0000200774991468,18.690000534057614,-0.036463783541342276
3621,2014-01-22,18.88500022888184,19.184999465942386,18.795000076293945,19.06999969482422,1667897.0,-0.009181492233158117,-1.1369842970240311,2.0555461365659724,56.00741222311694,55.181592982313944,-0.3060866216410574,-0.26930471520057964,-0.6644445089820543,-2.0596760615435805,15.463273923366522,0.38999938964844105,0.150961637410294,0.23425035476684997,-0.3681597458747774,0.8366604554084773,-0.06695469555396372,0.5354554050876636,-0.745541270141608,38.931419968609404,-19.50572112600709,0.3012050503208131,1,-0.22000026702881215,-0.42250061035156605,-1.1637501716613805,-1.8925004005432164,-0.14999961853028054,2,-0.02091609494182478,-2.7692939726509773,19.059999465942386,-1.3226028745816105,19.05500030517578,-1.0000000000000153,19.225000381469727,-0.02091609494182478
3622,2014-01-23,18.8700008392334,19.11000061035156,18.78499984741211,18.934999465942386,801772.0,-0.0007942488465264574,-1.7659567560547713,0.351344942418551,53.112877286129994,56.003043780702086,-0.2306924594649402,-0.22405031245564544,-0.6373672836377864,-2.0017256983299845,15.97200833951933,0.3250007629394496,0.06580358938326825,0.1927509307861328,-0.39863027574303445,0.7841321373153001,-0.10293967247844904,0.48844153405071467,-0.6847202449462912,20.952512434105063,-33.79584192804138,0.29569060326458335,1,-0.2050008773803711,-0.2975006103515625,-1.1600008010864258,-1.8225011825561523,-0.2750015258789098,3,-0.0158983111323151,-1.1369842970240311,18.88500022888184,-2.7692939726509773,19.059999465942386,-1.3226028745816105,19.05500030517578,-0.0158983111323151
3623,2014-01-24,18.174999237060547,18.9950008392334,18.1200008392334,18.864999771118164,1898791.0,-0.03683103186343506,-1.1875073015933566,10.6156171136798,37.60260226401482,55.12468582664953,0.5188743207672744,0.4731578351819721,0.05962854906144344,-1.2658615928445123,15.915068693595996,0.875,0.054156216784441824,-0.48825063705444194,-1.1140413177617106,0.13754004365282668,-0.8011459774080762,-0.17535529670080763,1.1100006103515625,4.720896536481144,-43.83234895270281,0.3128953403536342,1,0.5050010681152344,0.39750099182128906,-0.44499921798706055,-1.1274995803833008,0.29000091552734375,4,0.03136185012930093,-1.7659567560547713,18.8700008392334,-1.1369842970240311,18.88500022888184,-2.7692939726509773,19.059999465942386,0.03136185012930093
3624,2014-01-27,18.040000915527344,18.450000762939453,17.934999465942386,18.26000022888184,1822077.0,-0.007427693381022449,-1.395342544744861,0.31883933779118656,35.191096440848256,52.57197056678145,0.6956772310252965,0.6036650314975027,0.19444875236420245,-1.0887742267126228,15.521730687669452,0.5150012969970668,0.052628998494725465,-0.6007490158081055,-1.2826141211549356,0.08111608953872462,-0.9416815684815205,-0.2598164631346904,1.2216989517211907,7.777882956643616,-35.59783647652356,0.340932552673415,1,0.5699987411499023,0.5324993133544922,-0.3100008964538574,-0.9750008583068848,0.6599998474121094,0,0.04406863240572467,-1.1875073015933566,18.174999237060547,-1.7659567560547713,18.8700008392334,-1.1369842970240311,18.88500022888184,0.04406863240572467
3625,2014-01-28,18.209999084472656,18.309999465942386,18.0,18.1200008392334,1312242.0,0.00942340134800057,1.1379346632202454,-0.40908420970496034,46.70328595462594,51.22671843895175,0.558549770015798,0.4164252860851896,0.025438250622443093,-1.2164650568151067,14.973087685731063,0.30999946594238637,0.09275044235832652,-0.40625076293945384,-1.1138777316852924,0.3013762058063847,-0.7600642473123713,-0.05243727856653635,0.998632766723631,21.99996948242159,-22.753731793593516,0.353813484372919,1,0.40000057220458984,0.3625011444091797,-0.44249916076660156,-1.1449990272521973,0.7100009918212891,1,0.03569475884450468,-1.395342544744861,18.040000915527344,-1.1875073015933566,18.174999237060547,-1.7659567560547713,18.8700008392334,0.03569475884450468
3626,2014-01-29,18.30500030517578,18.56999969482422,18.125,18.350000381469727,2214023.0,0.005216981080692795,-1.197525631425517,-0.5000105965878987,49.54792692054323,50.584398363343674,0.4418165349200791,0.3064184352722954,-0.06648391855416236,-1.2706519025399423,14.037224458094968,0.44499969482421875,0.13467979151862863,-0.29174957275390767,-1.0116275471556477,0.4281284016478324,-0.6516885599547777,0.06818941444696236,0.8526862506103505,31.489402456662535,-15.926828165082402,0.35993898720086986,1,0.30499935150146484,0.2674999237060547,-0.372499942779541,-1.1700000762939453,1.0949993133544922,2,0.023763969335711232,1.1379346632202454,18.209999084472656,-1.395342544744861,18.040000915527344,-1.1875073015933566,18.174999237060547,0.023763969335711232
3627,2014-01-30,18.670000076293945,18.69499969482422,18.26000022888184,18.40999984741211,1559919.0,0.0199398942929796,1.8064530022334246,-5.777773068282965,58.31935143660379,49.999220297829595,0.0823403065754178,-0.05261544711903099,-0.42796834164135333,-1.5911827916832983,13.089817053732434,0.43499946594237926,0.14162406499536928,0.06775016784667898,-0.652626255348256,0.788126591041614,-0.2924380437507885,0.4279383794441465,0.43877899589843494,69.33959038841475,16.186341376586896,0.3601882115974675,1,-0.06000041961669922,-0.09749984741210938,-0.7162494659423828,-1.2824993133544922,0.6049995422363281,3,0.003481549747830437,-1.197525631425517,18.30500030517578,1.1379346632202454,18.209999084472656,-1.395342544744861,18.040000915527344,0.003481549747830437
3628,2014-01-31,18.354999542236328,18.729999542236328,18.25,18.65999984741211,1556408.0,-0.016872015681327457,1.1573027928746549,-1.1730770641528812,51.78294408594137,49.45728054277425,0.2916200155989124,0.2470944282090457,-0.10578676987354996,-1.2346104996815406,12.122124985389432,0.4799995422363281,0.11161559366624374,-0.22950038909912251,-0.956165016385615,0.49716423818737,-0.592832702742367,0.13383192454412196,0.7068283457060538,52.83019320600062,-4.492605810773583,0.36333231364324603,1,0.25500011444091797,0.25500011444091797,-0.38374900817871094,-0.8749990463256836,0.9300003051757812,4,0.013075444135310477,1.8064530022334246,18.670000076293945,-1.197525631425517,18.30500030517578,1.1379346632202454,18.209999084472656,0.013075444135310477
3629,2014-02-03,18.229999542236328,18.670000076293945,18.165000915527344,18.45499992370605,2112797.0,-0.006810133648457173,-1.845084649233563,0.7377054306225963,47.74493587979004,48.445825832401596,0.32104845066572807,0.33409233406077377,0.025734526047383355,-1.0688225913674856,10.628917505519308,0.5049991607666016,0.09051399093412016,-0.319500350952147,-1.0435237580689005,0.4045230561646065,-0.6815120545105238,0.042511352606229735,0.7867552088260545,31.506806364800248,-25.591303914868618,0.36201170355837603,2,0.32999992370605824,0.38000011444091797,-0.25874900817871094,-0.717498779296875,1.2650012969970703,0,0.01289087308022685,1.1573027928746549,18.354999542236328,1.8064530022334246,18.670000076293945,-1.197525631425517,18.30500030517578,0.01289087308022685
3630,2014-02-04,18.229999542236328,18.399999618530273,18.11000061035156,18.26000022888184,925466.0,0.0,-1.1481523343953017,0.1333361590302387,41.05261678508978,46.78418189484302,0.21336959855508653,0.290716043226805,0.02965008318459539,-1.0278600936376066,8.887774060453962,0.2899990081787145,-0.007012481432351336,-0.28250036239624166,-0.9915215892460765,0.42652086445359316,-0.6370109758211591,0.07201025102867575,0.7434849974212554,19.354699776655703,-32.303168325863936,0.3545106134249175,2,0.29250049591064453,0.38000011444091797,-0.22249984741210938,-0.6274995803833008,1.2000007629394531,1,0.0257817461604537,-1.845084649233563,18.229999542236328,1.1573027928746549,18.354999542236328,1.8064530022334246,18.670000076293945,0.0257817461604537
3631,2014-02-05,17.875,18.30500030517578,17.829999923706055,18.18000030517578,1593339.0,-0.019473370880445984,-1.4050624354158014,10.166444147751355,37.08397239147911,45.00319246210403,0.45822082821357313,0.6378582013328895,0.38548794693635813,-0.6335464993238418,9.59146594555302,0.47500038146972656,-0.08544585726154708,-0.6117499351501472,-1.3748483642370175,0.15134849393672312,-0.9932991496935806,-0.23020072060671382,1.0569451367089755,5.000010596385785,-40.966987827755524,0.38154921454343477,2,0.5375003814697266,0.682499885559082,0.2175006866455078,-0.1699991226196289,1.4549999237060511,2,0.05846154272973125,-1.1481523343953017,18.229999542236328,-1.845084649233563,18.229999542236328,1.1573027928746549,18.354999542236328,0.05846154272973125
3632,2014-02-06,18.100000381469727,18.149999618530273,17.8799991607666,17.96500015258789,1357075.0,0.012587433928376246,1.2978889186491027,-0.4426232583735648,30.228452974595086,44.183842541057395,0.12573147057013045,0.4160757653246918,0.1694381444928439,-0.8196809071849778,10.333186214524602,0.27499961853027344,-0.16779280413277675,-0.3752495765686028,-1.155043870761947,0.4045447176247414,-0.7651467236652749,0.01464757052806931,0.7658280424590735,30.000063578314705,-8.754884936573308,0.38989714709667156,2,0.17999935150146484,0.45749950408935547,0.017499923706054688,-0.3275003433227539,0.875,3,0.07182316075481676,-1.4050624354158014,17.875,-1.1481523343953017,18.229999542236328,-1.845084649233563,18.229999542236328,0.07182316075481676
3633,2014-02-07,18.43000030517578,18.43000030517578,18.11000061035156,18.155000686645508,1225546.0,0.018232039599507477,1.3272737361197104,2.0370307577106206,39.60065605236234,44.673793609003404,-0.1836001067991937,0.11189639201077739,-0.1495263502295643,-1.1095392219788351,10.648417384522334,0.3299999237060547,-0.23388437090592262,-0.05799970626831197,-0.8253631594901911,0.7093637469535672,-0.44168143287924977,0.32568202034262583,0.37367840873965363,71.42860386646745,36.95834497447277,0.38368172661093874,2,-0.15000057220458984,0.12749958038330078,-0.3000001907348633,-0.567500114440918,0.7899990081787074,4,0.045849120963779244,1.2978889186491027,18.100000381469727,-1.4050624354158014,17.875,-1.1481523343953017,18.229999542236328,0.045849120963779244
3634,2014-02-10,18.44499969482422,18.45499992370605,18.06999969482422,18.45499992370605,1551210.0,0.0008138572653320075,75.99828342557375,-0.03636451910471107,39.800990303828506,43.90687187002592,-0.15098675375670112,0.1191514984332116,-0.1630822283600324,-1.0811878399530848,10.86856333372905,0.3850002288818324,-0.2944261283361236,-0.05325031280517578,-0.8120950495714077,0.7055944239610561,-0.43267268118828994,0.3261720555779384,0.30025829167865226,98.3999633789068,66.15240452144262,0.3794223683831157,2,-0.16499996185302734,0.11250019073486328,-0.3149995803833008,-0.5824995040893555,1.0599994659423828,0,0.045540805990015754,1.3272737361197104,18.43000030517578,1.2978889186491027,18.100000381469727,-1.4050624354158014,17.875,0.045540805990015754
3635,2014-02-11,18.59000015258789,18.625,18.38500022888184,18.489999771118164,856360.0,0.00786123394755922,1.823525451873086,-9.999809269505747,45.05862304065364,43.40806032781596,-0.2641987459027497,-0.009397638893762661,-0.30621397940718964,-1.1798776913241653,11.43885877436016,0.2399997711181605,-0.24416691066118545,0.08100013732910227,-0.6765835020204776,0.8385837766786821,-0.2977916823456894,0.45979195700389397,0.10034235014717297,95.59750389267026,61.54356240734663,0.37879181967479014,2,-0.3100004196166992,-0.032500267028808594,-0.3724994659423828,-0.6399993896484375,0.879999160766598,1,0.048682123680322986,75.99828342557375,18.44499969482422,1.3272737361197104,18.43000030517578,1.2978889186491027,18.100000381469727,0.048682123680322986
3636,2014-02-12,18.76000022888184,18.76000022888184,18.475000381469727,18.59000015258789,1332327.0,0.009144705481365145,2.3529378765608415,1.699994277975965,48.248397583862676,42.28906545528917,-0.40551376343334056,-0.1874322533169277,-0.4718478554209433,-1.2997932360059679,11.24038607227258,0.2849998474121129,-0.16413752086161537,0.2500001907348661,-0.5089189616771499,1.0089193431468821,-0.12945938547114366,0.6294597669408759,-0.9300003051757848,100.0,61.63311118449106,0.37945957620600834,2,-0.4650001525878942,-0.20250034332275746,-0.4949998855590856,-0.7624998092651403,0.8249988555908168,2,0.03571428934539389,1.823525451873086,18.59000015258789,75.99828342557375,18.44499969482422,1.3272737361197104,18.43000030517578,0.03571428934539389
3637,2014-02-13,18.36000061035156,18.600000381469727,18.190000534057614,18.5,1844192.0,-0.021321941026123392,1.4117627259365848,-0.8235254518731314,53.25134520158909,42.452221134805576,-0.06047114794905184,0.1966598373765187,-0.06607604734758254,-0.850728235593099,10.887710642677616,0.5699996948242259,-0.14905362485631102,-0.13349943161011169,-0.8902871696106658,0.6232883063904424,-0.5118933006103887,0.24489443739016536,-0.5114006805419891,42.02908566200077,-0.569265839486718,0.37839386900027705,2,-0.06500053405761363,0.19749927520752308,-0.020000457763668322,-0.3050003051757777,1.3249988555908274,3,0.052832204853391795,2.3529378765608415,18.76000022888184,1.823525451873086,18.59000015258789,75.99828342557375,18.44499969482422,0.052832204853391795
3638,2014-02-14,18.61000061035156,18.7549991607666,18.3700008392334,18.44499969482422,1441341.0,0.013616557281542097,-1.4444444444444444,-1.1785831062669747,59.628376201436595,43.772603392766314,-0.3022836434046354,-0.1072769162710756,-0.3056678929696339,-1.0518665631910515,9.6299219878653,0.3949985504150426,-0.14328324119741964,0.1472505569457958,-0.5302098527195831,0.8247109666111747,-0.19147964788689364,0.48598076177848526,-0.7431726745605438,78.26094167664016,29.966797899748073,0.3387302048326902,2,-0.31500053405761363,-0.052500724792476916,-0.2700004577636683,-0.5550003051757777,0.8449993133544922,4,0.019613098288408626,1.4117627259365848,18.36000061035156,2.3529378765608415,18.76000022888184,1.823525451873086,18.59000015258789,0.019613098288408626
3639,2014-02-17,18.674999237060547,18.71999931335449,18.5,18.57999992370605,1314800.0,0.0034926719278469687,1.3783778210799247,0.5757502196329003,58.14361168379825,45.67160282595614,-0.33248518635218716,-0.21313130307245842,-0.35187377488761484,-1.0766299428319144,8.304160871229055,0.21999931335448863,-0.196663580101351,0.23124923706054545,-0.3957056754971262,0.8582041496182171,-0.08222821921829038,0.5447266933393813,-0.7903078554077148,85.08753731043578,32.08485531536978,0.3134774562788357,2,-0.37999916076660156,-0.11749935150146484,-0.34999895095825195,-0.6199989318847656,1.2100009918212926,0,0.02918340554533394,-1.4444444444444444,18.61000061035156,1.4117627259365848,18.36000061035156,2.3529378765608415,18.76000022888184,0.02918340554533394
3640,2014-02-18,18.364999771118164,18.8799991607666,18.165000915527344,18.795000076293945,1903133.0,-0.01659970434307645,1.383333545261498,-4.526351717629883,50.977190703315124,47.215293749493476,-0.0014774530938268526,0.04440766284748321,-0.015335421252643755,-0.7294659439519755,6.88592718896747,0.7149982452392578,-0.2125333791827586,-0.04400024414062642,-0.6001867258912732,0.5121862376100204,-0.32209348501594803,0.2340929967346952,-0.46280221252075293,27.971936563829647,-26.605622849854466,0.2780932408753232,2,0.0149993896484375,0.19250011444091797,-0.05374956130981445,-0.3099994659423828,1.7550010681152344,1,0.06207456596004235,1.3783778210799247,18.674999237060547,-1.4444444444444444,18.61000061035156,1.4117627259365848,18.36000061035156,0.06207456596004235
3641,2014-02-19,18.489999771118164,18.489999771118164,18.299999237060547,18.46999931335449,1209317.0,0.006806425350278644,17.999618539004388,-0.04651265946311218,46.81978036494414,49.058774570643365,-0.03359879972243007,-0.11773859669619569,-0.11453710353276136,-0.8138021589889775,6.201304268404115,0.1900005340576172,-0.1994414535923852,0.1007497787475593,-0.4105055701193052,0.6120051276144238,-0.15487789568587473,0.35637745318099334,-0.5486901484339839,45.45449695223614,-6.956036663317569,0.25562767443343287,2,-0.015000343322753906,0.06750011444091797,-0.17874956130981445,-0.4349994659423828,1.8500003814697266,2,0.05300159839737306,1.383333545261498,18.364999771118164,1.3783778210799247,18.674999237060547,-1.4444444444444444,18.61000061035156,0.05300159839737306
3642,2014-02-20,18.56999969482422,18.645000457763672,18.325000762939453,18.395000457763672,1372987.0,0.004326658988444976,-1.0317529518619437,8.749761586876188,54.14258896926627,50.6745448947438,-0.0446092878649047,-0.23332914050247666,-0.16711597395137545,-0.8527393007275492,5.352355373991119,0.31999969482421875,-0.15946808828340409,0.19574975967407227,-0.27185639368557446,0.663355913033719,-0.0380533170057511,0.42955283635389563,-0.5911424906167433,56.643324930308246,4.108830337503015,0.2338030766798231,2,-0.0950002670288086,-0.012499809265136719,-0.25874948501586914,-0.5149993896484375,1.875,3,0.05465801864990527,17.999618539004388,18.489999771118164,1.383333545261498,18.364999771118164,1.3783778210799247,18.674999237060547,0.05465801864990527
3643,2014-02-21,18.7450008392334,18.799999237060547,18.55500030517578,18.649999618530273,1176863.0,0.009423863612553207,1.390256610655204,0.542866485013624,59.73537956979704,52.889477035406976,-0.19023371987104554,-0.3830782973737854,-0.3212849763621115,-0.9870793810275664,5.167184100940421,0.24499893188476562,-0.06405591156713797,0.3422508239746094,-0.14335763764842824,0.827859285597647,0.09944659316309057,0.5850550547861282,-0.7300979567635579,81.11906953169807,24.853790612581314,0.24280423081151795,2,-0.22250080108642578,-0.1875009536743164,-0.32125091552734375,-0.6900005340576172,1.664999008178711,4,0.0501466302813689,-1.0317529518619437,18.56999969482422,17.999618539004388,18.489999771118164,1.383333545261498,18.364999771118164,0.0501466302813689
3644,2014-02-24,18.834999084472656,18.95499992370605,18.684999465942386,18.7450008392334,983334.0,0.004801186514267419,-1.571420786368899,0.9473377770639255,61.06033365738533,54.667444881710495,-0.24484034587014847,-0.4326454409940368,-0.38494603835283314,-1.0394722147790247,4.708239383298564,0.27000045776366477,0.04404194789043814,0.39249916076660085,-0.09820929368814646,0.8832076152213482,0.1471449335392272,0.6378533879939745,-0.7854923508709462,84.81000127961563,22.889498397411074,0.24535422722737393,2,-0.27499866485595703,-0.2774991989135742,-0.32249879837036133,-0.712498664855957,1.7050018310546875,0,0.03291748709159825,1.390256610655204,18.7450008392334,-1.0317529518619437,18.56999969482422,17.999618539004388,18.489999771118164,0.03291748709159825
3645,2014-02-25,18.86000061035156,19.07999992370605,18.774999618530273,18.905000686645508,2184162.0,0.0013273972441820714,-1.8371849578169164,-0.5000105965879382,70.47819356148548,57.137422212557475,-0.25425190074751214,-0.42841892317661134,-0.3822932962629757,-1.0242654377908735,4.335173642074268,0.3050003051757777,0.10306969762957152,0.3850006103515575,-0.12652966831629087,0.8965308890194059,0.12923547101763333,0.6407657496854817,-0.756164285343587,71.79498465563816,2.563944685358493,0.2557651393339236,2,-0.23750019073485973,-0.3025007247924769,-0.33000040054320934,-0.7375001907348597,1.2349987030029297,1,0.05434780410175044,-1.571420786368899,18.834999084472656,1.390256610655204,18.7450008392334,-1.0317529518619437,18.56999969482422,0.05434780410175044
3646,2014-02-26,18.739999771118164,18.924999237060547,18.600000381469727,18.86000061035156,1190168.0,-0.006362716614522812,1.600010681233835,2.6666807951508145,63.91303482488041,58.32205439292318,-0.15353201301313035,-0.2889739146398753,-0.23949217833555636,-0.8655434251930032,4.456629758492466,0.3249988555908203,0.16133332495544295,0.2432497978210435,-0.2747959386591887,0.7612955343012757,-0.01577307041907261,0.5022726660611596,-0.5580703582143443,54.966817149483504,-18.432443275972375,0.25902286824011633,2,-0.11749935150146484,-0.2325000762939453,-0.17999982833862305,-0.5874996185302734,1.5300006866455078,2,0.07363933217555707,-1.8371849578169164,18.86000061035156,-1.571420786368899,18.834999084472656,1.390256610655204,18.7450008392334,0.07363933217555707
3647,2014-02-27,18.73500061035156,18.84499931335449,18.479999542236328,18.82999992370605,1042339.0,-0.0002667641850406799,4.840085450522564,0.791655408090304,57.72153267894311,58.1101828904239,-0.10029182766293587,-0.29392508532413686,-0.218373057710469,-0.8212993807964146,4.664078142420249,0.3649997711181605,0.19151665423152409,0.23500061035155895,-0.28840938161960494,0.7584106023227228,-0.026704385634022998,0.4967056063371409,-0.4812255565835599,42.50015099833709,-29.861676606128412,0.26170499598558117,2,-0.11250019073485973,-0.26500034332275035,-0.17125082015990856,-0.5825004577636683,1.5749988555908274,3,0.08566850760333189,1.600010681233835,18.739999771118164,-1.8371849578169164,18.86000061035156,-1.571420786368899,18.834999084472656,0.08566850760333189
3648,2014-02-28,18.59499931335449,18.80500030517578,18.45499992370605,18.739999771118164,1352439.0,-0.007472713767605388,1.5454431960050197,1.5263316401309428,53.57141884005966,57.60216146334184,0.041748003286560476,-0.1423184483162494,-0.06612536222304399,-0.6398343001417182,4.771320511370394,0.3500003814697301,0.1945034005418016,0.08299932479858185,-0.43740948936516943,0.6034081389623331,-0.1772050822832938,0.3432037318804575,-0.2751262699914463,22.39990234375,-44.74045785154448,0.26020440708187526,2,0.027501106262210584,-0.13999938964843395,0.023750782012943006,-0.442499160766598,2.0150012969970703,4,0.09948913416421057,4.840085450522564,18.73500061035156,1.600010681233835,18.739999771118164,-1.8371849578169164,18.86000061035156,0.09948913416421057
3649,2014-03-03,18.46500015258789,18.530000686645508,18.225000381469727,18.38999938964844,2536184.0,-0.0069910817728955355,1.9755861555638259,-0.5172450080239559,47.00239676528168,57.16051769244923,0.1551408696714951,0.006523530479597639,0.06744738254032612,-0.4778874534442892,5.174487266564605,0.3699989318847621,0.206561656881302,-0.05874986648559499,-0.562701368819134,0.44520163584794403,-0.31072561765236273,0.19322588468117274,0.6149997711181605,28.070163697447615,-34.005306993653775,0.2519757511667686,3,0.1875,-0.010000228881835938,0.16125011444091797,-0.3125,1.9300003051757812,0,0.10533439906587949,1.5454431960050197,18.59499931335449,4.840085450522564,18.73500061035156,1.600010681233835,18.739999771118164,0.10533439906587949
3650,2014-03-04,18.700000762939453,18.7450008392334,18.420000076293945,18.604999542236328,1510505.0,0.012726813344684729,2.5134956801451636,1.2666700574742475,48.60466333516372,57.35883802247363,-0.030555765372611177,-0.20180712989943927,-0.16359304381877138,-0.6861154003860932,5.231686586285106,0.3250007629394531,0.18235349918659338,0.15275068283080984,-0.33716310744646094,0.6426644731080806,-0.09220621230782555,0.3977075779694452,0.3628991699218709,67.8573082907131,10.142026455571845,0.24495689513863544,3,-0.0475006103515625,-0.24500083923339844,-0.10875082015991211,-0.5475006103515625,1.664999008178711,1,0.09839572607047642,1.9755861555638259,18.46500015258789,1.5454431960050197,18.59499931335449,4.840085450522564,18.73500061035156,0.09839572607047642
3651,2014-03-05,18.920000076293945,18.989999771118164,18.559999465942386,18.70499992370605,2499509.0,0.01176466868335635,1.422540054372918,2.2631304208159704,64.21318936880304,58.477793622422155,-0.2046680758915045,-0.35785074196399336,-0.3621646973325099,-0.877232115920549,4.80393024292427,0.4300003051757777,0.16458750570818736,0.3204999923706069,-0.0827747241090151,0.7237747088502289,0.1188626341307959,0.5221373506104179,0.1261418655395481,90.84970579435524,29.86344195022326,0.20163735823981038,3,-0.2674999237060547,-0.4650001525878906,-0.3287501335144043,-0.7674999237060547,1.0550003051757812,2,0.0621035535054133,2.5134956801451636,18.700000762939453,1.9755861555638259,18.46500015258789,1.5454431960050197,18.59499931335449,0.0621035535054133
3652,2014-03-06,19.399999618530273,19.56999969482422,18.93000030517578,18.96500015258789,2273968.0,0.025369954561350605,-1.534655260325194,2.023251894040172,67.9545322528488,59.391032809427905,-0.619720951954033,-0.7752093624323386,-0.8253556626854568,-1.3278194059367152,4.789154562282604,0.6499996185302734,0.20934933275438894,0.7354995727539055,0.25882368996439453,1.2121754555434165,0.4971616313591518,0.9738375141486593,-1.1749992370605469,87.36058267048799,27.379687998306387,0.2383379413947552,3,-0.5024995803833008,-0.6999998092651367,-0.8087496757507324,-1.2474994659423828,0.4500007629394531,3,0.044845404966008307,1.422540054372918,18.920000076293945,2.5134956801451636,18.700000762939453,1.9755861555638259,18.46500015258789,0.044845404966008307
3653,2014-03-07,19.274999618530273,19.549999237060547,19.200000762939453,19.399999618530273,1698641.0,-0.006443299095769239,-1.5454646339940907,-0.287356674632232,63.274343378420504,59.637033889542934,-0.4600093045963014,-0.6151998952060183,-0.6883603938275158,-1.1733564286543654,5.589309797561843,0.34999847412109375,0.26198050226393477,0.5682496070861802,0.032906545436130585,1.1035926687362299,0.3005780762611536,0.8359211379112068,-1.0230992507934573,78.06689762850502,20.383520363999608,0.26767153082502565,3,-0.3774995803833008,-0.5749998092651367,-0.6837496757507324,-1.1224994659423828,0.7250003814697266,4,0.053696491200814433,-1.534655260325194,19.399999618530273,1.422540054372918,18.920000076293945,2.5134956801451636,18.700000762939453,0.053696491200814433
3654,2014-03-10,19.28499984741211,19.4950008392334,19.165000915527344,19.274999618530273,2086549.0,0.0005188186292994779,-1.8695940622797198,-0.0800018310546875,73.46937782513717,59.96938769661534,-0.44640872202387527,-0.5892541317052888,-0.6871301561785863,-1.155771806521816,6.287068149416272,0.3299999237060547,0.2889090448894329,0.5362498283386223,-0.0426588639617016,1.1151585206389463,0.24679548218846037,0.8257041744887843,-1.0067374931335458,75.21739635215306,13.206660808499848,0.2894543461501626,3,-0.3874998092651367,-0.5850000381469727,-0.6750001907348633,-1.1324996948242188,0.649999618530277,0,0.06870628848448002,-1.5454646339940907,19.274999618530273,-1.534655260325194,19.399999618530273,1.422540054372918,18.920000076293945,0.06870628848448002
3655,2014-03-11,19.4950008392334,19.739999771118164,19.34499931335449,19.440000534057614,1740666.0,0.010889343711841803,-2.2244573848596496,5.499904634751452,74.57212941977494,61.153731540492515,-0.6223043144812763,-0.7673192624798553,-0.8899988991099548,-1.3466662229018063,7.166807243017126,0.4549999237060547,0.2923415401840401,0.7010007858276381,0.03884640631881453,1.3631551653364617,0.36992359607322456,1.0320779755820517,-1.1909037381439234,79.23738402353467,14.507291990673735,0.3310771897544125,3,-0.5125007629394531,-0.7100009918212891,-0.910001277923584,-1.3425006866455078,0.7299995422363281,1,0.046165661953655235,-1.8695940622797198,19.28499984741211,-1.5454646339940907,19.274999618530273,-1.534655260325194,19.399999618530273,0.046165661953655235
3656,2014-03-12,19.43000030517578,19.604999542236328,19.059999465942386,19.48500061035156,1736134.0,-0.003334215504459226,2.6949387058397316,-0.9999999999998708,71.18225397583033,62.649367240146645,-0.5019160087583039,-0.6846528717679803,-0.8183131524861658,-1.2619447389008158,7.432952608741888,0.5450000762939418,0.28375508443327035,0.602500247955323,-0.1176642556219214,1.3226647515325674,0.2424179961667008,0.9625824997439452,-1.0684670972851578,61.72843576116212,-3.858326760849536,0.36008225178862135,3,-0.44750022888183594,-0.6450004577636719,-0.8637504577636719,-1.2775001525878906,0.8850002288818324,2,0.04812143341517694,-2.2244573848596496,19.4950008392334,-1.8695940622797198,19.28499984741211,-1.5454646339940907,19.274999618530273,0.04812143341517694
3657,2014-03-13,19.32999992370605,19.584999084472656,19.309999465942386,19.530000686645508,1566369.0,-0.005146699943339272,-1.2916474608599287,3.636357331114185,64.96159940057595,63.914942857981785,-0.34491010341677253,-0.5357233775137296,-0.7082996102917072,-1.1414869983109064,8.124568443518296,0.2749996185302699,0.24802059880892813,0.4539999008178661,-0.26424808195689664,1.1722478835926289,0.09487590943048474,0.8131238922052475,-0.9133280532863246,39.70593185158506,-22.928148944093785,0.3591239913873814,3,-0.3474998474121058,-0.5200004577636683,-0.8449997901916468,-1.1774997711181605,1.2250003814697301,3,0.03336784585149721,2.6949387058397316,19.43000030517578,-2.2244573848596496,19.4950008392334,-1.8695940622797198,19.28499984741211,0.03336784585149721
3658,2014-03-14,18.975000381469727,19.309999465942386,18.584999084472656,19.0,6097485.0,-0.01836521177638273,1.2480682507060026,0.12499761582330168,53.15317792186928,64.59836298649152,0.077847747348752,-0.1601899323776621,-0.3520412592115747,-0.767088369569759,8.498392527307647,0.7450008392333949,0.23454693341421162,0.08075037002563334,-0.6275188212158298,0.7890195612670965,-0.27338422559509823,0.4348849656463649,-0.5053953950220631,33.766325986329846,-24.986028822333168,0.3541345956207321,3,0.10499954223632812,-0.07000064849853516,-0.5562505722045898,-0.8225002288818359,1.6949996948242188,4,0.0461133060558192,-1.2916474608599287,19.32999992370605,2.6949387058397316,19.43000030517578,-2.2244573848596496,19.4950008392334,0.0461133060558192
3659,2014-03-17,19.21999931335449,19.26000022888184,18.899999618530273,18.934999465942386,1571620.0,0.012911669404972459,-1.0281750679661927,-11.40016784924058,57.37702098786569,65.57306939234729,-0.054525896099125504,-0.3818426112654727,-0.6000009013419643,-0.9892303963067199,8.892418529095718,0.36000061035156605,0.2500340770469407,0.29849929809569886,-0.4161600430501089,1.0131586392415066,-0.058830372477206794,0.6558289686686045,-0.6995785355200042,54.97834211043428,-2.0364589089370284,0.3573296705729047,3,-0.0699996948242152,-0.31499958038329723,-0.8012495040893519,-1.067499160766598,1.4899997711181676,0,0.04058276350215828,1.2480682507060026,18.975000381469727,-1.2916474608599287,19.32999992370605,2.6949387058397316,19.43000030517578,0.04058276350215828
3660,2014-03-18,19.5049991607666,19.57999992370605,19.049999237060547,19.170000076293945,1903136.0,0.014828296440889455,1.1855670913953296,1.1754360134384787,64.68329220879065,65.62530304123482,-0.23839835743875426,-0.6082424433897344,-0.8860002641738554,-1.2525976196744324,8.80537691952585,0.5300006866455043,0.29699655574200534,0.5264991760253892,-0.18310474264636412,1.2361030946971425,0.17169721668951254,0.8813011353612659,-0.9357952232007705,90.19604543227607,31.562206591164887,0.3548019593358774,3,-0.3424997329711914,-0.5524988174438477,-1.0862493515014648,-1.352499008178711,0.9800014495849574,1,0.022045645920391044,-1.0281750679661927,19.21999931335449,1.2480682507060026,18.975000381469727,-1.2916474608599287,19.32999992370605,0.022045645920391044
3661,2014-03-19,19.46999931335449,19.700000762939453,19.399999618530273,19.524999618530273,1836814.0,-0.0017944039435034975,-2.076939629875973,-0.1641804641417583,63.94684324780546,65.18000426289667,-0.13094702881774012,-0.522866709667344,-0.8337292495312063,-1.19562970166767,8.803961934597787,0.3000011444091797,0.37729796224038736,0.4424993515014606,-0.2603854339665439,1.145384136969465,0.09105695876746012,0.793941744235461,-0.8539635424465644,79.37209835403726,17.925083864870693,0.35144239273400196,3,-0.3074998855590785,-0.5174989700317347,-1.051249504089352,-1.317499160766598,1.1750011444091832,2,0.03877766280132233,1.1855670913953296,19.5049991607666,-1.0281750679661927,19.21999931335449,1.2480682507060026,18.975000381469727,0.03877766280132233
3662,2014-03-20,19.584999084472656,19.71500015258789,19.354999542236328,19.399999618530273,1454444.0,0.00590651130836406,-1.6181898889574764,-3.3636079900122673,68.96552228127783,65.81235747432525,-0.2424400753047422,-0.5880774383746967,-0.9278311939276946,-1.2887276803367556,9.220028960292401,0.3600006103515625,0.4467971877400032,0.506749153137207,-0.2035822657522779,1.217080572026692,0.1515834436924628,0.8619148625819513,-0.9240047535563214,88.49549157222768,21.195968453341052,0.35516570944474285,3,-0.4224996566772461,-0.6324987411499023,-1.1587491035461426,-1.4324989318847656,1.3000011444091832,3,0.03727349929588275,-2.076939629875973,19.46999931335449,1.1855670913953296,19.5049991607666,-1.0281750679661927,19.21999931335449,0.03727349929588275
3663,2014-03-21,19.684999465942386,19.8700008392334,19.450000762939453,19.63500022888184,8484265.0,0.00510596814625397,-1.0000090826521006,0.27026692647923045,73.6433982447956,65.83169307650951,-0.31085562977026626,-0.6472284463605327,-1.0003439676830794,-1.368257842225379,9.772839160890854,0.4200000762939453,0.46986817745166576,0.5597496032714879,-0.18146151255826837,1.3009607191012442,0.18914404535660978,0.9303551611863661,-0.9808449174179792,80.9277174767976,8.30796300743799,0.37060555791487876,3,-0.457499504089359,-0.6674985885620153,-1.2587494850158727,-1.5324993133544957,0.9800014495849574,4,0.04419613222436758,-1.6181898889574764,19.584999084472656,-2.076939629875973,19.46999931335449,1.1855670913953296,19.5049991607666,0.04419613222436758
3664,2014-03-24,19.45499992370605,19.790000915527344,19.364999771118164,19.709999084472656,2314104.0,-0.011684000430595143,1.0481843543324096,-5.1000610360876575,64.6601843943997,64.73036585146782,-0.0605758078777896,-0.3883071240702627,-0.7470581796709048,-1.1159637543723342,9.867002270140372,0.4250011444091797,0.4388784011122766,0.2987500190734842,-0.44320907301293744,1.0407091111599058,-0.0722295269697284,0.6697295651166968,-0.6808945977391048,49.39023113763776,-22.847467854989112,0.3709795460432109,3,-0.2274999618530238,-0.43749904632568004,-1.0287499427795375,-1.3024997711181605,1.2600002288818395,0,0.062451819961582666,-1.0000090826521006,19.684999465942386,-1.6181898889574764,19.584999084472656,-2.076939629875973,19.46999931335449,0.062451819961582666
3665,2014-03-25,19.88500022888184,19.975000381469727,19.450000762939453,19.565000534057614,2907491.0,0.022102303102650156,1.0999984741210938,-1.2549048940483152,67.32495880537638,64.30177749919517,-0.4799039421950262,-0.7774394712456605,-1.1526476127394005,-1.5215016227274027,9.793234247939731,0.5249996185302734,0.4397266206998296,0.6775003433227589,-0.11797010045623324,1.472970787101751,0.2797651214332646,1.0752355652122532,-1.0451411721189068,85.48386600586413,14.956021761137933,0.3977352218894956,3,-0.6050004959106481,-0.8149995803833043,-1.4587502479553258,-1.7325000762939489,0.9650001525878871,1,0.04148850118656533,1.0481843543324096,19.45499992370605,-1.0000090826521006,19.684999465942386,-1.6181898889574764,19.584999084472656,0.04148850118656533
3666,2014-03-26,20.1200008392334,20.1299991607666,19.854999542236328,19.93000030517578,1688387.0,0.011817983789119246,1.6190791923632368,0.5937522351762975,64.17324726738603,64.21418281772964,-0.6780378768541162,-0.9525928601537821,-1.371770157879748,-1.7303450788848878,10.361410946050013,0.27499961853027344,0.42775572808572804,0.8435009002685554,-0.017899955614666396,1.7049017561517772,0.4128004723269463,1.2742013282101645,-1.1893304764939217,98.70989336070072,29.059149720579214,0.4307004279416104,3,-0.7625017166137695,-0.9425010681152344,-1.6512513160705566,-1.9675006866455078,0.5699996948242152,2,0.01814114094898156,1.0999984741210938,19.88500022888184,1.0481843543324096,19.45499992370605,-1.0000090826521006,19.684999465942386,0.01814114094898156
3667,2014-03-27,20.34000015258789,20.38999938964844,19.924999237060547,20.1299991607666,1556082.0,0.010934359054573184,2.000006152748079,1.1052652712944837,70.208737031297,66.10924494099937,-0.8266311597922211,-1.102721529476426,-1.571395752012851,-1.9246382937653408,11.486737971058252,0.4650001525878942,0.4015858063426485,0.9832502365112319,0.03917571682637089,1.927324756196093,0.5112129766688014,1.4552874963536624,-1.2893969100457028,95.12202383721439,25.439697778083797,0.4720372598424298,3,-0.6950006484985352,-1.0325002670288086,-1.8237504959106445,-2.1875,0.30500030517578125,3,0.014995098470388823,1.6190791923632368,20.1200008392334,1.0999984741210938,19.88500022888184,1.0481843543324096,19.45499992370605,0.014995098470388823
3668,2014-03-28,20.44499969482422,20.600000381469727,20.350000381469727,20.46999931335449,1634479.0,0.005162219343590735,-1.3256003761499633,-0.11904524027936292,71.2454220131822,67.65017838825676,-0.7835850439719785,-1.1194101006956458,-1.6716286920867915,-2.0085688522684606,12.871424455438982,0.26000022888183594,0.39344404656122833,0.995749759674073,0.004582149594536844,1.986917369753609,0.5001659546343049,1.491333564713841,-1.2336689146292805,87.4493433164066,17.704306828092754,0.4955838050397673,3,-0.619999885559082,-1.0324993133544922,-1.9287500381469727,-2.292499542236328,0.3299999237060547,4,0.02152118075937226,2.000006152748079,20.34000015258789,1.6190791923632368,20.1200008392334,1.0999984741210938,19.88500022888184,0.02152118075937226
3669,2014-03-31,20.40999984741211,20.540000915527344,20.36000061035156,20.459999084472656,1612696.0,-0.001711902564663248,-1.4000406907249916,2.000000000000284,67.9060583551999,68.00826351563556,-0.6280813493769024,-0.9815490476623552,-1.6266902177398883,-1.9570403124486973,13.689446161694441,0.1800003051757848,0.41243591375624433,0.8634999275207527,-0.10240345844336929,1.8294033134848746,0.38054823453869346,1.3464516205028119,-1.0042553230387021,83.47820894928275,14.316986968928873,0.48295169298206025,3,-0.43249988555908203,-0.9974994659423828,-1.869999885559082,-2.0325002670288086,0.4099998474121094,0,0.012493927977543118,-1.3256003761499633,20.44499969482422,2.000006152748079,20.34000015258789,1.6190791923632368,20.1200008392334,0.012493927977543118
3670,2014-04-01,20.540000915527344,20.59499931335449,20.26499938964844,20.364999771118164,1860912.0,0.006369479132148026,1.3158056765782666,-3.5000762951094835,71.1832263907269,68.81230608707129,-0.665849000730045,-1.018872115459331,-1.7451982847434593,-2.064160102735322,15.07916661976147,0.3299999237060476,0.4960806739263397,0.9015009880065925,-0.07536918004774051,1.8783711560609255,0.413065903979426,1.389936072033759,-0.9670605711604523,91.94638948271228,20.94257685553751,0.48843508402716707,4,-0.5625009536743164,-1.1275005340576172,-1.9812507629394531,-2.1200008392333984,0.4849987030029297,1,0.008519923527766426,-1.4000406907249916,20.40999984741211,-1.3256003761499633,20.44499969482422,2.000006152748079,20.34000015258789,0.008519923527766426
3671,2014-04-02,20.09499931335449,20.4950008392334,19.950000762939453,20.4950008392334,3526781.0,-0.021665120853838538,1.7249899864578764,-2.2857080576778657,62.90049494568711,68.13841416089454,-0.13730706740773613,-0.5073406674068508,-1.2879960665728767,-1.602464702128536,15.595716015288808,0.5900001525878906,0.545561092537767,0.39774942398070934,-0.537628494303263,1.3331273422646817,-0.06993953516127505,0.8654383831226937,-0.3782705637932011,25.18515378855258,-47.72136770637074,0.4676889591419857,4,-0.11249923706054332,-0.6824989318847621,-1.504999160766598,-1.639999389648434,0.4350013732910192,2,0.037571589644866954,1.3158056765782666,20.540000915527344,-1.4000406907249916,20.40999984741211,-1.3256003761499633,20.44499969482422,0.037571589644866954
3672,2014-04-03,20.270000457763672,20.36000061035156,20.024999618530273,20.174999237060547,3859524.0,0.008708691236076982,1.4363573311139226,-0.2375021457590244,73.2495378877272,68.09465189899805,-0.22900459495133063,-0.6469933212656116,-1.448027966984526,-1.7605429666434596,14.890683054043391,0.3350009918212855,0.5582471158358899,0.5292505264282212,-0.4285723013403313,1.4870733541967738,0.050339112543944964,1.0081619403124975,-0.42961367973520126,49.230751173020096,-27.44420064477032,0.4789114138842758,4,-0.28750038146972656,-0.8575000762939453,-1.705000400543213,-1.8150005340576172,0.22500038146972656,3,0.020720279566302402,1.7249899864578764,20.09499931335449,1.3158056765782666,20.540000915527344,-1.4000406907249916,20.40999984741211,0.020720279566302402
3673,2014-04-04,20.309999465942386,20.36000061035156,20.13500022888184,20.325000762939453,1434055.0,0.001973310669728834,4.2940648490971,-0.15790636042399087,71.1240189729303,68.812855741057,-0.19112254429613884,-0.638197771620753,-1.4498788989976283,-1.7843323937653892,14.147549235504089,0.22500038146971946,0.580989502891093,0.5174995422363331,-0.4461915143066122,1.4811905987792784,0.03565401396485868,0.9993450705078075,-0.36326678343213814,55.813877840699924,-22.63042829941883,0.4818455282714733,4,-0.2849988937377965,-0.8974990844726598,-1.7637491226196325,-1.847499847412113,0.024999618530269885,4,0.01649438703250805,1.4363573311139226,20.270000457763672,1.7249899864578764,20.09499931335449,1.3158056765782666,20.540000915527344,0.01649438703250805
3674,2014-04-07,20.61000061035156,20.674999237060547,20.225000381469727,20.23500061035156,1654424.0,0.01477110547995042,-1.2784725776700845,-24.99783852511717,71.29094638923509,69.2535210281524,-0.3464948484091117,-0.878905458202091,-1.7031073318027232,-2.066534252513577,13.719282963346313,0.4499988555908203,0.5916358507491424,0.7512506484985302,-0.24709501923354438,1.7495963162306047,0.2520778146324929,1.2504234823645675,-0.5850009918212855,91.03465330905904,13.495362457934178,0.49917283386603806,4,-0.34500122070312145,-1.1600008010864222,-2.071250438690182,-2.052500724792477,-0.11000061035155895,0,0.008005774055913628,4.2940648490971,20.309999465942386,1.4363573311139226,20.270000457763672,1.7249899864578764,20.09499931335449,0.008005774055913628
3675,2014-04-08,20.395000457763672,20.649999618530273,20.270000457763672,20.604999542236328,1491166.0,-0.010431836303774866,1.5333341810459926,-0.55999755859375,66.66666666666663,69.53056762807248,-0.05760059472293122,-0.6250701357215753,-1.4483488237347046,-1.835203500426978,12.787617974313859,0.37999916076660156,0.5794934885660545,0.49125051498413086,-0.5191218028240776,1.5016228327923393,-0.013935643919971596,0.9964366738882333,-0.26600090026855483,61.37939743441338,-15.270084047500887,0.5051861589041035,4,-0.095001220703125,-0.8475008010864258,-1.8412504196166992,-1.8375005722045898,-0.08500099182128551,1,0.020838402918434973,-1.2784725776700845,20.61000061035156,4.2940648490971,20.309999465942386,1.4363573311139226,20.270000457763672,0.020838402918434973
3676,2014-04-09,20.364999771118164,20.61000061035156,20.299999237060547,20.415000915527344,1538370.0,-0.00147098239628074,-2.444417365136175,0.23810172570390553,64.49813058864648,68.89605580111132,0.012078081114918149,-0.5496087928245856,-1.3811813029036948,-1.7884018803700066,12.678599963235637,0.3100013732910121,0.6178631128759164,0.4144998550415053,-0.5900843252633834,1.419084035346394,-0.08779223511093903,0.9167919451939497,-0.14864026489257753,52.30774648093971,-21.899661465649984,0.5022920901524439,4,-0.05249977111816406,-0.7475004196166992,-1.8112497329711914,-1.807499885559082,-0.010000228881835938,2,0.03240853694229484,1.5333341810459926,20.395000457763672,-1.2784725776700845,20.61000061035156,4.2940648490971,20.309999465942386,0.03240853694229484
3677,2014-04-10,19.975000381469727,20.299999237060547,19.7549991607666,20.299999237060547,3325464.0,-0.01915047355912758,2.3538584331515966,6.499828342551974,54.86578169203387,67.07609576542815,0.38538471951850894,-0.11469020269726471,-0.9695474402663535,-1.3856148591327724,11.999534771687385,0.6100006103515625,0.6060704123340237,-0.0077495574951171875,-0.9689361361857571,0.9534370211955228,-0.48834284684043894,0.47284373185020456,0.6999988555908203,23.913174180306626,-47.40167256854457,0.4805932893453201,4,0.23999881744384766,-0.345001220703125,-1.421250343322754,-1.4175004959106445,0.5499992370605469,3,0.027784745660913268,-2.444417365136175,20.364999771118164,1.5333341810459926,20.395000457763672,-1.2784725776700845,20.61000061035156,0.027784745660913268
3678,2014-04-11,19.850000381469727,20.290000915527344,19.649999618530273,19.920000076293945,1702492.0,-0.006257822158339477,-1.7234027011233037,0.21538443480659417,56.86956406360921,65.84981862191809,0.46612638235284365,0.08350504665332181,-0.8137644598685654,-1.244831659330913,12.274434973151878,0.6400012969970703,0.5894777687201724,-0.17649955749511648,-1.0165760339504857,0.6635769189602527,-0.5965377957228029,0.2435386807325699,0.8065988540649407,19.51227681686655,-52.321412785863686,0.42003823822768527,4,0.3124990463256836,-0.220001220703125,-1.0512504577636719,-1.1500005722045898,0.7150001525878871,4,0.03249372520747107,2.3538584331515966,19.975000381469727,-2.444417365136175,20.364999771118164,1.5333341810459926,20.395000457763672,0.03249372520747107
3679,2014-04-14,20.0,20.03499984741211,19.71500015258789,19.76000022888184,1633807.0,0.007556655700132975,1.0645177168382258,-3.4285831062669794,52.21579253363942,63.74232597113058,0.2814495761274891,-0.005336290824462964,-0.9265736708194616,-1.3776962836047844,12.56419112309225,0.31999969482421875,0.5370136256436311,-0.06549997329711843,-0.815524428195527,0.6845244816012901,-0.4405122007463227,0.30951225415208583,0.6163352508544904,35.000038146972656,-33.65676215484375,0.3750122274492046,4,0.16249942779541016,-0.37000083923339844,-1.2012500762939453,-1.3000001907348633,0.7700004577636719,0,0.0167499542236329,-1.7234027011233037,19.850000381469727,2.3538584331515966,19.975000381469727,-2.444417365136175,20.364999771118164,0.0167499542236329
3680,2014-04-15,19.934999465942386,20.21999931335449,19.799999237060547,20.040000915527344,1652907.0,-0.0032500267028806595,-1.2399890137277352,-0.4375064571760004,46.18554349535951,61.88510914331641,0.2811740503603737,0.09858503371300742,-0.8243712554274403,-1.2971219654024004,13.050264191978112,0.42000007629394176,0.46537470744528875,-0.15200052261352326,-0.8577175454374988,0.5537165002104523,-0.504859034025511,0.2008579887984645,0.6426823596191369,29.68745343391986,-33.71508582193589,0.3528585114119883,4,0.2274999618530238,-0.3050003051757848,-1.1362495422363317,-1.2349996566772496,1.235000610351559,1,0.028342139412788958,1.0645177168382258,20.0,-1.7234027011233037,19.850000381469727,2.3538584331515966,19.975000381469727,0.028342139412788958
3681,2014-04-16,20.225000381469727,20.25,19.950000762939453,20.059999465942386,1187385.0,0.014547324970978215,1.7906885967246855,-1.5714155964469503,47.69539966715107,59.04576045214129,0.012910772228920564,-0.13908384605489132,-1.0615889842082105,-1.5692256220506167,13.33143322336346,0.31500053405761363,0.41455755392561144,0.10025033950805806,-0.5446529820174426,0.7451536610335587,-0.2222013212546905,0.4227020002708066,0.31557415581054826,88.46170775293658,27.870557533766863,0.3224516607627502,4,-0.0625009536743164,-0.595001220703125,-1.3412504196166992,-1.4400005340576172,0.9349994659423828,2,0.004202674060294953,-1.2399890137277352,19.934999465942386,1.0645177168382258,20.0,-1.7234027011233037,19.850000381469727,0.004202674060294953
3682,2014-04-17,20.315000534057614,20.34499931335449,20.05500030517578,20.280000686645508,1045289.0,0.00444994565588952,5.105408986869434,0.21211911037127817,47.37905474155857,56.40743109309998,-0.07826526313580118,-0.18086293720067204,-1.103925409990218,-1.637909056254692,13.827648810432303,0.2899990081787074,0.34008143279684333,0.15375041961669567,-0.44339109492652895,0.7508919341599203,-0.14482033765491664,0.452321176888308,0.18995100647266128,95.68362698282012,36.899881245734925,0.2985707572716132,4,-0.15250110626220348,-0.6850013732910121,-1.4312505722045863,-1.5300006866455043,0.8850002288818395,3,0.0019689395583157854,1.7906885967246855,20.225000381469727,-1.2399890137277352,19.934999465942386,1.0645177168382258,20.0,0.0019689395583157854
3683,2014-04-22,20.55500030517578,20.59000015258789,20.3799991607666,20.4950008392334,1737652.0,0.011813919015941643,2.230805346479452,1.7142779291554873,52.7001895268648,54.3417914417255,-0.3127454058561234,-0.371383562103631,-1.303128424702436,-1.8559381613438433,14.220945033185654,0.274999618530277,0.3241592628305696,0.35025014877319194,-0.22724442251180932,0.9277447200581932,0.06150286313069131,0.6389974344156926,-0.9050006866455078,96.00001743861607,38.67355327921368,0.28874728564250074,4,-0.4050006866455078,-0.9250011444091797,-1.6587505340576172,-1.7700004577636719,0.4949989318847656,1,-0.0014595322889853213,5.105408986869434,20.315000534057614,1.7906885967246855,20.225000381469727,-1.2399890137277352,19.934999465942386,-0.0014595322889853213
3684,2014-04-23,20.670000076293945,20.69499969482422,20.44499969482422,20.479999542236328,825524.0,0.005594734585783856,1.0833353201567206,3.1667037543313095,52.43443766515151,52.76043266377937,-0.4675020506638461,-0.41180489678530563,-1.3756375404265526,-1.9530253054097848,14.944560688826334,0.25,0.2649027669698292,0.40449991226196147,-0.09066528342495062,0.8996651079488736,0.15691731441850365,0.6520825101054193,-1.001200447082521,97.20674796158879,42.43115840872685,0.24758259784345657,4,-0.4975004196166992,-0.8725004196166992,-1.6775002479553223,-1.885000228881836,0.47500038146972656,2,-0.005079803669510108,2.230805346479452,20.55500030517578,5.105408986869434,20.315000534057614,1.7906885967246855,20.225000381469727,-0.005079803669510108
3685,2014-04-24,20.709999084472656,20.76499938964844,20.395000457763672,20.700000762939453,2039128.0,0.0019351237557365675,5.166703754331003,0.05262259699844401,63.576146113769006,52.65798994434855,-0.5119573189228603,-0.4077326975967708,-1.3764795492902202,-1.9753359118396787,15.351016879970672,0.3699989318847692,0.21493793842826037,0.4032489776611321,-0.09588999600004655,0.9023879513223108,0.15367949083054455,0.6528184644917197,-1.0001514526367217,93.25148492606922,33.29812380943683,0.24956948683058847,4,-0.5024995803833008,-0.8024997711181641,-1.6824994087219238,-1.9249992370605469,0.5450000762939453,3,0.002897217573321953,1.0833353201567206,20.670000076293945,2.230805346479452,20.55500030517578,5.105408986869434,20.315000534057614,0.002897217573321953
3686,2014-04-25,20.48500061035156,20.684999465942386,20.415000915527344,20.684999465942386,910299.0,-0.010864243557103248,1.700000953679713,-20.003243037009486,54.6436345600242,52.633306929680806,-0.2996589645260279,-0.1623089644522544,-1.1196116943264478,-1.733538317487028,15.450220234613857,0.2949981689453125,0.1329469508934551,0.1600005149841266,-0.3370752195412656,0.6570762495095188,-0.08853735227856774,0.40853838224682093,-0.7118438730468739,60.56350135932264,-0.715373139881315,0.24853786726269606,4,-0.2775011062622035,-0.42500114440917613,-1.427500724792477,-1.7000007629394496,0.8850002288818395,4,0.03343907471480567,5.166703754331003,20.709999084472656,1.0833353201567206,20.670000076293945,2.230805346479452,20.55500030517578,0.03343907471480567
3687,2014-04-28,20.645000457763672,20.7450008392334,20.5,20.604999542236328,1292997.0,0.007810585435436224,1.0416593817054756,-0.20000572207863332,56.878871977321694,52.63434114231552,-0.3962997862813076,-0.31440719064620737,-1.2323307149527878,-1.872684191387549,15.091730979049567,0.2600002288818395,0.07832473884692348,0.30475034713744975,-0.2125654637079606,0.8220661579828601,0.04609244171474458,0.5634082525601549,-0.8123331613183602,68.83146479333703,6.577871540347054,0.2586579054227053,4,-0.4050006866455078,-0.5850009918212891,-1.5875005722045898,-1.8600006103515625,0.5849990844726562,0,0.02494547726952301,1.700000953679713,20.48500061035156,5.166703754331003,20.709999084472656,1.0833353201567206,20.670000076293945,0.02494547726952301
3688,2014-04-29,20.88500022888184,20.959999084472656,20.665000915527344,20.700000762939453,1425123.0,0.011625079476707656,-1.3137187436888993,4.62488079343896,55.789470302758865,53.03141644999546,-0.5297546664800841,-0.5478411735835991,-1.4293454930256964,-2.0894243126662992,14.507288387550247,0.3149986267089844,0.03911205297245601,0.5227500915527372,-0.0479880309309344,1.0934882140364088,0.23738103031089963,0.8081191527945748,-0.9963930068443396,86.72583400287685,26.951538395351676,0.2853690612418367,4,-0.5050010681152379,-0.7225008010864293,-1.8275003433227575,-2.10000038146973,0.8050003051757741,1,0.015082620570049166,1.0416593817054756,20.645000457763672,1.700000953679713,20.48500061035156,5.166703754331003,20.709999084472656,0.015082620570049166
3689,2014-04-30,20.665000915527344,20.934999465942386,20.604999542236328,20.81999969482422,2045880.0,-0.010533842994660758,-1.3999861284505737,-0.837833658099022,55.67228507041168,54.08549884722348,-0.22965561845622773,-0.3243899367755603,-1.1701267610281754,-1.8435360612909903,13.809629233324996,0.32999992370605824,0.05555124277170975,0.2900007247924812,-0.2964069370402349,0.8764083866251973,-0.0032031061238768643,0.5832045557088392,-0.6906823444950305,47.787807792804045,-11.29669093058375,0.2932038309163588,4,-0.21000099182128906,-0.5025014877319336,-1.5425004959106445,-1.8150005340576172,1.2449989318847656,2,0.018630452672466102,-1.3137187436888993,20.88500022888184,1.0416593817054756,20.645000457763672,1.700000953679713,20.48500061035156,0.018630452672466102
3690,2014-05-02,20.71500015258789,20.864999771118164,20.61000061035156,20.729999542236328,1297842.0,0.002419512937111845,-1.2666745786849825,0.09677101791691278,57.29168736276004,55.15175303562448,-0.17587086193350387,-0.3800940743198211,-1.169523226166298,-1.8616639545923555,13.374963622332148,0.2549991607666051,0.08061258771626001,0.3312500000000007,-0.27054463904942594,0.9330446390494274,0.030352680475289162,0.6321473195247123,-0.6618271404803515,55.045916510345215,-4.693555521155169,0.3008973195247128,5,-0.20750045776367188,-0.5100002288818359,-1.5924997329711914,-1.864999771118164,1.2849998474121094,4,0.02075791947904282,-1.3999861284505737,20.665000915527344,-1.3137187436888993,20.88500022888184,1.0416593817054756,20.645000457763672,0.02075791947904282
3691,2014-05-05,20.850000381469727,20.895000457763672,20.51000022888184,20.7450008392334,1059109.0,0.006517027655680296,2.948726475996677,-7.000254323499491,70.39630231656517,57.709224988402994,-0.23791026014477268,-0.4802542515341415,-1.255338389270868,-1.9650414792712532,13.701977710932445,0.3850002288818324,0.12050896511886933,0.4285001754760742,-0.19147531456198053,1.048475665514129,0.11851243045704507,0.7384879204951034,-0.7242812835729779,76.08719088451396,11.327829112180936,0.3099877450190277,5,-0.18000125885009766,-0.5450010299682617,-1.6750001907348633,-1.947500228881836,1.0650005340576172,0,0.019424401529355206,-1.2666745786849825,20.71500015258789,-1.3999861284505737,20.665000915527344,-1.3137187436888993,20.88500022888184,0.019424401529355206
3692,2014-05-06,20.690000534057614,20.88999938964844,20.45499992370605,20.78499984741211,3067229.0,-0.007673853452506929,1.85247049847722,-0.9047593097184716,69.26608956153642,59.54988054781094,-0.02136990482512502,-0.302695058087874,-1.049577630007633,-1.7739484262263225,13.969621336256111,0.4349994659423899,0.18635921760398944,0.2475003242492626,-0.37928359527543876,0.874284243773964,-0.0658916355130863,0.5608922840116115,-0.497539037234791,46.53485166090651,-22.958696443950288,0.31339195976235007,5,-0.012500762939449572,-0.3850011825561488,-1.4225010871887172,-1.7100009918212855,1.25,1,0.03286613279958317,2.948726475996677,20.850000381469727,-1.2666745786849825,20.71500015258789,-1.3999861284505737,20.665000915527344,0.03286613279958317
3693,2014-05-07,20.645000457763672,20.774999618530273,20.559999465942386,20.69499969482422,2248525.0,-0.0021749673819422277,1.0476294277928817,0.526311562631739,65.54220256348029,61.00629886984748,0.04217434603972947,-0.24381104293365752,-0.9640377288945601,-1.7023517881327166,14.25172875566404,0.21500015258788707,0.2308690638662263,0.1857501983642571,-0.4440224437352853,0.8155228404637995,-0.1291361226855159,0.5006365194140301,-0.39113595392886324,39.58348234508753,-32.85746965467112,0.31488632104977127,5,0.03249931335449219,-0.34000110626220703,-1.1687507629394531,-1.5350008010864258,1.2199993133544922,2,0.028336113901739512,1.85247049847722,20.690000534057614,2.948726475996677,20.850000381469727,-1.2666745786849825,20.71500015258789,0.028336113901739512
3694,2014-05-08,20.774999618530273,20.82999992370605,20.604999542236328,20.684999465942386,1745168.0,0.006296883404413478,1.2499952316466523,-1.8000305180437224,69.62621237212252,61.67852845410898,-0.07975097458587399,-0.3803139845772421,-1.0540519761975204,-1.8027325411830084,13.904197770213491,0.225000381469723,0.2771709838977543,0.30749940872192383,-0.33478684724110863,0.9497856646849563,-0.013643719259594178,0.6286425367034418,-0.46464434824443757,72.72711509534587,-4.9102878986922605,0.3211431279815164,5,-0.08749961853027344,-0.4700002670288086,-1.1562495231628418,-1.5599994659423828,1.220001220703125,3,0.04404336617706628,1.0476294277928817,20.645000457763672,1.85247049847722,20.690000534057614,2.948726475996677,20.850000381469727,0.04404336617706628
3695,2014-05-09,20.81999969482422,20.825000762939453,20.6200008392334,20.7450008392334,1372282.0,0.002166068694114731,3.8234713340065074,0.8333192048489287,65.69923393821773,62.90692838501937,-0.12014060760584044,-0.41301726407385075,-1.058525829130815,-1.8173123471020567,13.537885778470043,0.2049999237060547,0.2927235259529013,0.3312495231628425,-0.3288132680544038,0.9913123143800888,0.001218127554217574,0.6612809187714674,-0.4576729194034357,82.95439274861623,6.409991834520454,0.3300313956086233,5,-0.11250019073486328,-0.5150003433227539,-1.1249995231628418,-1.6049995422363281,1.2649993896484375,4,0.05235351434029378,1.2499952316466523,20.774999618530273,1.0476294277928817,20.645000457763672,1.85247049847722,20.690000534057614,0.05235351434029378
3696,2014-05-12,21.024999618530273,21.030000686645508,20.81999969482422,20.8799991607666,1939393.0,0.009846298112915708,1.7096448699333053,1.933368937717759,67.66171703599105,64.10502228042708,-0.26874800495731677,-0.5966257397757602,-1.2159132719301056,-1.9923869968748598,13.362850972055512,0.21000099182128906,0.30724771305501264,0.5032494544982917,-0.19561624864066474,1.2021151576372482,0.1538166029288135,0.85268230606777,-0.6148590583853419,99.13025017746612,23.973826180750237,0.349432851569479,5,-0.2824993133544922,-0.6849994659423828,-1.3299994468688965,-1.8099994659423828,1.4150009155273402,0,0.046373384026624054,3.8234713340065074,20.81999969482422,1.2499952316466523,20.774999618530273,1.0476294277928817,20.645000457763672,0.046373384026624054
3697,2014-05-13,20.530000686645508,21.13999938964844,20.459999084472656,21.065000534057614,2390280.0,-0.023543350338446678,-1.0148066098514923,-3.6896424719159997,49.448130498379385,63.40042896882937,0.23269284869568452,-0.06104551550518522,-0.6779109612095553,-1.4735501401614073,14.27133591114551,0.6800003051757848,0.27684100762661146,-0.01949949264526296,-0.6693082931587782,0.6303093078682522,-0.34440389290202233,0.3054049076114964,0.5,10.294348640734164,-59.65502970907216,0.3249044002567583,5,0.2674989700317383,-0.13500118255615234,-0.8325004577636719,-1.3150005340576172,2.409999847412106,1,0.06746225925763172,1.7096448699333053,21.024999618530273,3.8234713340065074,20.81999969482422,1.2499952316466523,20.774999618530273,0.06746225925763172
3698,2014-05-14,20.4950008392334,20.68000030517578,20.40999984741211,20.584999084472656,1644047.0,-0.001704814721943837,-1.0769247698345743,0.1682210671173013,45.995429333622006,62.32522277585272,0.23082747365176104,0.026091482594896576,-0.5949144489654756,-1.415951284139382,15.013321798128088,0.2700004577636719,0.2871585834894326,-0.08674936294555735,-0.6484316946312028,0.47493296874008806,-0.36759052878838006,0.19409180289726535,0.6449985504150426,11.643978783999106,-52.59141782970778,0.2808411658428222,5,0.279998779296875,-0.10000133514404297,-0.7975006103515625,-1.2800006866455078,2.6299991607666016,2,0.070504983442502,-1.0148066098514923,20.530000686645508,1.7096448699333053,21.024999618530273,3.8234713340065074,20.81999969482422,0.070504983442502
3699,2014-05-15,20.334999084472656,20.8799991607666,20.100000381469727,20.575000762939453,2322817.0,-0.007806867441276344,-1.1971824932033828,2.6667373105859915,41.865497376047024,60.61120166621795,0.3789459035788063,0.2239598846878721,-0.38359477379947293,-1.237723930465222,15.7989968098229,0.779998779296875,0.2745599678722641,-0.2635010719299302,-0.7693417052963056,0.2423395614364452,-0.5164213886131179,-0.010580755246742513,0.8050003051757848,22.596050684170198,-36.4005454348213,0.25292031668318754,5,0.2850008010864258,0.06000041961669922,-0.616248607635498,-1.1199989318847656,2.960000991821289,3,0.0752397716021429,-1.0769247698345743,20.4950008392334,-1.0148066098514923,20.530000686645508,1.7096448699333053,21.024999618530273,0.0752397716021429
3700,2014-05-16,20.5,20.540000915527344,20.209999084472656,20.309999465942386,1428142.0,0.008114134396658645,1.4444365953418716,-0.7916633553206559,50.334062289193355,58.382063885398864,0.20142160263118924,0.10904868513960508,-0.5018783106515983,-1.3845522628061673,16.546736828174758,0.3300018310546875,0.2499003148343597,-0.12675018310546804,-0.5290888410927508,0.2755884748818147,-0.32791951209910764,0.07441914588817156,0.5775994491577165,38.46153846153833,-19.496760193578183,0.20116932899364107,5,0.11999988555908203,-0.10500049591064453,-0.6425004005432129,-1.2475004196166992,2.8150005340576136,4,0.07292687020650734,-1.1971824932033828,20.334999084472656,-1.0769247698345743,20.4950008392334,-1.0148066098514923,20.530000686645508,0.07292687020650734
3701,2014-05-19,20.309999465942386,20.670000076293945,20.225000381469727,20.5049991607666,1526181.0,-0.009268318734517722,-1.4383687631947493,-1.0263112984992224,42.6373396045291,55.42331389017582,0.34281862872331814,0.32226640669106743,-0.27349733008464483,-1.169954623951032,17.0958596428482,0.44499969482421875,0.2354611872647716,-0.3210006713867166,-0.7069321491111538,0.06493080633772053,-0.513966410248937,-0.12803493252449627,0.7089440391540514,20.19223891765225,-34.887416003914524,0.19296573886221874,5,0.31000041961669567,0.0850000381469691,-0.3862500190734899,-1.0574998855590856,3.0650005340576136,0,0.08739535525378761,1.4444365953418716,20.5,-1.1971824932033828,20.334999084472656,-1.0769247698345743,20.4950008392334,0.08739535525378761
3702,2014-05-20,20.354999542236328,20.489999771118164,20.28499984741211,20.350000381469727,1343152.0,0.0022156611264023685,-2.0370307577106206,-0.025636762001643724,37.25959841139851,52.28080231772229,0.2741288937027768,0.2955706637174913,-0.29427692075667267,-1.195115365393299,17.42162228037391,0.2049999237060547,0.2117569305259579,-0.2780005455017083,-0.6573962795479353,0.10139518854451879,-0.4676984125248218,-0.08830267847859474,0.6088073754425061,32.69225126178645,-17.62493527847711,0.18969786702311428,5,0.2650003433227539,0.039999961853027344,-0.3899998664855957,-1.1024999618530273,2.700000762939453,1,0.10243188595975838,-1.4383687631947493,20.309999465942386,1.4444365953418716,20.5,-1.1971824932033828,20.334999084472656,0.10243188595975838
3703,2014-05-21,20.524999618530273,20.600000381469727,20.32999992370605,20.420000076293945,1381368.0,0.008351760261217311,1.1176417789878657,21.003433803891646,46.55169335857671,49.71696687177276,0.09534292257582777,0.12986607202440936,-0.43355198160661956,-1.3459223702878944,17.242153026814417,0.2700004577636754,0.146387146068097,-0.10650043487548899,-0.4874287932507215,0.27442792349974354,-0.29696461406310704,0.08396374431212905,0.3869789069760152,54.487166947063656,3.6909901968483183,0.19046417918761688,5,0.0950002670288086,-0.13000011444091797,-0.6025004386901855,-1.2725000381469727,2.875,2,0.11766143534283136,-2.0370307577106206,20.354999542236328,-1.4383687631947493,20.309999465942386,1.4444365953418716,20.5,0.11766143534283136
3704,2014-05-22,20.565000534057614,20.625,20.440000534057614,20.545000076293945,738429.0,0.001948887516237896,1.642861035422394,0.1904813805630906,46.28714250238172,47.56006782334654,0.025055887018872625,0.08600504780989482,-0.44205197088657755,-1.3668616069607928,16.838277864259283,0.18499946594238637,0.09258294619282026,-0.06124954223633239,-0.44283740385401416,0.3203383193813494,-0.25204347304517327,0.1295443885725085,0.29825930280648194,77.17406177308328,25.80359910677022,0.1907939308088408,5,0.054999351501468396,-0.13750076293944957,-0.6687512397766078,-1.3125009536743129,2.7699985504150426,3,0.12448331628792242,1.1176417789878657,20.524999618530273,-2.0370307577106206,20.354999542236328,-1.4383687631947493,20.309999465942386,0.12448331628792242
3705,2014-05-23,20.770000457763672,20.815000534057614,20.489999771118164,20.540000915527344,62695120.0,0.00996838893179497,1.031256705528955,11.499713904255334,48.08612811346979,45.385002387510845,-0.20985028758546775,-0.12044449489867404,-0.6192893658664786,-1.5547673863965308,16.47272556667007,0.3250007629394496,0.05713195954538364,0.14075031280517436,-0.24453547973909906,0.5260361053494478,-0.05189258346696235,0.33339320907731107,0.047463811776761844,92.37287039731086,42.305987966817185,0.19264289627213613,5,-0.15000057220458984,-0.3000011444091797,-0.873751163482666,-1.517500877380371,2.2950000762939418,4,0.1215695504516201,1.642861035422394,20.565000534057614,1.1176417789878657,20.524999618530273,-2.0370307577106206,20.354999542236328,0.1215695504516201
3706,2014-05-26,21.170000076293945,21.26000022888184,20.790000915527344,20.790000915527344,898470.0,0.019258527188946495,-1.473686059760395,1.6521735524853631,60.3004112666096,46.59081136175864,-0.6561161850301112,-0.49170435276554514,-0.9842105398660976,-1.9350934864611595,16.507700270504724,0.4899997711181676,0.007993689237000723,0.5064999580383294,0.058520689066352105,0.9544792270103066,0.28251032355234074,0.730489592524318,-1.0699996948242188,90.7692187307428,38.592642579005556,0.22398963448598896,5,-0.48999977111816406,-0.5649995803833008,-1.2737507820129395,-1.9175004959106445,1.260000228881836,0,0.10132264761612486,1.031256705528955,20.770000457763672,1.642861035422394,20.565000534057614,1.1176417789878657,20.524999618530273,0.10132264761612486
3707,2014-05-27,21.15999984741211,21.26000022888184,20.979999542236328,21.19499969482422,1182873.0,-0.00047237736635785676,2.393928885189706,-0.09210506502567398,61.22002057773918,48.282432611104994,-0.6116769839838128,-0.4649833565704178,-0.9353010240424027,-1.903122591779546,16.397494565875913,0.28000068664551137,-0.03134150113385914,0.47074975967407084,-0.028968960330324478,0.9704684796784662,0.22089039967187318,0.7206091196762685,-1.0367994689941398,89.24727433817044,34.01220698797919,0.24985936000219705,5,-0.4799995422363281,-0.5024995803833008,-1.2637505531311035,-1.9075002670288086,1.6800003051757812,1,0.10467864690739992,-1.473686059760395,21.170000076293945,1.031256705528955,20.770000457763672,1.642861035422394,20.565000534057614,0.10467864690739992
3708,2014-05-28,21.200000762939453,21.21999931335449,21.01000022888184,21.170000076293945,952742.0,0.0018904024487615967,5.0001634921936535,-0.8571662125340599,59.63719781983071,50.25706599374763,-0.6047531346798607,-0.5061244910828151,-0.923681166053079,-1.9230922538135644,15.780564546095274,0.20999908447264914,-0.09509239908436484,0.49500064849853587,-0.04862289838924028,1.038624195386312,0.22318887505464957,0.7668124219424222,-1.0540643875122058,92.68298923510602,38.022211944765544,0.27181177344388757,5,-0.46500110626220703,-0.5200004577636719,-1.3037514686584473,-1.9475011825561523,1.3599987030029332,2,0.08749997525845021,2.393928885189706,21.15999984741211,-1.473686059760395,21.170000076293945,1.031256705528955,20.770000457763672,0.08749997525845021
3709,2014-05-29,21.049999237060547,21.229999542236328,20.96999931335449,21.229999542236328,1048692.0,-0.007075543418900709,1.8888865341415222,-5.999872846334796,54.978333889298085,50.77309617153704,-0.38293230378846843,-0.3434076702557398,-0.7306358452037998,-1.7572411569649269,15.30119371208449,0.2600002288818395,-0.08088529353224061,0.32574920654296946,-0.238774707786515,0.8902731208724539,0.04348724937822723,0.6080111637077117,-0.8817815845642087,72.72716013296903,20.75118845462103,0.2822619571647428,5,-0.3074989318847656,-0.3699989318847656,-1.1599998474121094,-1.7725000381469727,1.7250003814697266,3,0.11163897703769621,5.0001634921936535,21.200000762939453,2.393928885189706,21.15999984741211,-1.473686059760395,21.170000076293945,0.11163897703769621
3710,2014-05-30,21.145000457763672,21.165000915527344,20.950000762939453,21.065000534057614,2565345.0,0.004513122287238103,2.583310816180561,-0.44444326707076104,52.72728376148851,51.89420107786586,-0.421101823676139,-0.426404591552334,-0.7897896812381155,-1.8363181413719474,14.763623628351692,0.21500015258789062,-0.049716204523800656,0.39925041198730327,-0.19572234907880315,0.9942231730534097,0.10176403145425184,0.6967367925203547,-0.9549471537396244,75.53192784530106,28.301187447867363,0.29748638053305243,5,-0.3725004196166992,-0.4650001525878906,-1.1600008010864258,-1.7625007629394531,1.6599998474121094,4,0.10357051687387875,1.8888865341415222,21.049999237060547,5.0001634921936535,21.200000762939453,2.393928885189706,21.15999984741211,0.10357051687387875
3711,2014-06-02,21.2549991607666,21.31999969482422,21.05500030517578,21.209999084472656,1463902.0,0.0052021140043314595,2.0285446480147353,0.5625014901175155,69.97234091296014,55.52895024470604,-0.4279599224625521,-0.5317702353024458,-0.8607953872967471,-1.9203303599541819,14.752576412699653,0.2649993896484375,0.013352753058700984,0.48899917602539134,-0.14706273978156048,1.1250610918323432,0.17096821812191365,0.807030133928869,-1.0435469182453971,82.4322373779551,29.268158281211043,0.31803095790347613,6,-0.42999935150146484,-0.5449991226196289,-1.1974997520446777,-1.8374996185302734,1.435001373291012,0,0.08515650175286726,2.583310816180561,21.145000457763672,1.8888865341415222,21.049999237060547,5.0001634921936535,21.200000762939453,0.08515650175286726
3712,2014-06-03,21.3700008392334,21.489999771118164,21.200000762939453,21.25,1680433.0,0.00541057083074703,-1.6363628482005843,2.666680795151104,73.08697271345615,58.47731461747043,-0.42895127791007326,-0.6252740695702883,-0.9383711416879486,-2.007454984531961,15.111115896988,0.28999900817871094,0.04820634074643948,0.5700008392333977,-0.119415574307979,1.2594172527747745,0.2252926324627076,0.9147090460040879,-1.1142066986200732,77.77793476149269,18.56202448474552,0.3447082067706887,6,-0.4050006866455078,-0.5750007629394531,-1.2362513542175293,-1.9050006866455078,0.9099998474121094,1,0.04960221920049346,2.0285446480147353,21.2549991607666,2.583310816180561,21.145000457763672,1.8888865341415222,21.049999237060547,0.04960221920049346
3713,2014-06-04,21.229999542236328,21.489999771118164,21.19499969482422,21.420000076293945,1562805.0,-0.006551300491296264,-1.269229358471188,-1.5833267106413416,73.86658176032822,61.541696757242256,-0.19939776888137217,-0.4629338371961609,-0.7650229108460991,-1.837632801985336,15.480308321468383,0.2950000762939453,0.12168768276959696,0.4007495880126939,-0.3102785423471808,1.1117777183725686,0.045235522832758335,0.7562636531926294,-0.9001530637927111,51.851721032089436,-11.500798141102784,0.3555140651799372,6,-0.23999977111816406,-0.4349994659423828,-1.0799999237060547,-1.7649993896484375,0.6700000762939453,2,0.07583611140209978,-1.6363628482005843,21.3700008392334,2.0285446480147353,21.2549991607666,2.583310816180561,21.145000457763672,0.07583611140209978
3714,2014-06-05,21.690000534057614,21.76499938964844,21.21999931335449,21.26000022888184,2644688.0,0.021667498904374805,-1.1372462488967323,-2.263153139587374,77.41926977812433,64.80093471998165,-0.5398012878184524,-0.89685260428001,-1.1782294684749068,-2.2658731506047936,15.92490801253112,0.5450000762939524,0.22368863719792742,0.8150005340576136,0.007469939784265023,1.6225311283309622,0.41123523692093755,1.2187658311942897,-1.2905448580535221,90.79767092446804,23.292942192583723,0.40376529713667436,6,-0.412500381469723,-0.7575006484985316,-1.4187512397766078,-2.1275005340576136,0.5149993896484375,3,0.04011059983694798,-1.269229358471188,21.229999542236328,-1.6363628482005843,21.3700008392334,2.0285446480147353,21.2549991607666,0.04011059983694798
3715,2014-06-06,21.90999984741211,21.94499969482422,21.584999084472656,21.670000076293945,1520142.0,0.010142891099013784,1.322588584191129,0.5581386064832157,86.36353784385274,67.69683767300867,-0.6493745073263426,-1.0867216576424141,-1.3617754524417478,-2.454665663892179,16.51804119863555,0.3600006103515625,0.3035482603708104,0.9804998397827163,0.05072380311614921,1.9102758764492833,0.5156118214494327,1.4453878581159998,-1.4013006743164702,96.06743017813363,21.645316216161618,0.46488801833328386,6,-0.46249961853027344,-0.8874998092651367,-1.601250171661377,-2.3474998474121094,0.40500068664550426,4,0.0394796794679273,-1.1372462488967323,21.690000534057614,-1.269229358471188,21.229999542236328,-1.6363628482005843,21.3700008392334,0.0394796794679273
3716,2014-06-09,22.0,22.049999237060547,21.8700008392334,21.899999618530273,928973.0,0.004107720365799983,-1.2500089408118258,0.41666865349005394,86.63687416633391,70.52093251618587,-0.6808571143447821,-1.1593736956967362,-1.4211008084562096,-2.5184468579474952,16.606249931440974,0.17999839782714844,0.39252530211577863,1.0217499732971191,-0.024105535792987354,2.0676054823872256,0.49882221875206767,1.5446777278421706,-1.3476707747315047,94.15213288538502,13.854496542944048,0.5229277545450532,6,-0.5,-0.9250001907348633,-1.6437501907348633,-2.4375,0.20499992370605113,0,0.03659092296253541,1.322588584191129,21.90999984741211,-1.1372462488967323,21.690000534057614,-1.269229358471188,21.229999542236328,0.03659092296253541
3717,2014-06-10,21.915000915527344,21.9950008392334,21.790000915527344,21.905000686645508,1664023.0,-0.003863594748757082,1.411762725936564,0.10000190734135689,82.17587298503706,73.02522975676435,-0.5336136365128965,-1.0174594035608493,-1.312874496848302,-2.406658555172278,18.055504096474703,0.20999908447265625,0.4686969724988117,0.8675008773803725,-0.23524963294881474,1.9702513877095598,0.3161256222157789,1.4188761325449661,-1.0949512888438022,84.21071417417338,0.62144944862996,0.5513752551645931,6,-0.41500091552734375,-0.840001106262207,-1.4275016784667969,-2.3525009155273438,0.8049983978271449,1,0.03536388711629779,-1.2500089408118258,22.0,1.322588584191129,21.90999984741211,-1.1372462488967323,21.690000534057614,0.03536388711629779
3718,2014-06-11,21.940000534057614,21.989999771118164,21.78499984741211,21.8799991607666,1284167.0,0.0011407537068619522,1.5625014901175405,5.999999999999645,82.05121821091944,76.03332801472227,-0.49461997633449073,-0.9788382027185953,-1.3172624623427787,-2.412994036532652,19.758065460991336,0.2049999237060547,0.4866261225943731,0.82025051116943,-0.31883308473213035,1.9593341070709904,0.25070871321864985,1.3897923091202102,-0.9723569541288306,86.74714299830599,2.249470952979493,0.569541797950781,6,-0.44000053405761363,-0.8650007247924769,-1.4487509727477992,-2.3475008010864222,0.5849990844726598,2,0.015496816057962715,1.411762725936564,21.915000915527344,-1.2500089408118258,22.0,1.322588584191129,21.90999984741211,0.015496816057962715
3719,2014-06-12,21.864999771118164,21.940000534057614,21.790000915527344,21.88999938964844,1264022.0,-0.0034184485466637327,1.3999572760426204,-0.4166507724586,77.17112991425009,78.74931092058468,-0.32615205727996255,-0.8256689834176392,-1.2209682718311008,-2.3168613636931106,21.542345673997538,0.14999961853026988,0.5048340607265018,0.6687497138977037,-0.4538128976003435,1.7913123253957508,0.10746840814868008,1.2300310196467272,-0.7674735123335701,60.21518166977038,-22.324396445042986,0.5612813057490235,6,-0.3125,-0.7899999618530273,-1.3737502098083496,-2.2725000381469727,0.6750011444091797,3,0.0016007248012113173,1.5625014901175405,21.940000534057614,1.411762725936564,21.915000915527344,-1.2500089408118258,22.0,0.0016007248012113173
3720,2014-06-13,21.9950008392334,22.05500030517578,21.875,21.9950008392334,1607819.0,0.005945624032750008,2.0000317894268367,-0.0,73.63890145876108,79.15670653678478,-0.36084775706916616,-0.8832082050539825,-1.3319172284319905,-2.4248398590596025,23.510791314233153,0.1900005340576172,0.5326644470024071,0.7240007400512702,-0.4024454343915096,1.85044691449405,0.16077765282987855,1.287223827272662,-0.7831778230556914,77.7780132525184,-3.56687773539295,0.56322308722139,6,-0.37000083923339844,-0.9175004959106445,-1.498751163482666,-2.402501106262207,0.7149982452392578,4,0.009547582471470806,1.3999572760426204,21.864999771118164,1.5625014901175405,21.940000534057614,1.411762725936564,21.915000915527344,0.009547582471470806
3721,2014-06-16,22.084999084472656,22.145000457763672,21.93000030517578,22.0,1448454.0,0.004091759118223015,1.0975437290658727,100.0,75.34238128482872,79.40730748915949,-0.35842083759181165,-0.8784482035006498,-1.3870788348769523,-2.48927437979194,26.109144523967654,0.21500015258789062,0.5916591310767458,0.725249004364013,-0.36139000723696313,1.811888015964989,0.1819294985635267,1.2685685101644992,-0.7551312478352195,83.3329801212224,2.8642691924766837,0.5433195058004879,6,-0.41499900817871094,-0.962498664855957,-1.578749656677246,-2.492499351501465,0.9150009155273438,0,0.010414374422440753,2.0000317894268367,21.9950008392334,1.3999572760426204,21.864999771118164,1.5625014901175405,21.940000534057614,0.010414374422440753
3722,2014-06-17,22.440000534057614,22.440000534057614,22.1299991607666,22.149999618530273,1989442.0,0.016074324849510546,1.1379337560180227,3.4118122251144003,78.97188806564122,79.97456374530539,-0.6098091441129192,-1.1270205189397409,-1.7080419148666017,-2.816148763293622,29.03742391428277,0.3550014495849574,0.6666474823067894,0.976000404357908,-0.10481620362057242,2.0568170123363885,0.4355921003686696,1.5164087083471465,-0.9797114780399809,100.0,20.205672376323818,0.5404083039892394,6,-0.6100006103515625,-1.1700000762939418,-1.8987503051757777,-2.8124999999999964,0.31999969482422586,1,-0.010472397716519533,1.0975437290658727,22.084999084472656,2.0000317894268367,21.9950008392334,1.3999572760426204,21.864999771118164,-0.010472397716519533
3723,2014-06-18,22.940000534057614,22.9950008392334,22.459999084472656,22.51000022888184,4259317.0,0.02228163939840999,-1.0188646652799471,1.4827549919760006,87.9517786191889,81.14484250542368,-0.9406568176718224,-1.5144655110451275,-2.168781189011675,-3.2737314761280594,32.130895504366634,0.5550003051757848,0.7163666391882977,1.3552503585815394,0.18060368579427077,2.529897031368808,0.7679270221879051,1.9425736949751737,-1.303363411992784,95.43565903252276,14.138183102260697,0.5873233363936344,6,-0.6500005722045863,-1.3924999237060511,-2.343750953674313,-3.2575006484985316,0.11999893188477273,2,-0.009590288386284174,1.1379337560180227,22.440000534057614,1.0975437290658727,22.084999084472656,2.0000317894268367,21.9950008392334,-0.009590288386284174
3724,2014-06-19,23.125,23.13999938964844,22.895000457763672,23.07999992370605,3758554.0,0.008064492660657452,5.53340454210166,0.10465126594632038,88.37205691879147,81.36801129152799,-1.0065439747443854,-1.5787879079178815,-2.3212321612469324,-3.412651725081279,35.358705929724394,0.24499893188476918,0.7609683244014356,1.4122498512268074,0.1507698803429669,2.673729822110648,0.7815098657848871,2.0429898366687276,-1.2166901345014551,98.81427692604584,16.094023715471394,0.6307399854419198,6,-0.6625003814697266,-1.505000114440918,-2.5400004386901855,-3.442500114440918,-0.010000228881835938,3,-0.025945962441934145,-1.0188646652799471,22.940000534057614,1.1379337560180227,22.440000534057614,1.0975437290658727,22.084999084472656,-0.025945962441934145
3725,2014-06-20,23.295000076293945,23.3799991607666,22.97500038146973,23.149999618530273,16840459.0,0.007351354650549036,1.571432031486505,3.22222693171678,88.63633408037741,81.59017350419948,-1.072171420487706,-1.633681902877619,-2.449106090707634,-3.537830622969974,38.20678008703633,0.40499877929687145,0.8287420988001521,1.4559999465942397,0.09065577521378643,2.821344117974693,0.7733278609040113,2.138672032284468,-1.140352305965422,94.13798954772125,10.911154331952162,0.6826720856902272,6,-0.7125005722045898,-1.5000009536743164,-2.7875003814697266,-3.6125001907348633,-0.0049991607666015625,4,-0.03241035236290568,5.53340454210166,23.125,-1.0188646652799471,22.940000534057614,1.1379337560180227,22.440000534057614,-0.03241035236290568
3726,2014-06-23,23.315000534057614,23.4950008392334,23.209999084472656,23.364999771118164,5568083.0,0.0008585729855403734,-1.1923031779101498,-0.34482123595803665,88.21214496737659,82.2608703911261,-0.9901471955805121,-1.5649822705749514,-2.4249122849113327,-3.5139554658063332,40.04137636243478,0.2850017547607422,0.8534900910679895,1.3687503814697237,-0.10778518881846821,2.8452859517579157,0.6304825963256278,2.1070181666138197,-0.9152824856414732,86.81318067110617,2.7774201385528983,0.7382677851440962,6,-0.6750001907348597,-1.4549999237060511,-2.807500839233395,-3.6325006484985316,0.0,0,-0.025949021476589507,1.571432031486505,23.295000076293945,5.53340454210166,23.125,-1.0188646652799471,22.940000534057614,-0.025949021476589507
3727,2014-06-24,23.375,23.440000534057614,23.125,23.29999923706055,29378174.0,0.002573427603175027,2.0731484927429076,-1.500038147554564,93.50913438102104,83.53397218780405,-0.917780834543283,-1.5289196067868644,-2.4265363287273374,-3.535112994574604,41.82571135934562,0.31500053405761363,0.8438198994175465,1.3179998397827148,-0.2402429241794941,2.876242603744924,0.5388784578016086,2.097121221763821,-0.756225393420408,88.40573567325607,0.2865629061110013,0.779121381981105,6,-0.7324991226196289,-1.484999656677246,-2.8675003051757812,-3.5950002670288086,-0.26000022888183594,1,-0.016042780748663055,-1.1923031779101498,23.315000534057614,1.571432031486505,23.295000076293945,5.53340454210166,23.125,-0.016042780748663055
3728,2014-06-25,23.05500030517578,23.274999618530273,22.815000534057614,23.26499938964844,9370679.0,-0.013689826516544157,3.000000000000031,-2.79995931030993,79.35484823650162,83.77660755694312,-0.4726943672849053,-1.1202587226021379,-2.046646321304003,-3.1727081537981014,43.20841436235354,0.5599994659423864,0.8210415406914855,0.9052501678466811,-0.6590272060403386,2.469527541733701,0.12311148090317303,1.6873888547901892,-0.26098045206542864,35.29406814841444,-50.318138008577236,0.7821386869435092,6,-0.36999988555908203,-1.1424999237060547,-2.5475006103515625,-3.2050008773803675,-0.10000038146973012,2,-0.012795492187771318,2.0731484927429076,23.375,-1.1923031779101498,23.315000534057614,1.571432031486505,23.295000076293945,-0.012795492187771318
3729,2014-06-26,23.399999618530273,23.46999931335449,23.06999969482422,23.149999618530273,2603763.0,0.014964186024193582,1.0512833052936534,-1.1904813805631043,80.40817279808184,84.52874881686765,-0.6448707687488451,-1.349357199590024,-2.3313472672557722,-3.4708697680163425,44.944926175879196,0.4149990081787074,0.8337601735824904,1.1327494621276841,-0.4367374952546257,2.702236419509994,0.3480059834365292,1.917492940818839,-0.5849990844726598,86.02923851944941,1.6676889567963116,0.7847434786911555,6,-0.6874990463256836,-1.4324989318847656,-2.8924999237060547,-3.5375003814697266,-0.8349990844726598,3,-0.014529921287632974,3.000000000000031,23.05500030517578,2.0731484927429076,23.375,-1.1923031779101498,23.315000534057614,-0.014529921287632974
3730,2014-06-27,23.334999084472656,23.559999465942386,23.2549991607666,23.46999931335449,1009028.0,-0.002777800646036943,-1.0677981443765798,-0.5400009155273295,77.52576297902003,84.7713467828889,-0.41326097646318516,-1.1719622345242975,-2.2034649738785816,-3.358934004184647,46.91124657717529,0.3050003051757848,0.8508685233064739,0.9582489967346177,-0.5869617984691686,2.503459791938404,0.18564359913272455,1.730854394336511,-0.5199985504150426,69.79856321397648,-12.77412026047557,0.7726053976018924,6,-0.48999977111816406,-1.3099994659423828,-2.811249256134033,-3.4724998474121094,-0.7299995422363281,4,-0.00942786895161618,1.0512833052936534,23.399999618530273,3.000000000000031,23.05500030517578,2.0731484927429076,23.375,-0.00942786895161618
3731,2014-06-30,23.065000534057614,23.45000076293945,23.020000457763672,23.364999771118164,4769545.0,-0.011570540433177179,-1.2051332211745192,2.222212803232682,72.0306549809228,84.00009866236464,0.011588528253358987,-0.800449720231267,-1.8817746118644543,-3.037425426184587,48.21383234371097,0.4300003051757777,0.8922607871858865,0.597750377655025,-0.8814400975213985,2.0769408528314486,-0.14184485993318674,1.3373456152432368,-0.10100021362304545,33.55709509106611,-46.79216433357349,0.7395952375882123,6,-0.055001258850094104,-0.8900003433227504,-2.5200009346008265,-3.2025012969970668,-0.7800006866455043,0,0.009755056417080743,-1.0677981443765798,23.334999084472656,1.0512833052936534,23.399999618530273,3.000000000000031,23.05500030517578,0.009755056417080743
3732,2014-07-01,22.43000030517578,22.70000076293945,22.104999542236328,22.70000076293945,14367005.0,-0.02753090024620619,3.4074089772391014,0.9000038147069445,57.60869372061608,80.62864478474543,0.7208233198465415,-0.0863947680125321,-1.204296974163853,-2.357677339650664,48.179308891381986,0.9600009918212855,0.9329624821479889,-0.09024982452392649,-1.4769743057763947,1.2964746567285417,-0.7836120651501624,0.6031124161023094,1.1299991607666051,22.33682336639836,-54.84014382586312,0.6933622406262349,7,0.4024991989135742,-0.17500019073486328,-1.7874999046325684,-2.507500648498535,-0.4500007629394531,1,0.039456095267088154,-1.2051332211745192,23.065000534057614,-1.0677981443765798,23.334999084472656,1.0512833052936534,23.399999618530273,0.039456095267088154
3733,2014-07-02,22.84000015258789,22.88999938964844,22.399999618530273,22.399999618530273,6266565.0,0.018279083452241496,-1.2272689835144752,-1.629628844713849,63.71309171426993,77.88875976202081,0.32983203274622497,-0.38956625161775094,-1.5739164802417278,-2.7253600690707813,48.302899798575055,0.4899997711181676,0.9778191893985699,0.23924999237060618,-1.0124571482740805,1.4909571330152929,-0.38660357795173894,0.8651035626929513,0.6908993148803759,50.51550851490276,-27.61702258364565,0.6258535703223435,7,-0.007500648498535156,-0.5850000381469727,-2.1712498664855957,-2.9175004959106445,-1.0900001525878906,2,0.012040263427892883,3.4074089772391014,22.43000030517578,-1.2051332211745192,23.065000534057614,-1.0677981443765798,23.334999084472656,0.012040263427892883
3734,2014-07-03,22.559999465942386,23.045000076293945,22.5,22.81999969482422,5117577.0,-0.012259224377184519,-1.8684277891270848,-0.590908893869174,57.624816858396976,74.4430356262452,0.5825169220682902,-0.04326369265379526,-1.2596638830883542,-2.404480340512041,47.907410796926065,0.5450000762939453,0.975246768569356,-0.08425064086913636,-1.2609106748260182,1.0924093930877454,-0.6725806578475755,0.5040793761093028,0.9423820030212404,31.271474059401953,-44.96826676981816,0.58833001697844,7,0.2725000381469691,-0.3049993515014684,-1.8524994850158727,-2.6374998092651403,-0.8099994659423864,3,0.017508885953653408,-1.2272689835144752,22.84000015258789,3.4074089772391014,22.43000030517578,-1.2051332211745192,23.065000534057614,0.017508885953653408
3735,2014-07-04,22.774999618530273,22.84499931335449,22.51499938964844,22.51499938964844,3839523.0,0.009530148833224006,-1.538458716942391,-1.0,59.007840049640876,71.1981128576079,0.3196078167949281,-0.2004128179204301,-1.4384970892848443,-2.579251467554535,47.13381461184499,0.3299999237060476,0.9004254224436146,0.08749952316284038,-1.0380013225301319,1.2130003688558126,-0.475250899683644,0.6502499460093247,0.699434211898808,49.814086855898296,-24.473854751494457,0.5627504228464861,7,0.05749988555908203,-0.5199995040893555,-2.063749313354492,-2.8524999618530273,-0.8249988555908203,4,-0.00922059661866248,-1.8684277891270848,22.559999465942386,-1.2272689835144752,22.84000015258789,3.4074089772391014,22.43000030517578,-0.00922059661866248
3736,2014-07-07,22.80500030517578,23.1299991607666,22.76000022888184,22.82500076293945,14265155.0,0.001317263980153749,-5.727215980025338,-0.07692476983456172,55.20684534255832,66.94230296444537,0.23429425508989254,-0.17603826384245735,-1.4239830517956662,-2.5711546796135387,46.31454036264178,0.3699989318847621,0.8032290347168178,0.07725019454955984,-1.0013279507268216,1.1558283398259412,-0.46203887808863087,0.6165392671877505,0.6420448394894436,68.29278277617023,-2.62945593206787,0.5392890726381909,7,0.02749919891357422,-0.4975004196166992,-2.0787501335144043,-2.7250003814697266,-0.8400001525878906,0,-0.008770039915064642,-1.538458716942391,22.774999618530273,-1.8684277891270848,22.559999465942386,-1.2272689835144752,22.84000015258789,-0.008770039915064642
3737,2014-07-08,22.690000534057614,23.1200008392334,22.59000015258789,22.93000030517578,13653089.0,-0.005042743678107642,-1.409091106130818,11.9997139042556,45.993588372016255,63.23549631283589,0.27033728195588225,-5.21873371184256e-07,-1.2700451292066255,-2.4119525254832688,45.69886746411612,0.5300006866455078,0.6807727663923622,-0.07649955749512216,-1.0855797983641509,0.9325806833739065,-0.5810396779296347,0.4280405629393904,0.7302036985590341,39.72617772319864,-26.934691215982177,0.5045401204345143,7,0.14249897003174183,-0.31250095367431285,-1.922500610351559,-2.505001068115231,-0.600000381469723,1,-0.017849302649314613,-5.727215980025338,22.80500030517578,-1.538458716942391,22.774999618530273,-1.8684277891270848,22.559999465942386,-0.017849302649314613
3738,2014-07-09,22.280000686645508,22.774999618530273,22.20499992370605,22.73500061035156,2260939.0,-0.018069627049884684,1.1308481851597143,1.8958348234508309,37.36921544376796,58.45338994013436,0.6245170834869107,0.4603812995989145,-0.8328056377242277,-1.9636774600282862,44.74202847182849,0.5699996948242223,0.5445071181476102,-0.5034994125366197,-1.464250662086556,0.45725183701331673,-0.9838750373115879,-0.02312378776165147,1.1138994521635333,8.10819727568566,-52.23474274756687,0.480375624774969,7,0.5524988174438477,0.09749889373779297,-1.4000005722045898,-1.8575010299682617,0.0,2,-0.013465041973225733,-1.409091106130818,22.690000534057614,-5.727215980025338,22.80500030517578,-1.538458716942391,22.774999618530273,-0.013465041973225733
3739,2014-07-10,21.899999618530273,22.30500030517578,21.725000381469727,22.2450008392334,8307245.0,-0.01705570271113166,1.494622509167576,0.7582445682474667,30.379742081418797,53.21494317373422,0.8597823210840261,0.8887031862543182,-0.42232662819250066,-1.5482601267094722,43.82531183996633,0.5799999237060547,0.37133748019488877,-0.8852504730224595,-1.8390597967756968,0.06855885073077772,-1.36215513489908,-0.4083458111458391,1.4681225083473137,12.455472534155824,-41.81102862292973,0.4769046618766194,7,0.6875009536743164,0.48999977111816406,-1.0074996948242188,-1.4774999618530273,0.3250007629394531,3,-0.006849297769090046,1.1308481851597143,22.280000686645508,-1.409091106130818,22.690000534057614,-5.727215980025338,22.80500030517578,-0.006849297769090046
3740,2014-07-11,22.20499992370605,22.274999618530273,21.8799991607666,21.899999618530273,1247623.0,0.013926954816825932,-1.2898496240601505,-0.8840557275541693,35.54686762702988,49.161189023301674,0.42201427473268893,0.6326799768964015,-0.694288344088843,-1.8107612442903935,42.607661680779465,0.3950004577636719,0.26792886689955253,-0.5907501220703146,-1.5119980708183576,0.3304978266777283,-1.0513740964443379,-0.13012614769629138,1.0973973333552216,34.16369816894347,-15.325507246395752,0.4606239743740222,7,0.22249984741211293,0.3674993515014684,-1.0999999046325648,-1.6400003433227504,0.17000007629394887,4,-0.020490877066848934,1.494622509167576,21.899999618530273,1.1308481851597143,22.280000686645508,-1.409091106130818,22.690000534057614,-0.020490877066848934
3741,2014-07-14,22.315000534057614,22.364999771118164,22.07999992370605,22.25,1209864.0,0.004953866729543455,2.454564370513412,0.21311629186781483,36.37533274396762,46.80192669256295,0.2172882855395848,0.5700191714661251,-0.7736430910446366,-1.8791874523081589,41.063281913196214,0.2849998474121129,0.1243679537988065,-0.492249584198003,-1.3813203705903447,0.3968212021943387,-0.9367849773941721,-0.04771419100183394,0.9243008479799961,42.2939038696602,-2.1787425185749214,0.44453539319617025,7,0.11249923706055043,0.32749938964844105,-1.0800004005432093,-1.6600008010864222,-0.0699996948242152,0,-0.016356700084371067,-1.2898496240601505,22.20499992370605,1.494622509167576,21.899999618530273,1.1308481851597143,22.280000686645508,-0.016356700084371067
3742,2014-07-15,22.20499992370605,22.51000022888184,22.100000381469727,22.290000915527344,1477133.0,-0.004929446906518198,-1.7796592635696746,-1.3076968220899763,38.451088717054766,43.99503747065016,0.3263336350816246,0.697260328177844,-0.6284849202275176,-1.729107386941596,38.77618604539494,0.4099998474121129,-0.018821545123202554,-0.5905001640319867,-1.5058309211242253,0.32483059306025197,-1.0481655425781078,-0.13283478548586558,0.9737294183088423,45.71427533414922,0.07727100350891902,0.45766537854611933,7,0.22249984741211293,0.43750000000000355,-0.9175000190734828,-1.4549999237060511,0.5450000762939489,1,-0.010808366221246257,2.454564370513412,22.315000534057614,-1.2898496240601505,22.20499992370605,1.494622509167576,21.899999618530273,-0.010808366221246257
3743,2014-07-16,22.71999931335449,22.920000076293945,22.229999542236328,22.31999969482422,1272399.0,0.023192947147846033,-1.3793124993834,-4.70582295523369,41.16883245562314,42.16659475923084,-0.23186059483106547,0.1738471523062124,-1.1001668298625837,-2.203420000004133,35.84994708696955,0.7150001525878942,-0.12749538769888957,-0.0645007133483908,-0.9778052209085253,0.8488037942117437,-0.521152967128458,0.39215154043167644,0.4005808702385991,83.26353020794066,40.97049706516759,0.45665225378006796,7,-0.2924995422363246,-0.07749938964843395,-1.4324994087219203,-1.8699998855590785,0.23999977111816762,2,-0.02772883713936969,-1.7796592635696746,22.20499992370605,2.454564370513412,22.315000534057614,-1.2898496240601505,22.20499992370605,-0.02772883713936969
3744,2014-07-17,22.524999618530273,22.67499923706055,22.450000762939453,22.61000061035156,1423987.0,-0.008582733306228496,1.0930261441966973,-0.21250268221156585,39.82413101850939,40.03507153354956,-0.04732440217535583,0.3389707779150548,-0.8674133586030308,-1.9698913974812093,32.60870055258996,0.2699985504150355,-0.1564778001436018,-0.22950038909912251,-1.1350963887071828,0.6760956105089377,-0.6822983889031526,0.2232976107049076,0.5397573729778813,62.01922018853391,22.24685834481822,0.45279799980403074,7,-0.09749984741210938,0.11750030517578125,-1.237499713897705,-1.6750001907348633,0.3099994659423828,3,-0.010876756316711145,-1.3793124993834,22.71999931335449,-1.7796592635696746,22.20499992370605,2.454564370513412,22.315000534057614,-0.010876756316711145
3745,2014-07-18,22.540000915527344,22.6200008392334,22.2549991607666,22.45499992370605,2721262.0,0.0006659843396725762,1.979595332072152,-1.0000000000000835,42.953033192949235,38.673536850259666,-0.11081971609868191,0.27880096470260085,-0.8451588706068094,-1.9462846049706926,28.793214666296073,0.3650016784667969,-0.24905050197562417,-0.17674913406371928,-1.0498395789538186,0.6963413108263801,-0.6132943565087707,0.25979608838133217,0.4711658115792723,54.762012888225044,13.616731252914512,0.43654522244504973,7,-0.11750030517578125,0.10249900817871094,-1.2262511253356934,-1.6900014877319336,0.6749992370605469,4,-0.013975178405632671,1.0930261441966973,22.524999618530273,-1.3793124993834,22.71999931335449,-1.7796592635696746,22.20499992370605,-0.013975178405632671
3746,2014-07-21,22.709999084472656,22.899999618530273,22.46500015258789,22.48500061035156,1190315.0,0.007542065751568128,-2.283022398802326,2.647009985414494,54.294456991071755,39.59585558571028,-0.330462660223926,0.06445845937845007,-0.9817664987683621,-2.0743781251523288,24.86603369749463,0.4349994659423828,-0.2950710692788867,0.023499107360841265,-0.8029967918511858,0.8499950065728683,-0.38974884224517226,0.4367470569668548,0.24972098880848392,74.3901134175048,29.590658560297726,0.4132479496060132,7,-0.3874988555908203,-0.06749916076660156,-1.3587489128112793,-1.857499122619629,0.7150001525878942,0,-0.014751171201134117,1.979595332072152,22.540000915527344,1.0930261441966973,22.524999618530273,-1.3793124993834,22.71999931335449,-0.014751171201134117
3747,2014-07-22,23.0,23.0,22.71500015258789,22.80500030517578,1857152.0,0.012769745804420696,1.9230799327047223,0.8666711878199992,52.547765670918324,41.282361166504764,-0.6390708914897445,-0.26886166291930635,-1.218360860408147,-2.3202828041255117,21.222640235859675,0.29000091552734375,-0.3606046127273288,0.3322500228881822,-0.44396511577157227,1.1084651615479366,-0.05585754644169327,0.7203575922180576,-1.2749996185302734,100.0,53.61344177500364,0.3881075693298764,7,-0.6374998092651367,-0.3575000762939453,-1.6037497520446777,-2.1024999618530273,0.34499931335448863,1,-0.032826050468113155,-2.283022398802326,22.709999084472656,1.979595332072152,22.540000915527344,1.0930261441966973,22.524999618530273,-0.032826050468113155
3748,2014-07-23,22.76000022888184,22.979999542236328,22.57999992370605,22.979999542236328,4275302.0,-0.010434772657311298,2.636371517994189,-1.1282033725888938,53.2258163753758,43.820813865833316,-0.36187818916211967,-0.05491104554839765,-0.9255139039439015,-2.0348992881807852,18.691872830097093,0.42000007629394887,-0.41781267664229915,0.10700025558471893,-0.6491838297956463,0.8631843409650841,-0.2710917871054619,0.48509229827489975,-1.0094998550415077,67.78530191118726,18.681808116275455,0.3780920426901819,7,-0.3200006484985387,-0.1175003051757848,-1.2100000381469762,-1.7150001525878942,0.5699996948242116,2,-0.00043937736297339214,1.9230799327047223,23.0,-2.283022398802326,22.709999084472656,1.979595332072152,22.540000915527344,-0.00043937736297339214
3749,2014-07-24,23.059999465942386,23.10000038146973,22.61000061035156,22.63999938964844,1526861.0,0.013180985678543866,-1.0416757729766795,-1.9090972143953562,54.474093006710824,45.92383890802009,-0.5364396002753864,-0.4023151763359927,-1.1629322198868017,-2.285233838811653,15.827712429012935,0.48999977111817117,-0.4234243150412915,0.42399950027466105,-0.27456720889552244,1.1225662094448445,0.07471614568956753,0.7732828548597546,-1.2845090995788624,95.26617068149808,44.3419164987059,0.3492833545850926,7,-0.46999931335449574,-0.4174995422363317,-1.1412491798400914,-1.7374992370605504,0.2749996185302699,3,-0.004336530086109569,2.636371517994189,22.76000022888184,1.9230799327047223,23.0,-2.283022398802326,22.709999084472656,-0.004336530086109569
3750,2014-07-25,23.114999771118164,23.26000022888184,22.8799991607666,22.98500061035156,1345827.0,0.0023850956829816194,-1.2352868578865792,0.3095217551237363,54.82865062553294,47.97420756152735,-0.5015219723631219,-0.5002926138679307,-1.158741499063229,-2.293497717455896,12.795827807633842,0.3800010681152379,-0.35776502035692914,0.48999977111816406,-0.16797150239519354,1.1479710446315217,0.16101413436148704,0.8189854078748411,-1.2865290041503918,81.76095045932273,31.669110330109326,0.3289856367566788,7,-0.4349994659423828,-0.4724998474121094,-1.0737500190734863,-1.7200002670288086,0.3199996948242223,4,-0.012113376137488197,-1.0416757729766795,23.059999465942386,2.636371517994189,22.76000022888184,1.9230799327047223,23.0,-0.012113376137488197
3751,2014-07-28,23.290000915527344,23.34499931335449,23.13500022888184,23.23500061035156,1335075.0,0.007570891029289095,1.5454881742307127,0.42308200184868866,59.17431112391759,50.27678782895655,-0.585216602259166,-0.6931090731114438,-1.265172475927244,-2.423783096538344,10.635240107496156,0.22999954223632457,-0.21676849266361842,0.6537508964538574,-0.0424786367424268,1.3499804296501416,0.30563612985571353,1.0018656630520013,-1.3756383808447268,92.81066121472072,39.69712783585903,0.3481147665981426,7,-0.5025014877319336,-0.6475009918212891,-1.1012516021728516,-1.7750015258789062,0.2049999237060547,0,-0.003220298840325486,-1.2352868578865792,23.114999771118164,-1.0416757729766795,23.059999465942386,2.636371517994189,22.76000022888184,-0.003220298840325486
3752,2014-07-29,23.315000534057614,23.34499931335449,23.06999969482422,23.274999618530273,1180752.0,0.0010734056482410992,4.500076295109803,0.7272853377721176,67.9375923922961,53.25109448858688,-0.48746661337071373,-0.6834479139016985,-1.2213483697565692,-2.4111318389760292,11.099669584818797,0.2749996185302699,-0.10517008210865697,0.6345005035400355,-0.11684859474598142,1.3858496018260524,0.2588259543970288,1.0101750526830422,-1.2861870570812464,96.07858781290516,35.73250670055389,0.3756745491430079,7,-0.5150012969970668,-0.672500610351559,-1.0650000572204554,-1.7425003051757777,0.6449985504150426,1,0.004717936971189607,1.5454881742307127,23.290000915527344,-1.2352868578865792,23.114999771118164,-1.0416757729766795,23.059999465942386,0.004717936971189607
3753,2014-07-30,23.114999771118164,23.295000076293945,23.01000022888184,23.270000457763672,1439234.0,-0.008578201087634407,1.7804873510173733,-3.874928476063667,72.45839796925698,56.877124149781054,-0.25204821063959315,-0.4867441517946034,-0.9589093613892672,-2.1722650619029373,11.142365658186844,0.30500030517577414,-0.0011888742889851756,0.4207497596740737,-0.35263166957150816,1.1941311889196555,0.034059045051282766,0.8074404742968646,-0.9808914272315477,68.7074900545222,2.208410979646146,0.3866907146227902,7,-0.3150005340576172,-0.4724998474121094,-0.8487491607666016,-1.5424995422363281,0.7950000762939453,2,0.009950229050995185,4.500076295109803,23.315000534057614,1.5454881742307127,23.290000915527344,-1.2352868578865792,23.114999771118164,0.009950229050995185
3754,2014-07-31,22.95499992370605,23.23500061035156,22.79999923706055,23.1200008392334,1339311.0,-0.006921905645529414,1.2025360464330244,1.0645173198794298,64.64842964197007,59.287723755227816,-0.027533798797040987,-0.31161102310053934,-0.7383326857513204,-1.9740946913544697,10.680958263868948,0.4350013732910085,0.10253218229665606,0.24099988937377503,-0.5380995241098034,1.0200993028573535,-0.1485498173680142,0.6305495961155643,-0.7240203022620051,28.440488981125068,-40.40767492918272,0.38954970674178874,7,-0.05000019073485973,-0.31249999999999645,-0.6562495231628382,-1.3824996948242152,1.4249992370605504,3,0.01633631022637161,1.7804873510173733,23.114999771118164,4.500076295109803,23.315000534057614,1.5454881742307127,23.290000915527344,0.01633631022637161
3755,2014-08-01,22.565000534057614,22.94499969482422,22.364999771118164,22.854999542236328,1505779.0,-0.01698973604637999,1.4680883874764117,1.757559994451364,54.40140821422481,59.29960722446703,0.4094419071797972,0.06519150446092326,-0.2976481032521754,-1.551158208373149,10.193819775722663,0.5900001525878871,0.1532748676754423,-0.13849954605102965,-0.9197947497070373,0.642795657604978,-0.5291471478790335,0.2521480557769742,-0.24489933726073332,20.408250649082433,-49.659091565609444,0.39064760182800423,8,0.2899990081787145,0.07749938964844105,-0.2249999046325648,-0.9925003051757777,1.5550003051757848,4,0.03412357776162578,1.2025360464330244,22.95499992370605,1.7804873510173733,23.114999771118164,4.500076295109803,23.315000534057614,0.03412357776162578
3756,2014-08-04,22.604999542236328,22.76000022888184,22.43000030517578,22.57500076293945,1802287.0,0.0017726127734118968,-1.0625014901175627,-0.10344442032847069,57.22021349921547,59.81876809427783,0.3944645538648608,0.009950873585673037,-0.2983472638735307,-1.5566152738665977,9.13498735355221,0.32999992370605824,0.23128507319668756,-0.0885004997253418,-0.8694453353644427,0.6924443359137591,-0.478972917544894,0.3019719180942104,-0.23999977111816406,24.4897840023979,-46.64804322967268,0.390472417819551,8,0.25,-0.01749897003173828,-0.1700000762939453,-0.9674997329711914,1.1100006103515625,0,0.036717537735634354,1.4680883874764117,22.565000534057614,1.2025360464330244,22.95499992370605,1.7804873510173733,23.114999771118164,0.036717537735634354
3757,2014-08-05,22.28499984741211,22.76499938964844,22.229999542236328,22.65500068664551,1562308.0,-0.014156146927865043,-1.229159298892564,-12.333863173955931,41.55340467437659,58.52183346083348,0.6731661312567354,0.314160388961227,0.05836651840830598,-1.2019870213839923,8.641626707575199,0.5349998474121129,0.2869971504122901,-0.38825016021728587,-1.190295487333998,0.4137951668994262,-0.7892728237756437,0.012772503341071939,1.0599994659423793,5.164345314103448,-61.777726073670856,0.4010226635583568,8,0.5024995803833008,0.25,0.30749988555908203,-0.6050004959106445,1.510000228881836,1,0.054296656948902955,-1.0625014901175627,22.604999542236328,1.4680883874764117,22.565000534057614,1.2025360464330244,22.95499992370605,0.054296656948902955
3758,2014-08-06,21.979999542236328,22.21999931335449,21.82999992370605,22.174999237060547,1459981.0,-0.013686349888451965,1.7368392873874676,0.5270250068303496,39.851020769148235,56.897047656659865,0.9564708733438678,0.6277163226627565,0.3960041994400285,-0.8581118340012495,9.353684846297494,0.45499992370605824,0.27387060133531804,-0.6782504081726088,-1.5214292931127673,0.16492847676754963,-1.099839850642688,-0.2566609657025296,1.3426997756957988,10.676124215170795,-54.53864309567226,0.42158944247007835,8,0.6075000762939418,0.5550003051757812,0.5637502670288086,-0.22499942779541016,1.620000839233402,2,0.09008187367936937,-1.229159298892564,22.28499984741211,-1.0625014901175627,22.604999542236328,1.4680883874764117,22.565000534057614,0.09008187367936937
3759,2014-08-07,21.75,21.989999771118164,21.59000015258789,21.989999771118164,1824852.0,-0.010464037626314093,2.3333333333333335,1.2307699831761807,36.379283809754284,54.84711801046223,1.0964037492177496,0.8916156828234563,0.6614771521014511,-0.594092114575762,9.986350857129972,0.39999961853027344,0.23779028268841884,-0.9007499694824226,-1.774443269202898,-0.027056669761947205,-1.337596619342662,-0.4639033196221831,1.5129913421630832,11.808110809250996,-52.468066899480796,0.4368466498602384,8,0.7174997329711914,0.7174997329711914,0.7937498092651367,0.05749988555908203,1.7800006866455114,3,0.09931033781205101,1.7368392873874676,21.979999542236328,-1.229159298892564,22.28499984741211,-1.0625014901175627,22.604999542236328,0.09931033781205101
3760,2014-08-08,21.75,21.94499969482422,21.4950008392334,21.53499984741211,1158834.0,0.0,-2.0508586354937153,-0.8958348234508738,32.41759623728255,51.87414968972501,0.9861169968007388,0.9020278991225048,0.6946193055471817,-0.5642771927780608,10.708411498660446,0.4499988555908203,0.2132227853982016,-0.8779999732971184,-1.8214729608972107,0.06547301430297381,-1.3497364670971628,-0.4062634794970741,1.4126118707885702,20.078696994045103,-41.14523194606846,0.47173649380004595,8,0.6700000762939453,0.6700000762939453,0.7937498092651367,0.07999992370605469,1.625,4,0.12091950164444154,2.3333333333333335,21.75,1.7368392873874676,21.979999542236328,-1.229159298892564,22.28499984741211,0.12091950164444154
3761,2014-08-11,21.950000762939453,22.040000915527344,21.795000076293945,21.979999542236328,853062.0,0.009195437376526616,2.2666446264177815,-0.13952910700661805,30.113646215645986,47.67148900343055,0.643744479237931,0.7096651114314625,0.5272219122934985,-0.7324385044965638,11.58044980790784,0.29000091552734375,0.16117659518018712,-0.6597492218017571,-1.6420370036991194,0.3225385600956052,-1.1508931127504383,-0.16860533085307594,1.0792022253247033,35.82680653905929,-19.645698131501682,0.4911438909486812,8,0.44499969482421875,0.4699993133544922,0.5937490463256836,-0.12000083923339844,1.3749999999999964,0,0.0988610478755787,-2.0508586354937153,21.75,2.3333333333333335,21.75,1.7368392873874676,21.979999542236328,0.0988610478755787
3762,2014-08-12,21.96500015258789,22.100000381469727,21.770000457763672,21.96500015258789,873555.0,0.0006833434682045336,1.4444397349496318,-0.0,33.54036433138113,43.347263043666565,0.46612727875834636,0.7122827477776603,0.5419649823675812,-0.7170242002561693,12.770326944826053,0.3299999237060547,0.09716000445645179,-0.6327498435974128,-1.64136785071668,0.37586816352185437,-1.1370588471570464,-0.12844084003777922,0.9414666637538041,64.8276279373234,10.461820675241299,0.504309003559634,8,0.40000057220458984,0.4549999237060547,0.6049995422363281,-0.13500022888183594,1.504999160766598,1,0.07967220522845375,2.2666446264177815,21.950000762939453,-2.0508586354937153,21.75,2.3333333333333335,21.75,0.07967220522845375
3763,2014-08-13,22.09000015258789,22.209999084472656,21.9950008392334,22.06999969482422,907277.0,0.005690871802032316,-1.529418364599228,100.0,28.348227400257883,39.31390723903188,0.20164596242076982,0.566720878421922,0.4532865288668724,-0.8121715926013131,13.23242499855298,0.24499893188476562,-0.0036173480770820277,-0.4762498855590813,-1.5078805733897518,0.5553808022715891,-0.9920652294744166,0.03956545835625391,0.7035493855851414,83.21689141424245,32.61917958486673,0.5158153439153346,8,0.13000011444091797,0.3299999237060547,0.5149993896484375,-0.26000022888183594,1.4400005340576207,2,0.07718424227834642,1.4444397349496318,21.96500015258789,2.2666446264177815,21.950000762939453,-2.0508586354937153,21.75,0.07718424227834642
3764,2014-08-14,22.280000686645508,22.44499969482422,21.88999938964844,22.11000061035156,1061692.0,0.008601201120198132,1.2200096893680026,8.499809269502371,32.421071905838815,36.87164764921122,-0.10523951878361615,0.3767402019267365,0.2877347600411966,-0.9672391687015711,13.486937571128554,0.5550003051757777,-0.1396168731003229,-0.27399940490722585,-1.3134810349959523,0.7654822251815006,-0.7937402199515908,0.24574141013713913,0.40966495561235305,82.63166242699363,34.48976376418385,0.5197408150443636,8,-0.15000057220458984,0.1399993896484375,0.3249988555908203,-0.4500007629394531,1.2799987792968786,3,0.059245944979499976,-1.529418364599228,22.09000015258789,1.4444397349496318,21.96500015258789,2.2666446264177815,21.950000762939453,0.059245944979499976
3765,2014-08-15,22.225000381469727,22.545000076293945,22.125,22.405000686645508,794865.0,-0.002468595308829924,-1.2105205039401696,-1.058824849375602,26.38578868260946,33.445600447366104,-0.115708102735816,0.4289225420151226,0.3599564821681369,-0.884136962194642,14.123815208895538,0.4200000762939453,-0.2847873359827666,-0.3132496833801284,-1.3631181811222888,0.736618814362032,-0.8381839322512086,0.21168456549095183,0.3690920765461776,58.70969647300301,15.548143047144052,0.5249342488710811,8,-0.0950002670288086,0.19499969482421875,0.2637495994567871,-0.3950004577636719,1.2199993133544922,4,0.05871767301582764,1.2200096893680026,22.280000686645508,-1.529418364599228,22.09000015258789,1.4444397349496318,21.96500015258789,0.05871767301582764
3766,2014-08-18,22.375,22.645000457763672,22.19499969482422,22.5,889091.0,0.006749139075621136,1.168673591322732,0.6944432670707413,30.25208265714606,32.18989800100715,-0.3372271981593187,0.2661863273097076,0.22637493975494039,-1.0086294325723166,14.128905634649655,0.4500007629394531,-0.39594276844313825,-0.1465001106262207,-1.1955202033263959,0.9025199820739545,-0.6710101569763083,0.3780099357238669,-0.8799991607666016,69.14280482700893,31.325133933755396,0.5245100463500885,8,-0.30499935150146484,0.04500007629394531,0.1249995231628418,-0.5450000762939453,0.8349990844726562,0,0.04469273743016755,-1.2105205039401696,22.225000381469727,1.2200096893680026,22.280000686645508,-1.529418364599228,22.09000015258789,0.04469273743016755
3767,2014-08-19,22.2450008392334,22.5,22.075000762939453,22.46500015258789,984538.0,-0.005810018358283875,1.9310392454766085,1.7599945068359375,31.168834385816638,31.22521062508142,-0.23858873275933234,0.35491961462278,0.37436027397486527,-0.8571328705803722,14.041182545227732,0.4249992370605469,-0.4572178191204692,-0.2387493133544929,-1.269445909891168,0.7919472831821821,-0.7540976116228286,0.2765989849138428,-0.7270000076293961,47.019993027450376,12.568129297920116,0.5153482982683372,8,-0.17500019073486328,0.17499923706054688,0.28999900817871094,-0.41500091552734375,1.0,1,0.048550230746732925,1.168673591322732,22.375,-1.2105205039401696,22.225000381469727,1.2200096893680026,22.280000686645508,0.048550230746732925
3768,2014-08-20,22.75,22.75,22.20499992370605,22.270000457763672,1183314.0,0.022701692142709895,1.2708358168625822,-2.181822910796494,46.139356586969875,32.30966315588315,-0.6960768244142166,-0.1590201999638765,-0.10721967876494531,-1.3391563820812706,14.076269701985925,0.5450000762939489,-0.5234685231337259,0.26674985885620117,-0.763392019813562,1.2968917375259643,-0.24832108047867862,0.781820798191081,-1.209459175872805,100.0,62.11142317537809,0.5150709393348812,8,-0.6274995803833008,-0.3299999237060547,-0.21500015258789062,-0.9200000762939453,0.32999992370605113,2,0.03164832146613139,1.9310392454766085,22.2450008392334,1.168673591322732,22.375,-1.2105205039401696,22.225000381469727,0.03164832146613139
3769,2014-08-21,22.959999084472656,23.040000915527344,22.729999542236328,22.854999542236328,1022543.0,0.009230728987809078,1.3396047157725028,0.21874925494122976,57.97977976450575,35.14990577001906,-0.800576665929313,-0.3972630733576281,-0.2884586254866086,-1.5241665817585641,14.107043759216525,0.3100013732910156,-0.5107363663427762,0.48174896240234233,-0.5375194177186629,1.5010173425233475,-0.02788522765816026,0.9913831524628449,-1.3710798933105508,91.70965612387289,49.47798239733994,0.5096341900605027,8,-0.5549983978271484,-0.5399990081787109,-0.4249992370605469,-1.1299991607666016,0.2600002288818324,3,0.024825854743101283,1.2708358168625822,22.75,1.9310392454766085,22.2450008392334,1.168673591322732,22.375,0.024825854743101283
3770,2014-08-22,22.834999084472656,23.020000457763672,22.709999084472656,23.0,1208574.0,-0.005444251088169039,2.0243766282098994,-1.5714441416893732,54.492182843382686,37.85863206198981,-0.5648881889460711,-0.31022075558550455,-0.1397489910952494,-1.3767266201599426,13.801081420243571,0.3100013732910156,-0.46857389262559224,0.37074899673461914,-0.6189572683849427,1.360455261854181,-0.12410413582516355,0.8656021292944018,-1.159014989848636,78.75629029643947,32.86429942165624,0.49485313255978114,8,-0.42999839782714844,-0.41499900817871094,-0.2999992370605469,-1.0049991607666016,0.3200016021728551,4,0.03174952531365394,1.3396047157725028,22.959999084472656,1.2708358168625822,22.75,1.9310392454766085,22.2450008392334,0.03174952531365394
3771,2014-08-25,23.21500015258789,23.229999542236328,22.940000534057614,23.0049991607666,541534.0,0.01664116852860431,1.4166607061965344,-1.2727262218523143,67.7481046625229,41.65949209878334,-0.8343157873369833,-0.7337484544894828,-0.49403729423665865,-1.7247448173176991,13.477439785259019,0.3950004577636719,-0.37811021937820755,0.7545001029968255,-0.22251929645886293,1.7315195024525138,0.2659904032689795,1.2430098027246714,-1.4571750487096722,98.70135017306524,45.68890032488459,0.4885096997278448,8,-0.6550006866455078,-0.7950000762939453,-0.682499885559082,-1.385000228881836,0.09499931335449574,0,0.009907367681438073,2.0243766282098994,22.834999084472656,1.3396047157725028,22.959999084472656,1.2708358168625822,22.75,0.009907367681438073
3772,2014-08-26,23.42499923706055,23.479999542236328,23.15500068664551,23.170000076293945,719416.0,0.009045836015178832,-1.280710208069848,1.2142759829611163,78.61388128047042,47.24456475214029,-0.9112636983338298,-0.9856172900904561,-0.6867977732352806,-1.9040094692778773,13.500764096642687,0.32499885559081676,-0.26188415751706273,0.9589992523193409,-0.03928089260130463,1.9572793972399865,0.4598591798590199,1.458139324779662,-1.5494001781136824,95.68624928380936,35.77694862172684,0.49914007246032205,8,-0.7399997711181676,-0.9374990463256871,-0.9424991607666051,-1.5949993133544957,-0.18499946594238637,1,-0.009178235201294904,1.4166607061965344,23.21500015258789,2.0243766282098994,22.834999084472656,1.3396047157725028,22.959999084472656,-0.009178235201294904
3773,2014-08-27,23.34499931335449,23.53000068664551,23.19499969482422,23.44499969482422,1104952.0,-0.0034151516034841567,1.481467091460059,-0.3921596493458979,83.57895987979254,52.92877452702404,-0.7090890899086482,-0.9354646500388988,-0.6062523880062933,-1.7940669567961827,13.732208688112795,0.3350009918212926,-0.1463089917132976,0.8674993515014613,-0.16690559152943152,1.901904294532354,0.3502968799860149,1.3847018230169077,-1.3089602060786731,77.43890099716845,10.97233708005129,0.5172024715154468,8,-0.5424985885620082,-0.8324985504150355,-0.8424992561340297,-1.514999389648434,-0.6499996185302699,2,-0.004283507263325825,-1.280710208069848,23.42499923706055,1.4166607061965344,23.21500015258789,2.0243766282098994,22.834999084472656,-0.004283507263325825
3774,2014-08-28,23.32999992370605,23.540000915527344,23.229999542236328,23.32999992370605,853511.0,-0.0006425097489660692,-2.100001907341467,-0.0,83.05442652989052,59.225289843388595,-0.5917085013578252,-0.9390777346416286,-0.5968345830045543,-1.7536983789057494,14.567413532447521,0.3100013732910156,-0.03777298054624367,0.8337499618530231,-0.24953823478979587,1.917038158495842,0.2921058635316136,1.3753940601744326,-1.1146854269058721,74.69873150105666,2.266742875413698,0.5416440983214091,8,-0.5224990844726527,-0.81249904632568,-0.7887501716613734,-1.4999999999999964,-0.8649997711181605,3,-0.01071581658026366,1.481467091460059,23.34499931335449,-1.280710208069848,23.42499923706055,1.4166607061965344,23.21500015258789,-0.01071581658026366
3775,2014-08-29,23.334999084472656,23.46999931335449,23.01000022888184,23.420000076293945,823440.0,0.00021428035932080647,3.9729774313611403,-100.0,81.54899592460941,64.92494687310675,-0.47237087562086444,-0.9311745805932929,-0.6129527669635735,-1.729608789133053,15.2112430723774,0.45999908447264914,0.08268284473496834,0.8002491950988784,-0.34621601926693657,1.9467144094646933,0.22701658791596913,1.3734818022817876,-0.9342284890506747,65.83304988031415,-10.765379439203116,0.5732326071829075,8,-0.5274982452392578,-0.8174982070922852,-0.7187490463256836,-1.5049991607666016,-0.6099987030029261,4,-0.004928209797732119,-2.100001907341467,23.32999992370605,1.481467091460059,23.34499931335449,-1.280710208069848,23.42499923706055,-0.004928209797732119
3776,2014-09-01,23.434999465942386,23.51000022888184,23.35000038146973,23.354999542236328,867127.0,0.00428542470079929,-2.555621489880539,-0.9411645910468274,82.23687127470441,70.59917319409428,-0.45393387421207976,-1.0179985230444721,-0.7237841818068453,-1.799164582557541,15.922133473026728,0.17500114440918324,0.19286145199123084,0.8587495803833036,-0.3564511705895441,2.0739503313561514,0.25114920489687975,1.4663499558697275,-0.8747366257056548,80.18843140571465,2.014281638927798,0.6076003754864246,9,-0.5624990463256871,-0.9174985885620153,-0.7737493515014684,-1.6049995422363317,-0.8349990844726562,0,-0.011947889297108438,3.9729774313611403,23.334999084472656,-2.100001907341467,23.32999992370605,1.481467091460059,23.34499931335449,-0.011947889297108438
3777,2014-09-02,23.4950008392334,23.670000076293945,23.36000061035156,23.545000076293945,1175405.0,0.002560331754144496,1.066668362092009,-0.6249910592947294,81.7156162463175,74.55209093402179,-0.35534421565936114,-1.0358081592677237,-0.79607693776574,-1.821836205017732,16.353578553997256,0.30999946594238637,0.3333463374520207,0.8582509040832527,-0.41499258936836014,2.1314943975348655,0.22162915735744448,1.4948726508090608,-0.7975746684559795,73.48495795162255,-3.883963106015898,0.6366217467258072,9,-0.30500125885009766,-0.9125003814697266,-0.780001163482666,-1.610001564025879,-1.3250007629394531,1,-0.007874073917123914,-2.555621489880539,23.434999465942386,3.9729774313611403,23.334999084472656,-2.100001907341467,23.32999992370605,-0.007874073917123914
3778,2014-09-03,23.959999084472656,23.979999542236328,23.545000076293945,23.60000038146973,1564430.0,0.019791369594793773,1.1749994039529839,-7.200083924620361,83.73496237001838,77.41377789018986,-0.704767902973451,-1.4175422531716961,-1.2579005422073983,-2.244425884721032,16.242837136360116,0.4849987030029297,0.47808111997281344,1.224249172210694,-0.13872783596761096,2.587226180388999,0.5427606681215416,1.9057376762998466,-1.106961088812593,97.93809567818089,20.357685185992622,0.6814885040891522,9,-0.6149997711181641,-1.222498893737793,-1.2387495040893555,-2.0674991607666016,-1.904998779296875,2,-0.03005005596269361,1.066668362092009,23.4950008392334,-2.555621489880539,23.434999465942386,3.9729774313611403,23.334999084472656,-0.03005005596269361
3779,2014-09-04,23.90999984741211,24.07500076293945,23.709999084472656,23.899999618530273,1159493.0,-0.002086779589776766,1.147055688632856,0.027778513640241236,83.903479517643,80.68169974288544,-0.5652852862343636,-1.2621344264929988,-1.2163642662793137,-2.1542733513329537,15.773152331147985,0.3650016784667933,0.6405212706765546,1.0662499427795424,-0.31009036830041836,2.4425902538595032,0.37807978723956026,1.7544200983195246,-0.854108773368317,84.50696405768988,4.352011640542798,0.6881701555399805,9,-0.40249919891357777,-1.1249990463256836,-1.1887502670288086,-1.9875001907348633,-2.125,3,-0.050815565049842304,1.1749994039529839,23.959999084472656,1.066668362092009,23.4950008392334,-2.555621489880539,23.434999465942386,-0.050815565049842304
3780,2014-09-05,24.3799991607666,24.44499969482422,23.95000076293945,23.97500038146973,1164153.0,0.019657018668085113,-1.175828966673635,40.49895098226171,85.73980450488719,82.68077750314815,-0.8862808239737987,-1.6074111090434222,-1.6874441135188007,-2.579940827892088,15.344049871604092,0.5349998474121094,0.7479005251266138,1.4047492980957017,-0.03278611037252688,2.8422847065639303,0.6859815938615874,2.123517002329816,-1.120286148943677,94.06387444586696,11.998938046519001,0.7187677042341146,9,-0.6524991989135742,-1.409998893737793,-1.6062493324279785,-2.434999465942383,-2.569999694824215,4,-0.07854795217796451,1.147055688632856,23.90999984741211,1.1749994039529839,23.959999084472656,1.066668362092009,23.4950008392334,-0.07854795217796451
3781,2014-09-08,24.1200008392334,24.399999618530273,24.0049991607666,24.395000457763672,920932.0,-0.01066441060226142,1.7719530721919945,-0.679013450380535,81.94214645089413,83.05058474430633,-0.541335044771607,-1.2400861666659893,-1.4228656153854828,-2.2813029693043205,15.173101012474563,0.3950004577636719,0.804993502544253,1.0362509727478013,-0.4030315462898244,2.475533491785427,0.31660971322898845,1.7558922322666142,-0.6232304908102151,70.04616314964184,-15.772119192500526,0.719641259518812,9,-0.3925008773803711,-1.1500005722045898,-1.371251106262207,-2.1200008392333984,-2.0900001525878906,0,-0.05783583786177038,-1.175828966673635,24.3799991607666,1.147055688632856,23.90999984741211,1.1749994039529839,23.959999084472656,-0.05783583786177038
3782,2014-09-09,23.71500015258789,24.04999923706055,23.65999984741211,24.03499984741211,1248808.0,-0.016791072659779416,1.2285776566757243,1.1636368680598423,67.01943144096217,81.21063713999185,-0.10155081668128219,-0.7349383468442028,-0.9974253749070741,-1.841062574449161,14.77460757113943,0.46000099182128906,0.8794799676028227,0.5437502861022949,-0.8199550615283329,1.9074556337329227,-0.13810238771301897,1.2256029599176088,0.7299995422363281,18.888905372155666,-62.444805364646626,0.6818526738153139,9,0.012499809265136719,-0.744999885559082,-0.9937500953674316,-1.6900005340576172,-2.3549995422363317,1,-0.04701664617094625,1.7719530721919945,24.1200008392334,-1.175828966673635,24.3799991607666,1.147055688632856,23.90999984741211,-0.04701664617094625
3783,2014-09-10,23.795000076293945,23.809999465942386,23.479999542236328,23.69499969482422,4652621.0,0.003373389128876969,4.076954678169297,-0.31250149011754047,65.43442131100255,79.25285878233763,-0.1240505201986366,-0.7174380369349365,-1.0688522620862955,-1.8888319458529068,14.497036175920247,0.32999992370605824,0.8899000616022477,0.5385002136230455,-0.7517996658772752,1.828800093123366,-0.10664972612711665,1.1836501533732076,0.6342996215820307,32.64253722788168,-45.42152154505391,0.6451499397501604,9,-0.06750011444091797,-0.8249998092651367,-1.1337504386901855,-1.619999885559082,-2.985000610351559,2,-0.06829165769236223,1.2285776566757243,23.71500015258789,1.7719530721919945,24.1200008392334,-1.175828966673635,24.3799991607666,-0.06829165769236223
3784,2014-09-11,23.60000038146973,23.809999465942386,23.51499938964844,23.75,966522.0,-0.008194986097877166,1.18519748228623,-1.49999046329318,63.78382799607122,77.27895123472229,0.12658859203262907,-0.4410918297462665,-0.8583420467406349,-1.6642446199546548,14.870784801793741,0.2950000762939453,0.8496168682390781,0.2775005340576193,-0.9351930712215015,1.4901941393367402,-0.3288462685819411,0.8838473366971797,0.7913273101806588,12.435318161514228,-62.83373952403893,0.6063468026395609,9,0.29749965667724254,-0.6300001144409215,-1.0387506484985387,-1.3450002670288121,-2.364999771118171,3,-0.06546610386951746,4.076954678169297,23.795000076293945,1.2285776566757243,23.71500015258789,1.7719530721919945,24.1200008392334,-0.06546610386951746
3785,2014-09-12,23.53000068664551,23.76000022888184,23.34000015258789,23.690000534057614,815164.0,-0.0029660887157942906,1.8000076294138911,1.0666683620919633,56.389477601950574,74.4070186044163,0.25385360280913716,-0.28281185927856356,-0.7802565985868775,-1.565402629504856,15.35512095648689,0.42000007629394887,0.8042466491504143,0.14225082397461364,-0.956923285797334,1.2414249337465613,-0.40733623091136195,0.6918378788605892,0.8248738790283134,17.92458771558932,-52.13404257419615,0.5495870548859741,9,0.3624992370605433,-0.5600004196167028,-1.06250095367432,-1.2750005722045934,-2.2150001525878977,4,-0.07416067948624327,1.18519748228623,23.60000038146973,4.076954678169297,23.795000076293945,1.2285776566757243,23.71500015258789,-0.07416067948624327
3786,2014-09-15,23.375,23.59000015258789,23.2549991607666,23.420000076293945,798203.0,-0.006587364306091303,-1.3508696786973893,0.2812507450587827,48.9626697226504,70.76780232400884,0.4463911236351912,-0.05170328139814018,-0.6197717291841869,-1.3785755718847028,16.048614027433274,0.33500099182128906,0.7571641174679726,-0.06274986267089844,-1.0535892688231598,0.928089543481363,-0.5581695657470291,0.43266984040523226,0.9189821008886696,15.094443738019026,-49.58586342435463,0.4954197030761311,9,0.47499942779541016,-0.2674999237060547,-0.9549999237060547,-1.119999885559082,-1.8549995422363281,0,-0.0669518945051385,1.8000076294138911,23.53000068664551,1.18519748228623,23.60000038146973,4.076954678169297,23.795000076293945,-0.0669518945051385
3787,2014-09-16,23.32500076293945,23.38500022888184,23.1200008392334,23.309999465942386,1252082.0,-0.0021390047940342827,2.92591022760973,-0.33336159030205037,49.57986156468609,66.97279112341637,0.5249432818519146,0.08786002374224466,-0.561048879353546,-1.2992723407289795,16.356620396290097,0.26499938964844105,0.7206706831357437,-0.16674909591675302,-0.9869050626686153,0.6534068708351093,-0.5768270792926842,0.24332888745917813,0.8858627027394554,29.710193001950913,-31.97832606918412,0.4100779833759318,9,0.457499504089359,-0.21750068664550426,-0.917500495910641,-1.0700006484985316,-1.475000381469723,1,-0.055519829965087863,-1.3508696786973893,23.375,1.8000076294138911,23.53000068664551,1.18519748228623,23.60000038146973,-0.055519829965087863
3788,2014-09-17,23.46999931335449,23.65500068664551,23.31999969482422,23.354999542236328,1346796.0,0.006216443544363015,-2.621642798964912,7.665988556901042,52.78883856652178,63.51560879551401,0.3387521389252761,-0.00045564526470442956,-0.6822415164451634,-1.4176583496548112,17.512726911939925,0.3350009918212926,0.6749534515081805,-0.05775051116943786,-0.8003597629720787,0.684858740633203,-0.42905513707075826,0.31355411473188255,0.6317778896798671,50.72451749512027,-8.933367957100117,0.37130462590132063,9,0.31250095367431996,-0.3024997711181605,-1.0774989128112757,-1.1624994277954066,-1.4349994659423793,2,-0.08990194992474221,2.92591022760973,23.32500076293945,-1.3508696786973893,23.375,1.8000076294138911,23.53000068664551,-0.08990194992474221
3789,2014-09-18,23.53000068664551,23.690000534057614,23.35000038146973,23.524999618530273,999612.0,0.002556513636405633,1.0923037196145424,0.04348763538059051,53.80120568383189,59.966875593174535,0.24493702309719012,-0.01640552743951318,-0.7049984843987112,-1.446915338865555,18.072880777497808,0.3400001525878835,0.6298979032082421,-0.026249217987057705,-0.7192054255084059,0.6667069895342905,-0.3727273217477318,0.3202288857736164,0.4735988800087476,64.06253725293871,4.971549820008406,0.34647810376067356,9,0.22999954223632457,-0.36250114440918324,-1.2100005149841344,-1.1525011062622106,-1.4350013732910227,3,-0.11559715857751185,-2.621642798964912,23.46999931335449,2.92591022760973,23.32500076293945,-1.3508696786973893,23.375,-0.11559715857751185
3790,2014-09-19,23.559999465942386,24.045000076293945,23.559999465942386,23.7549991607666,2075836.0,0.001274916210006749,-3.9743730192888496,-38.99160945840027,52.50501492245217,56.69608320112543,0.0965413648809772,0.011273828753974868,-0.7064689467385392,-1.446481514838755,18.988914170747588,0.514999389648434,0.5306697216859106,-0.03250045776366761,-0.636770262839164,0.5717693473118288,-0.33463536030141583,0.2696344447740806,-0.4399986267089879,47.567458337285885,-8.489059836864016,0.30213490253774805,9,0.02500057220458629,-0.2999992370605504,-1.2849993705749547,-1.1824998855590856,-1.4849987030029332,4,-0.09868416418904313,1.0923037196145424,23.53000068664551,-2.621642798964912,23.46999931335449,2.92591022760973,23.32500076293945,-0.09868416418904313
3791,2014-09-22,23.44499969482422,23.72500038146973,23.32500076293945,23.4950008392334,3670139.0,-0.004881144894948175,-1.7586274935379937,0.25641652646817636,49.019582910411984,54.6961000310643,0.11814741210973878,0.1521909862533981,-0.5672351649528942,-1.3035644693883306,19.239213881318516,0.39999961853028054,0.4262539881342704,-0.15900020599365305,-0.7413782236081659,0.42337781162085975,-0.4501892148009077,0.13218880281360157,-0.3064988708496088,35.13504039458436,-17.943721637844597,0.29118900880725584,9,0.13750076293945312,-0.1849994659423828,-1.169999599456787,-1.0550003051757812,-0.8099994659423793,0,-0.09085089308987404,-3.9743730192888496,23.559999465942386,1.0923037196145424,23.53000068664551,-2.621642798964912,23.46999931335449,-0.09085089308987404
3792,2014-09-23,23.209999084472656,23.440000534057614,23.045000076293945,23.415000915527344,2282221.0,-0.010023485323543913,2.0980298293117703,4.099942780850658,33.83617819271829,51.185184129032706,0.3061782197615983,0.3902676812879733,-0.30668542775802976,-1.039174938747351,18.726796688159943,0.39999961853027344,0.2516707770345157,-0.38325080871582173,-0.9870831121224377,0.22058149469079424,-0.6851669604191315,-0.08133465701251197,0.8350009918212891,16.499900817871094,-29.627825956791355,0.3019161517033088,9,0.33500099182128906,0.05000114440917969,-0.964998722076416,-0.6824989318847656,-0.8249988555908168,1,-0.07281338618576605,-1.7586274935379937,23.44499969482422,-3.9743730192888496,23.559999465942386,1.0923037196145424,23.53000068664551,-0.07281338618576605
3793,2014-09-24,23.2450008392334,23.290000915527344,22.90999984741211,23.17499923706055,1281367.0,0.0015080463654200127,3.749961257405796,-0.34146818012651786,35.574848798038616,48.050853107029084,0.2066901859417527,0.366163568735967,-0.3318070742674166,-1.0435673546882853,17.99325705967676,0.3800010681152344,0.09350917804588477,-0.34324913024902415,-0.9573060381173306,0.2708077776192823,-0.6502775841831792,-0.03622067631486914,0.7799992370605473,29.515499935301403,-11.271820769370525,0.3070284539341534,9,0.2324991226196289,0.07999897003173828,-1.0000004768371582,-0.7175006866455078,-0.695001602172848,2,-0.06001292352758969,2.0980298293117703,23.209999084472656,-1.7586274935379937,23.44499969482422,-3.9743730192888496,23.559999465942386,-0.06001292352758969
3794,2014-09-25,23.07999992370605,23.46500015258789,22.90999984741211,23.229999542236328,1600201.0,-0.007098339839543222,-1.2653084262030898,-2.1428026484293574,17.500019073486527,43.72980215942197,0.32427271239155786,0.5391155315582559,-0.15235328433789874,-0.8506815364959976,17.323053520473554,0.5550003051757812,0.009642378016142317,-0.49575004577637216,-1.1413118952111603,0.14981180365841595,-0.818530970493768,-0.17296912105897633,0.9004001434326199,14.977977269786113,-18.282446671210902,0.32278092471739417,9,0.3975000381469762,0.49749946594238637,-0.8087496757507289,-0.5524997711181605,-0.06999969482421164,3,-0.04527729981578532,3.749961257405796,23.2450008392334,2.0980298293117703,23.209999084472656,-1.7586274935379937,23.44499969482422,-0.04527729981578532
3795,2014-09-26,23.21999931335449,23.34000015258789,22.90999984741211,23.10000038146973,893409.0,0.006065831460625004,1.3888865341414827,-0.7999949137239778,26.063802804612664,41.185483612973336,0.1516196320042802,0.4111381720882612,-0.27645861811244643,-0.9624173637298377,17.300812777193165,0.43000030517578125,-0.07488892792612134,-0.35000066757202575,-1.0065465372489193,0.3065452021048678,-0.6782736024104743,-0.0217277327335772,0.7175847449951185,38.03671936250071,9.039923426273042,0.32827293483844766,9,0.2575006484985387,0.35750007629394887,-0.8074989318847621,-0.692499160766598,-0.629999160766598,4,-0.048449613835818695,-1.2653084262030898,23.07999992370605,3.749961257405796,23.2450008392334,2.0980298293117703,23.209999084472656,-0.048449613835818695
3796,2014-09-29,23.15500068664551,23.190000534057614,22.86000061035156,23.145000457763672,1764458.0,-0.0027992518790297405,7.250005960470895,0.08333598245227093,31.818187447904208,39.21196426666423,0.20353322770333193,0.4786237339546382,-0.20147391180695706,-0.872519465451699,17.137518239104786,0.3599987030029297,-0.14765138629725527,-0.40099935531615927,-1.0811817742828183,0.2791830636504997,-0.7410905647994888,-0.060908145832829774,0.7414800032665951,48.76038008285239,17.721407523559048,0.3400912094833303,9,0.29749965667724254,0.49749946594237926,-0.7425003051757848,-0.6275005340576207,-0.6550006866455114,0,-0.0466421892325376,1.3888865341414827,23.21999931335449,-1.2653084262030898,23.07999992370605,3.749961257405796,23.2450008392334,-0.0466421892325376
3797,2014-09-30,23.309999465942386,23.42499923706055,23.065000534057614,23.22500038146973,1520902.0,0.006693965653227885,1.2857160157433087,8.499713904250271,34.984481365828984,37.23370235547615,0.0516100856811299,0.3257561666605753,-0.35382864745446696,-0.9935611589537139,16.802545287019637,0.3599987030029368,-0.18747127903273864,-0.23675050735473135,-0.9254048305175075,0.45190381580804484,-0.5810776689361177,0.10757665422665497,0.5242924191960867,74.3800324091888,41.74514640349467,0.3443271615813873,9,0.14250087738036754,0.34250068664550426,-0.8199996948242223,-0.7824993133544957,-0.6999988555908274,1,-0.028957496890841594,7.250005960470895,23.15500068664551,1.3888865341414827,23.21999931335449,-1.2653084262030898,23.07999992370605,-0.028957496890841594
3798,2014-10-01,23.239999771118164,23.45000076293945,23.104999542236328,23.2549991607666,2240518.0,-0.003002989979750792,-1.421062494144077,-0.17646530832061755,37.9194252855907,35.4690600890049,0.0956074957277373,0.357372281613074,-0.27420670341311393,-0.889107836334528,15.831553148981726,0.34500122070312145,-0.19661473908469773,-0.27075023651122976,-0.9435391840922485,0.40203871106978895,-0.6071447103017391,0.0656442372792796,0.5358346375330925,62.8098261631685,26.478883960607668,0.336394473790509,10,0.21250057220458984,0.41250038146972656,-0.653749942779541,-0.7124996185302734,-0.625,2,-0.03678999787680237,1.2857160157433087,23.309999465942386,7.250005960470895,23.15500068664551,1.3888865341414827,23.21999931335449,-0.03678999787680237
3799,2014-10-02,22.69499969482422,23.364999771118164,22.69499969482422,23.28499984741211,1445909.0,-0.023450950157549166,-1.2711861119193095,39.33494404883011,28.75313645077543,32.82996248104082,0.5696068702429358,0.8502744852690682,0.2646097117955719,-0.3099187292536172,14.395452132788286,0.6700000762939453,-0.21855600365464056,-0.7550003051757805,-1.4923212690178573,-0.017679341333703746,-1.1236607870968207,-0.38633982325474037,1.0258846859290571,0.0,-37.06224966152477,0.36866048192103906,10,0.5150003433227539,0.875,-0.03749895095825195,-0.16749954223632812,-0.2549991607666051,3,-0.006389092739081947,-1.421062494144077,23.239999771118164,1.2857160157433087,23.309999465942386,7.250005960470895,23.15500068664551,-0.006389092739081947
3800,2014-10-03,22.46500015258789,22.94499969482422,22.239999771118164,22.94499969482422,1911698.0,-0.010134370801017534,1.937502483529234,0.8135583357579285,27.696050473752564,30.460681099189774,0.7017418499207189,0.9796798010800103,0.48385238897621363,-0.049355092712541904,12.588713598127876,0.7049999237060547,-0.2706040893444275,-0.8892498970031752,-1.6153448114865903,-0.16315498251976024,-1.2522973542448845,-0.526202439761466,1.1738134532910607,18.59505760661051,-20.368322584143698,0.3630474572417081,10,0.3874998092651367,0.8774995803833008,0.19750070571899414,0.0625,0.21500015258789062,4,0.024259963169026122,-1.2711861119193095,22.69499969482422,-1.421062494144077,23.239999771118164,1.2857160157433087,23.309999465942386,0.024259963169026122
3801,2014-10-06,22.72500038146973,22.95000076293945,22.40999984741211,22.479999542236328,1320415.0,0.011573568979116544,-1.805197893495679,-0.5104189018429848,36.6666468867384,30.775177620747566,0.3675175885119444,0.6427660352259998,0.2102530640734095,-0.2739352791359515,10.679579136002037,0.5400009155273402,-0.32976708449337266,-0.5594996452331493,-1.2426109834833738,0.1236116930170752,-0.9010553143582634,-0.2179439761080353,0.773931840933141,40.082662215139706,-0.04906956852558153,0.3415556691251124,10,0.12749958038329723,0.6174993515014613,-0.06249952316284535,-0.1975002288818395,0.129999160766598,0,-0.005940604031492991,1.937502483529234,22.46500015258789,-1.2711861119193095,22.69499969482422,-1.421062494144077,23.239999771118164,-0.005940604031492991
3802,2014-10-07,22.60000038146973,22.65500068664551,22.34000015258789,22.65500068664551,1667625.0,-0.005500549962671353,10.454501317797327,-0.2244902725552902,30.493293487130387,30.210560363979983,0.44353177099486274,0.7166953978994641,0.3191151375009831,-0.1146010372234798,9.8565594687533,0.3850002288818395,-0.3960958581555829,-0.6287496566772433,-1.3451137817562682,0.08761446840178166,-0.9869317192167557,-0.2705675941377308,0.773038595804671,29.75209217057711,-8.66630180979212,0.3581820625395129,10,0.25249958038329723,0.7424993515014613,0.09500026702880504,-0.07250022888183949,-0.11499977111817117,1,-0.004424795565566519,-1.805197893495679,22.72500038146973,1.937502483529234,22.46500015258789,-1.2711861119193095,22.69499969482422,-0.004424795565566519
3803,2014-10-08,22.170000076293945,22.434999465942386,22.114999771118164,22.399999618530273,2629491.0,-0.0190265618547667,1.1333367241839438,4.181786655569427,23.846126759530193,30.915683440207058,0.7878587463879967,1.0737652442847967,0.7340957547180125,0.3448672305714986,9.680093368937989,0.48500061035156605,-0.46040308108642236,-0.9774999618530273,-1.7861212100733184,-0.16887871363273632,-1.3818105859631729,-0.5731893377428818,1.089734980364831,4.4000244140625,-29.503292666825004,0.4043106241101459,10,0.6125001907348633,1.109999656677246,0.716249942779541,0.41250038146972656,0.05999946594238281,2,0.019846663623970917,10.454501317797327,22.60000038146973,-1.805197893495679,22.72500038146973,1.937502483529234,22.46500015258789,0.019846663623970917
3804,2014-10-09,22.05500030517578,22.295000076293945,21.850000381469727,22.19499969482422,2086689.0,-0.005187179554461574,1.6176440889048458,0.6086942099414526,21.97393929018206,30.46125416082588,0.829391333229438,1.1247492254578333,0.8375879195173255,0.4883267102593365,9.663747597421132,0.44499969482421875,-0.4723605402360249,-1.0152497291564941,-1.9300775678517006,-0.10042189046128769,-1.4726636485040991,-0.5578358098088891,1.0673665172181224,18.636350237638275,-12.979281547803478,0.45741391934760406,10,0.5950002670288086,1.0924997329711914,0.9862494468688965,0.682499885559082,0.1700000762939453,3,0.025391043218936815,1.1333367241839438,22.170000076293945,10.454501317797327,22.60000038146973,-1.805197893495679,22.72500038146973,0.025391043218936815
3805,2014-10-10,21.78499984741211,22.100000381469727,21.7549991607666,21.940000534057614,1776065.0,-0.012242142553963609,-2.209282932498248,1.1071525885558329,20.774652143953844,29.23419468260917,0.9771929034094811,1.325262504180536,1.105278849691672,0.7822325014150096,10.21895689953661,0.345001220703125,-0.5039902181089637,-1.1980001449584954,-2.2506727699194435,-0.14532751999754723,-1.7243364574389695,-0.6716638324780213,1.159235673252411,2.510514344998212,-27.476023531266584,0.5263363124804735,10,0.817500114440918,1.3149995803833008,1.361250877380371,1.0000009536743164,0.6599998474121094,4,0.03006659128911182,1.6176440889048458,22.05500030517578,1.1333367241839438,22.170000076293945,10.454501317797327,22.60000038146973,0.03006659128911182
3806,2014-10-13,21.809999465942386,21.850000381469727,20.709999084472656,21.399999618530273,2910212.0,0.0011475611065128177,3.653050579598446,-2.6451485879530767,23.384029177366983,27.94525555055784,0.8284626106130553,1.2406122418419763,1.0769230989980478,0.7751394261069855,11.538748861496297,1.1400012969970703,-0.48835412440476134,-1.0947504997253397,-2.252186255206496,0.06268525575581663,-1.6734683774659196,-0.5160326219847597,0.9439582371384674,56.555242948944965,23.835682202348636,0.5787178777405788,10,0.2700004577636683,0.7449998855590785,1.5387506484985316,1.1600008010864222,0.8150005340576136,0,0.039889998190598464,-2.209282932498248,21.78499984741211,1.6176440889048458,22.05500030517578,1.1333367241839438,22.170000076293945,0.039889998190598464
3807,2014-10-14,22.030000686645508,22.290000915527344,21.649999618530273,21.649999618530273,2289199.0,0.010087172218718576,-2.3684184108818953,0.9268322183868396,28.41916971006937,26.88967159772214,0.4557234787847264,0.9682617218521976,0.866369108276011,0.5746655108971979,12.897140964844104,0.6400012969970703,-0.5074375277760339,-0.8099992752075202,-2.0124614481087235,0.39246289769368303,-1.4112303616581237,-0.20876818875691683,0.3560444650858692,76.52181508784291,41.60427845373784,0.6012310864506017,10,0.007498741149902344,0.34999847412109375,1.3187494277954102,0.9399995803833008,0.6199989318847656,1,0.03744888015781722,3.653050579598446,21.809999465942386,-2.209282932498248,21.78499984741211,1.6176440889048458,22.05500030517578,0.03744888015781722
3808,2014-10-15,21.36000061035156,22.075000762939453,21.229999542236328,22.0,2235069.0,-0.030413075597410244,1.1392411175601418,-1.684204186116558,24.096378620446046,26.37225406101887,0.9286593977781266,1.5516340311962544,1.5480583123175755,1.2598564194210873,13.836780021762737,0.845001220703125,-0.5663688031794649,-1.3744994163513233,-2.707402203361731,-0.04159662934091557,-2.0409508098565254,-0.7080480228461212,0.9300003051757848,41.00953433044862,3.422313710466419,0.6664513935052031,10,0.46999931335449574,1.0174989700317418,1.988749504089359,1.6099996566772496,1.0100002288818395,2,0.05266853782086489,-2.3684184108818953,22.030000686645508,3.653050579598446,21.809999465942386,-2.209282932498248,21.78499984741211,0.05266853782086489
3809,2014-10-16,20.809999465942386,21.5,20.13500022888184,21.38500022888184,3308891.0,-0.025749116511851966,2.391302493531624,0.8984395489116132,17.69436805390086,25.26095601436868,1.3221970709184845,1.9894093435997142,2.1110132347109847,1.824399483238178,15.09338589113131,1.3649997711181605,-0.6663601116758748,-1.7885004997253375,-3.3199224405896075,-0.25707855886106756,-2.5542114701574725,-1.0227895292932025,1.4800014495849574,31.322460416996776,-5.951459622152569,0.7657109704321351,10,0.7325010299682582,1.2800006866455043,2.5387506484985316,2.1600008010864222,2.0500011444091726,3,0.06823643021317283,1.1392411175601418,21.36000061035156,-2.3684184108818953,22.030000686645508,3.653050579598446,21.809999465942386,0.06823643021317283
3810,2014-10-17,21.23500061035156,21.299999237060547,20.63500022888184,20.809999465942386,2726389.0,0.020422929135809342,1.3963997401874233,-0.7391314443419699,26.52812824837855,24.13445394343981,0.7871492245200322,1.4559410616645856,1.7041714975567182,1.4150423529765241,15.639956831583484,0.6649990081787074,-0.772358804508265,-1.2472494125366254,-2.823675799791335,0.3291769747180844,-2.0354626061639784,-0.45903621890927226,0.8400001525878942,51.04408496416728,14.59427328412766,0.7882131936273543,10,0.15999984741211648,0.8549995422363317,2.1987495422363317,1.7349996566772496,1.7600002288818395,4,0.04662113221864317,2.391302493531624,20.809999465942386,1.1392411175601418,21.36000061035156,-2.3684184108818953,22.030000686645508,0.04662113221864317
3811,2014-10-20,21.315000534057614,21.38999938964844,21.0,21.1299991607666,1987145.0,0.0037673614978404046,1.3283609282834672,0.4352961767860578,25.155699381192846,23.54138793166897,0.5432341387040935,1.2734768992569379,1.6371873860325827,1.3495540945429134,16.829133145803322,0.38999938964844105,-0.816913107405945,-1.0607495307922399,-2.65105306690862,0.5295540053241403,-1.85590129885043,-0.2655977627340498,0.3720001220703182,54.7563772247597,22.150060995761216,0.7951517680581902,10,-0.030000686645500707,0.774999618530277,2.116249561309818,1.654999732971195,1.635000228881836,0,0.053014268470745085,1.3963997401874233,21.23500061035156,2.391302493531624,20.809999465942386,1.1392411175601418,21.36000061035156,0.053014268470745085
3812,2014-10-21,21.520000457763672,21.690000534057614,21.149999618530273,21.299999237060547,2204947.0,0.009617636339183111,-1.0769247698345608,1.1891869600181684,29.277133850262686,24.14483316397258,0.18877737320255505,0.9859236207563953,1.4473702002439843,1.1585689770534948,18.576186464411652,0.5400009155273402,-0.8412893638734573,-0.771249675750731,-2.354490292902632,0.8119909414011701,-1.5628699843266816,0.02037063282521956,-1.3850002288818324,71.39174472210227,40.84596072342258,0.7916203085759507,10,-0.30500030517578125,0.5699996948242188,1.9587492942810059,1.4499998092651367,1.2799987792968786,1,0.0513475612793346,1.3283609282834672,21.315000534057614,1.3963997401874233,21.23500061035156,2.391302493531624,20.809999465942386,0.0513475612793346
3813,2014-10-22,21.850000381469727,21.899999618530273,21.350000381469727,21.520000457763672,3056289.0,0.015334568619258748,1.5581455179357975,1.4999913302815924,39.26304181864449,26.06584455602396,-0.21387982488222335,0.5755647133626596,1.132670937429225,0.8468804956328775,20.521679638839423,0.5499992370605469,-0.903316862641887,-0.37149972915649343,-1.899784021200123,1.156784562887136,-1.1356418751783082,0.3926424168653213,-1.6839001464843726,97.16718105661747,60.165110713233545,0.7641421460218143,10,-0.6374998092651367,0.23999977111816406,1.5949997901916504,1.119999885559082,1.1450004577636719,2,0.03661323675486061,-1.0769247698345608,21.520000457763672,1.3283609282834672,21.315000534057614,1.3963997401874233,21.23500061035156,0.03661323675486061
3814,2014-10-23,22.03499984741211,22.145000457763672,21.71999931335449,21.8700008392334,1140429.0,0.008466794632153718,1.2077968402435644,0.49999711007716097,44.473008342314365,28.698995244730682,-0.4492591053949937,0.3249212330874336,0.9593120865921279,0.6741092319752013,22.033323324823414,0.42500114440918324,-0.9424103007981692,-0.13425025939941548,-1.6094851437025142,1.3409846249036832,-0.8718677015509648,0.6033671827521339,-1.799543637084959,92.71519247165818,51.17948949261164,0.7376174421515493,10,-0.8224992752075195,0.05500030517578125,1.440000057220459,0.9350004196166992,0.745000839233402,3,0.015203131116001911,1.5581455179357975,21.850000381469727,-1.0769247698345608,21.520000457763672,1.3283609282834672,21.315000534057614,0.015203131116001911
3815,2014-10-24,22.09499931335449,22.13500022888184,21.86000061035156,22.01499938964844,1066530.0,0.00272291655810597,2.4374575321562895,0.4848509369183566,41.463405809087334,30.707814870477392,-0.5147971785176892,0.18584663208243057,0.913663534556818,0.6232982436545456,23.626658113954036,0.27499961853028054,-0.9216675400353154,-0.018000793457034092,-1.4078639721556812,1.371862385241613,-0.7129323828063576,0.6769307958922894,-1.7449704481811459,95.63308957038832,51.6864720531418,0.6949315893493228,10,-0.8824987411498988,-0.00499916076659801,1.3687505722045934,0.87500095367432,0.4450016021728551,4,0.034623277699524335,1.2077968402435644,22.03499984741211,1.5581455179357975,21.850000381469727,-1.0769247698345608,21.520000457763672,0.034623277699524335
3816,2014-10-27,22.075000762939453,22.36000061035156,21.90999984741211,22.290000915527344,1789977.0,-0.0009051165891165169,1.5352188349577467,-2.6875044703528603,42.67783161388244,32.29211063756773,-0.5065211714832962,0.12731315518789188,0.9432408228655831,0.651025218514441,25.270994410632664,0.4500007629394496,-0.8847681829603502,0.016000652313231,-1.2844468102436863,1.3164481148701483,-0.6342230789652277,0.6662243835916897,-1.617273602210691,76.44631290895671,29.435825255018898,0.6502237312784592,10,-0.8275003433227539,-0.14500045776366832,1.3474993705749512,0.8949995040893555,0.529998779296875,0,0.0416761062060067,2.4374575321562895,22.09499931335449,1.2077968402435644,22.03499984741211,1.5581455179357975,21.850000381469727,0.0416761062060067
3817,2014-10-28,22.63500022888184,22.670000076293945,22.174999237060547,22.184999465942386,2614466.0,0.025368038350537248,-1.1063810791506727,-2.093025318926208,56.25841364049438,35.86567008423977,-1.0858669295402308,-0.5121042552339894,0.40371573305082364,0.10344620010670624,26.204717276358995,0.5949993133544922,-0.8024110305335377,0.6097500801086468,-0.5847128174106402,1.8042129776279339,0.012518631349003329,1.2069815288682904,-2.025091192183254,97.34849579516253,43.0913126609787,0.597231448759644,10,-1.2325000762939489,-0.8350000381469762,0.7862501144409144,0.3350000381469691,0.3549995422363246,1,0.013916524447641798,1.5352188349577467,22.075000762939453,2.4374575321562895,22.09499931335449,1.2077968402435644,22.03499984741211,0.013916524447641798
3818,2014-10-29,22.38500022888184,22.78499984741211,22.295000076293945,22.67499923706055,1474638.0,-0.011044841947074668,-1.0851084552482286,-0.6444411477980757,54.28571287024239,39.93137506383327,-0.7545269562322154,-0.34724645265125176,0.6554271015190132,0.36413983204679923,27.050204160487084,0.48999977111816406,-0.7401289066723606,0.4025000572204611,-0.6631625662607412,1.4681626807016634,-0.13033125452014005,0.9353313689610623,-1.5690820882237198,62.44136920699156,3.526439767792702,0.5328313117406008,10,-0.6750001907348668,-0.5850000381469762,1.0174999237060511,0.5850000381469691,0.08499908447264914,2,0.0185391558604171,-1.1063810791506727,22.63500022888184,1.5352188349577467,22.075000762939453,2.4374575321562895,22.09499931335449,0.0185391558604171
3819,2014-10-30,22.54999923706055,22.604999542236328,21.8700008392334,22.395000457763672,1730782.0,0.007370962988234586,4.547172798986583,-0.5344803772617079,60.21361292169232,43.67420669420147,-0.7227562323851195,-0.5519650500905229,0.4873221154937717,0.21210002919108106,28.825433412080358,0.7349987030029297,-0.6996369743462125,0.5747490882873585,-0.47231430302107924,1.6218124795957962,0.0512173926331414,1.0982807839415756,-1.4977912915919518,74.59450765620731,8.19182221524116,0.5235316956542185,10,-0.6574993133544957,-0.7499990463256871,0.8512506484985316,0.42000102996825817,0.2800006866455007,3,0.01973399632943207,-1.0851084552482286,22.38500022888184,-1.1063810791506727,22.63500022888184,1.5352188349577467,22.075000762939453,0.01973399632943207
3820,2014-10-31,23.01000022888184,23.1299991607666,22.7549991607666,22.895000457763672,1597175.0,0.02039915775541523,1.1126901316885252,0.7419398503642508,64.35407506374564,48.02958177004067,-1.0107905411688023,-1.0214107815713867,0.03352609914338345,-0.2342110559572319,29.35273911936145,0.5799999237060511,-0.5604980563988207,1.0075000762939474,-0.11861337958006501,2.13361353216796,0.4444433483569412,1.5705568042309537,-1.749857255180018,90.47626256051326,21.88494314106292,0.5630567279370055,10,-0.870000839233402,-1.217499732971195,0.5174994468688929,-0.039999961853030896,-0.5599994659423864,4,-0.00999563406990478,4.547172798986583,22.54999923706055,-1.0851084552482286,22.38500022888184,-1.1063810791506727,22.63500022888184,-0.00999563406990478
3821,2014-11-03,22.59000015258789,23.09499931335449,22.57500076293945,22.95499992370605,1401755.0,-0.01825293664129435,-1.6329137150941373,-3.1739173701755132,56.392689192255126,51.042421252484274,-0.43685168896403326,-0.6451187264851086,0.4427282020277552,0.19573861432528616,30.01631994885675,0.5199985504150391,-0.33298345366928217,0.5942500114440925,-0.5151227952214974,1.7036228181096824,0.039563608111297555,1.1489364147768875,-1.0680773126969996,57.14287876815389,-10.013802283103772,0.5546864033327957,11,-0.35000038146972656,-0.7974996566772461,0.9374995231628418,0.38000011444091797,-0.8899993896484375,0,-0.002213334958956148,1.1126901316885252,23.01000022888184,4.547172798986583,22.54999923706055,-1.0851084552482286,22.38500022888184,-0.002213334958956148
3822,2014-11-04,22.5,22.959999084472656,22.399999618530273,22.63999938964844,1998896.0,-0.00398407047277427,-2.2941130271853156,0.38356021216002184,64.99999498066057,53.90208271493051,-0.21592651887588588,-0.5934193996662209,0.5138920068332808,0.2895976637061217,30.659155540469207,0.5599994659423828,-0.15388286152089137,0.5092498779296868,-0.5895066132874511,1.6080063691468247,-0.04012836767888217,1.0586281235382557,-0.7529464751865085,50.0,-19.618767603906804,0.5493782456085687,11,-0.07500076293945312,-0.7074995040893555,1.0525002479553223,0.4700002670288086,-1.2000007629394531,1,0.004666646321614509,-1.6329137150941373,22.59000015258789,1.1126901316885252,23.01000022888184,4.547172798986583,22.54999923706055,0.004666646321614509
3823,2014-11-05,22.61000061035156,22.84499931335449,22.459999084472656,22.709999084472656,1687409.0,0.004888916015624911,1.0810883259616881,0.7142779291553206,76.78574165520455,57.49238641636275,-0.23108490193148867,-0.7049070721270105,0.388523931944011,0.17615120025161346,30.883290815876528,0.3850002288818324,0.04069224975356178,0.5972504615783656,-0.5337642924656478,1.728265215622379,0.031743084556357104,1.162757838600374,-0.669334696504631,58.7302188004272,-15.08286943506905,0.5655073770220069,11,-0.11500072479247692,-0.8175001144409144,0.9424996376037633,0.35999965667724965,-1.4750003814697195,2,0.016806685117585873,-2.2941130271853156,22.5,-1.6329137150941373,22.59000015258789,1.1126901316885252,23.01000022888184,0.016806685117585873
3824,2014-11-06,22.614999771118164,22.920000076293945,22.420000076293945,22.59000015258789,1592115.0,0.0002211039642483481,-1.73972774540799,-0.24999999999999112,73.46939967107934,61.048607956584085,-0.1622179195420479,-0.7017821113178009,0.36838210263590554,0.16474635929049342,30.58076926340481,0.5,0.21687698433153457,0.5742496490478501,-0.5884525427781568,1.7369518408738571,-0.007101446865153349,1.1556007449608536,-0.507827202702483,29.452094165599767,-45.289637922161255,0.5813510959130038,11,-0.11499977111816406,-0.8649997711181641,0.9375004768371582,0.35500049591064453,-1.8199996948242188,3,-0.0064116939744062185,1.0810883259616881,22.61000061035156,-2.2941130271853156,22.5,-1.6329137150941373,22.59000015258789,-0.0064116939744062185
3825,2014-11-07,22.440000534057614,22.709999084472656,22.229999542236328,22.645000457763672,1237476.0,-0.007738193182917685,1.8656930566231105,-8.200122072175315,68.53379687935984,63.921492986081574,0.07472432959885111,-0.5008760157435113,0.5257317931582115,0.3295428558987048,30.202619167181723,0.4799995422363281,0.32048991847913655,0.36650037765502574,-0.8027507755172465,1.535751530827298,-0.21812519893111215,0.9511259542411636,0.6899986267089879,24.277577732745897,-50.803115565597395,0.5846255765861367,11,0.059999465942386365,-0.8075008392333949,0.9499993324279821,0.529999732971195,-2.225000381469723,4,0.017379651531493012,-1.73972774540799,22.614999771118164,1.0810883259616881,22.61000061035156,-2.2941130271853156,22.5,0.017379651531493012
3826,2014-11-10,22.68000030517578,22.7450008392334,22.2450008392334,22.334999084472656,1201030.0,0.010695176711511989,1.1052530135963186,-1.6829334102475542,68.89253101154223,65.32528380508688,-0.0787082375028767,-0.7086905450565553,0.26728359398713764,0.08031300076926229,28.36796468513103,0.5,0.39753632882754175,0.563000106811522,-0.6294779830015749,1.755478196624619,-0.0332389380950282,1.1592391517180722,0.4319988632202154,61.64397878399917,-13.32900899556872,0.5962390449065488,11,-0.18000030517578125,-1.0475006103515625,0.4174995422363281,0.28999996185302734,-2.2350006103515625,0,-0.010141073154387947,1.8656930566231105,22.440000534057614,-1.73972774540799,22.614999771118164,1.0810883259616881,22.61000061035156,-0.010141073154387947
3827,2014-11-11,22.854999542236328,22.9950008392334,22.665000915527344,22.69499969482422,2310461.0,0.007716015639585683,-2.0000346794749526,0.463766032728881,67.2384359846286,66.76447526224091,-0.24498113366057694,-0.8629582242090521,0.07355474913769555,-0.10395043430809281,27.42539898573128,0.3299999237060547,0.49366708143456606,0.6967494010925286,-0.5393362658143914,1.9328350679994486,0.0787065676390668,1.3147922345459904,0.23935963363647517,81.69920789067545,9.139811614595672,0.61804283345346,11,-0.3549995422363281,-1.2224998474121094,0.24250030517578125,0.11500072479248047,-2.125,1,-0.05053593535026868,1.1052530135963186,22.68000030517578,1.8656930566231105,22.440000534057614,-1.73972774540799,22.614999771118164,-0.05053593535026868
3828,2014-11-12,22.48500061035156,22.93000030517578,22.350000381469727,22.8799991607666,1760478.0,-0.01618897131023811,1.343430062075423,-2.46874329447109,57.2580893255972,66.43608375156367,0.15722889815947028,-0.42620758847990814,0.4051479126381423,0.259648204571409,26.121172670542688,0.5799999237060547,0.5830811158014839,0.27050046920776083,-0.9139464806960405,1.4549474191115621,-0.3217230057441398,0.8627239441596615,0.5920713728485154,33.33341644206486,-35.161342623329475,0.5922234749519002,11,0.1949987411499059,-0.8525009155273402,0.6124992370605504,0.48499965667724965,-1.4050006866455078,2,-0.05270186084609074,-2.0000346794749526,22.854999542236328,1.1052530135963186,22.68000030517578,1.8656930566231105,22.440000534057614,-0.05270186084609074
3829,2014-11-13,22.229999542236328,22.6299991607666,22.020000457763672,22.54999923706055,1391796.0,-0.011340941124895254,1.5416636864315858,0.8101287827208083,52.04856421925681,65.0688047688427,0.4046139162605975,-0.06257747566547778,0.6196001053908837,0.5011925285261505,23.924612274309464,0.6099987030029297,0.5656666299439159,-0.05550060272216939,-1.0385830070807458,0.927581801636407,-0.5470418049014576,0.4360405994571188,0.830130992144472,21.53835921131654,-41.725669219915254,0.4915412021792879,11,0.3275003433227539,-0.5974998474121094,0.8012504577636719,0.7400007247924805,-1.0599994659423828,3,-0.04925772991016142,1.343430062075423,22.48500061035156,-2.0000346794749526,22.854999542236328,1.1052530135963186,22.68000030517578,-0.04925772991016142
3830,2014-11-14,22.225000381469727,22.36000061035156,22.11000061035156,22.229999542236328,1064983.0,-0.0002248835298940266,-1.1276713173763835,0.015622392294304002,52.286581731420625,64.61257060652774,0.3202258467428649,0.021494878579943588,0.5680044693594297,0.49360713292610114,21.609347024835863,0.25,0.5747875628226815,-0.10999975204467916,-0.9612215720051047,0.7412220679157464,-0.5356106620248902,0.31561115793553185,0.7935249498463897,21.025624974324163,-38.894989728938086,0.4256109099802125,11,0.2825002670288086,-0.5925006866455078,0.6737499237060547,0.744999885559082,-1.130001068115238,4,-0.06434196988217178,1.5416636864315858,22.229999542236328,1.343430062075423,22.48500061035156,-2.0000346794749526,22.854999542236328,-0.06434196988217178
3831,2014-11-17,22.44499969482422,22.53000068664551,22.03499984741211,22.09499931335449,1451373.0,0.009898731589580434,-1.1063896272548495,-70.0118275467386,46.76869479468402,62.58687058586368,0.08660234813073941,-0.11542501938081884,0.30118171371431757,0.2664858945871771,19.25192853700612,0.495000839233402,0.5499024489735653,0.053499603271482954,-0.6498164674167022,0.7568156739596681,-0.29815843207260784,0.40515763861557375,0.5335846415498011,43.58964828504972,-11.117547958147,0.3516580353440919,11,0.0625009536743164,-0.8125,0.40625,0.5250005722045898,-1.1749992370605469,0,-0.09935395734269326,-1.1276713173763835,22.225000381469727,1.5416636864315858,22.229999542236328,1.343430062075423,22.48500061035156,-0.09935395734269326
3832,2014-11-18,22.625,22.809999465942386,22.51000022888184,22.53499984741211,10228330.0,0.00801961718080535,-3.285722070844904,0.25714301284461405,54.18118501633203,60.07525318154451,-0.08247517562697482,-0.21965897695762493,0.08854056775386354,0.09047719732465254,17.26521438228187,0.3649997711181676,0.46428503725683967,0.17824993133545064,-0.3991423003503236,0.7556421630212249,-0.11044618450743826,0.46694604717833954,0.3152409812296071,66.48347732769932,12.22772249914685,0.28869611584288735,11,-0.11749935150146484,-0.9925003051757812,-0.30750036239624023,-0.0475006103515625,-1.3299999237060547,1,-0.09635360464865328,-1.1063896272548495,22.44499969482422,-1.1276713173763835,22.225000381469727,1.5416636864315858,22.229999542236328,-0.09635360464865328
3833,2014-11-19,22.649999618530273,22.84000015258789,22.545000076293945,22.690000534057614,1898660.0,0.0011049555151501078,-1.3600006103515625,-0.4444538634340299,51.83151040484026,57.6710432630735,-0.11309768248481333,-0.191468340677325,0.027938591533967383,0.06310855332191778,15.621443701687593,0.2950000762939453,0.4467590692207466,0.16324958801269673,-0.3470163385581664,0.6735155145835598,-0.0918833752727366,0.41838255129813007,0.2534317417606964,76.8291945403288,24.10739342743713,0.2551329632854321,11,-0.14249897003173828,-1.0174999237060547,-0.4412503242492676,-0.07250022888183594,-1.4949989318847656,2,-0.0847682167165763,-3.285722070844904,22.625,-1.1063896272548495,22.44499969482422,-1.1276713173763835,22.225000381469727,-0.0847682167165763
3834,2014-11-20,22.3700008392334,22.72500038146973,21.915000915527344,22.63999938964844,1330530.0,-0.012361977219099152,2.6818112854213285,6.749809269502881,37.450969832422274,54.217395813413766,0.14359365359445064,0.1211248294158338,0.27463374414737984,0.34355688969576903,14.782206977608228,0.8099994659423864,0.39179482543293886,-0.13349924087524556,-0.6015758456369582,0.3345773638864671,-0.3675375432561019,0.10053906150561076,0.49809328495647875,49.18922151243592,1.1917544380749945,0.2340383023808567,11,0.08500003814697266,-0.7375011444091797,-0.2662510871887207,0.20749855041503906,-1.470001220703125,3,-0.05766655642072627,-1.3600006103515625,22.649999618530273,-3.285722070844904,22.625,-1.1063896272548495,22.44499969482422,-0.05766655642072627
3835,2014-11-21,22.86000061035156,22.96500015258789,22.375,22.375,2748983.0,0.02190432511110063,-1.4329872581406324,-1.7963082009366884,55.15269009458129,52.690746822640335,-0.3135353853915639,-0.32530284538957943,-0.2414058175018532,-0.14657237500005849,13.718767280855237,0.5949993133544922,0.2966240262224069,0.31825046539306356,-0.13403333350674274,0.7705342642928699,0.09210856594316041,0.5443923648429667,-0.9449996948242152,90.0000363304762,41.3765319384721,0.2261418994499035,11,-0.40499973297118785,-0.9775009155273402,-1.0437502861022914,-0.5700006484985316,-2.0500011444091726,4,-0.07392828035587806,2.6818112854213285,22.3700008392334,-1.3600006103515625,22.649999618530273,-3.285722070844904,22.625,-0.07392828035587806
3836,2014-11-24,22.9950008392334,23.21999931335449,22.92499923706055,22.989999771118164,1517006.0,0.005905521665677815,-3.3703023452954057,0.010311467673430939,59.28708690439977,51.807263591503805,-0.44606197607048514,-0.4088046494848996,-0.39641710662546004,-0.28139741778430505,12.908155274385877,0.3599987030029297,0.2274398733451335,0.4072506904602058,-0.0321087030773306,0.8466100839977422,0.1875709936914376,0.626930387228974,-1.0799999237060547,82.75871644779654,32.89204648218431,0.21967969676876775,11,-0.42750072479248047,-0.8850011825561523,-1.2525005340576172,-0.7050008773803711,-2.0100002288818395,0,-0.08262672131053728,-1.4329872581406324,22.86000061035156,2.6818112854213285,22.3700008392334,-1.3600006103515625,22.649999618530273,-0.08262672131053728
3837,2014-11-25,22.95000076293945,23.190000534057614,22.915000915527344,22.940000534057614,1685518.0,-0.001956950408854574,-8.166735543759113,1.9996186117467583,56.53847790332067,51.727306766806414,-0.4315510019026121,-0.3573152658183467,-0.37075170864488527,-0.23464583166877517,12.694340076740513,0.2749996185302699,0.18501249396372899,0.34650058746337464,-0.12163252110313749,0.8146336960298868,0.11243403318011858,0.5805671417466307,-0.9827999114990185,79.31043050592295,29.302333719900574,0.23406655428325532,11,-0.3825006484985316,-0.7650012969970668,-1.2625007629394496,-0.6600008010864222,-2.925001144409176,1,-0.07320262524298937,-3.3703023452954057,22.9950008392334,-1.4329872581406324,22.86000061035156,2.6818112854213285,22.3700008392334,-0.07320262524298937
3838,2014-11-26,22.79999923706055,23.11000061035156,22.7549991607666,23.09499931335449,1638943.0,-0.006536013982236022,1.1846063558203257,-29.499332443256968,53.369757130677556,51.874105979186496,-0.2594521165104062,-0.1840661035723734,-0.24690098292601803,-0.07720073731014665,12.79288755711813,0.3550014495849574,0.11744314928570887,0.17574911117554137,-0.2883775345511417,0.6398757569022244,-0.05631421168780193,0.4078124340388847,-0.7826864471435577,67.81604659490395,14.579537105493529,0.2320633228633424,11,-0.23249912261963246,-0.514999389648441,-1.1474990844726598,-0.5099992752075231,-3.014999389648441,2,-0.06600873733014367,-8.166735543759113,22.95000076293945,-3.3703023452954057,22.9950008392334,-1.4329872581406324,22.86000061035156,-0.06600873733014367
3839,2014-11-27,22.9950008392334,23.15999984741211,22.65999984741211,22.809999465942386,1481299.0,0.008552702135879109,-1.061853075350008,-0.6271231371027736,60.03617409923466,52.7351717978325,-0.37383967647087957,-0.3626112027953994,-0.4682609419921242,-0.2574817440529955,12.322447699252857,0.5,0.04774229396305074,0.3485006332397447,-0.14252534017756346,0.8395266066570528,0.1029876465310906,0.5940136199483987,-0.9295805883789043,73.37294000537248,15.792824535625627,0.24551298670865365,11,-0.42750072479248047,-0.5250015258789098,-1.3437504768371582,-0.7050008773803711,-3.365001678466797,3,-0.08001739880124448,1.1846063558203257,22.79999923706055,-8.166735543759113,22.95000076293945,-3.3703023452954057,22.9950008392334,-0.08001739880124448
3840,2014-11-28,22.78000068664551,23.09499931335449,22.5049991607666,23.0049991607666,1967091.0,-0.00934986495938983,1.9135897822319679,-1.2161989401406315,51.824824631808674,53.296964001957456,-0.08027537210059421,-0.1746815389186267,-0.2836280173548005,-0.0337317502747041,12.903307481487097,0.5900001525878871,0.03331504407611874,0.14500045776367543,-0.3202784124189684,0.6102793279463192,-0.08763897732764647,0.3776398928549973,-0.6683972732910171,38.461743663069626,-17.83579514238319,0.2326394350913211,11,-0.2125005722045934,-0.24000072479248757,-1.1287503242492711,-0.490000724792484,-2.985000610351566,4,-0.08252857820225457,-1.061853075350008,22.9950008392334,1.1846063558203257,22.79999923706055,-8.166735543759113,22.95000076293945,-0.08252857820225457
3841,2014-12-01,22.540000915527344,22.88999938964844,22.51000022888184,22.649999618530273,2715797.0,-0.010535547141526824,-3.47057635561957,0.4888864399308341,44.385051828198556,52.208504758831516,0.1951383804889808,0.06469742567583836,-0.0737030454051748,0.21195470908386937,13.245807502410006,0.37999916076660156,0.05362282942578389,-0.09249935150146626,-0.5593309778415048,0.37433227483857223,-0.3259151646714855,0.14091646166855298,-0.3840616661728511,5.109734976527156,-45.99287966266375,0.2334158131700186,12,0.02749919891357422,0.0049991607666015625,-0.8887505531311035,-0.2500009536743164,-3.0500011444091797,0,-0.07675250130061861,1.9135897822319679,22.78000068664551,-1.061853075350008,22.9950008392334,1.1846063558203257,22.79999923706055,-0.07675250130061861
3842,2014-12-02,22.604999542236328,22.7549991607666,22.44499969482422,22.625,1929620.0,0.0028837011565605586,1.214291553133515,0.18182448717726413,52.3999786376954,52.27166789581542,0.14192976467825247,0.008399055098735175,-0.16106532763543413,0.15483486294591842,13.390318647921323,0.3099994659423828,0.07855574108920393,-0.032750701904298296,-0.49565335594872195,0.43015195214012536,-0.2642020289265119,0.1987006251179153,-0.4064978903218339,22.377596261063953,-29.693252056096338,0.23145132702221263,12,-0.037499427795410156,-0.05999946594238281,-1.016249179840088,-0.3149995803833008,-3.4300003051757812,1,-0.07166551491663964,-3.47057635561957,22.540000915527344,1.9135897822319679,22.78000068664551,-1.061853075350008,22.9950008392334,-0.07166551491663964
3843,2014-12-03,22.989999771118164,23.1299991607666,22.649999618530273,22.684999465942386,1281580.0,0.01703164064049112,-1.55999755859375,-15.249666221628662,64.44867816346205,55.27141326593095,-0.21207105526497827,-0.3654075518327744,-0.5655449496812466,-0.22819091272583236,13.22684574217238,0.5249996185302734,0.12139622509344505,0.333249568939209,-0.15533901868584366,0.8218381565642616,0.08895527512668266,0.5775438627517353,-0.7506382127460718,76.22377062737084,19.452577094831312,0.24429429381252601,12,-0.19250011444091797,-0.44499969482421875,-1.388749599456787,-0.6999998092651367,-3.440000534057617,2,-0.12896912492851587,1.214291553133515,22.604999542236328,-3.47057635561957,22.540000915527344,1.9135897822319679,22.78000068664551,-0.12896912492851587
3844,2014-12-04,22.46999931335449,23.09499931335449,22.36000061035156,23.07999992370605,2308127.0,-0.022618549932172716,1.2968731373530744,-2.000000000000023,53.89505399402985,55.131675921425234,0.3616357696808912,0.15091009061798744,-0.06614867222612375,0.29389385512083877,13.394837612971722,0.7349987030029297,0.11369559557473607,-0.17950086593628356,-0.6749529990840557,0.3159512672114886,-0.42722693251016963,0.06822520063760251,-0.19141224478310193,14.285572738239374,-45.0653760848423,0.2477260665738869,12,0.32000064849853516,0.07500076293945668,-0.7149991989135707,-0.1799993515014613,-3.6049995422363246,3,-0.11949263675974464,-1.55999755859375,22.989999771118164,1.214291553133515,22.604999542236328,-3.47057635561957,22.540000915527344,-0.11949263675974464
3845,2014-12-05,22.82999992370605,22.875,22.63999938964844,22.72500038146973,1212567.0,0.016021389468294567,1.4102664423490383,-0.17213022487929394,55.85996991209939,54.75088514450297,-0.003428515927449638,-0.1880142452322211,-0.4475083271821525,-0.06214742677340723,13.268903781449263,0.40500068664551137,0.12202397297667744,0.16099977493285778,-0.33041728608410637,0.6524168359498219,-0.08470875557562252,0.40670830544133807,-0.5137563653433403,61.03898677486528,-0.29303404257223065,0.24570853050848135,12,-0.054999351501464844,-0.26249980926513317,-0.9837498664855922,-0.5399999618530238,-3.475000381469723,4,-0.1401664815432897,1.2968731373530744,22.46999931335449,-1.55999755859375,22.989999771118164,1.214291553133515,22.604999542236328,-0.1401664815432897
3846,2014-12-08,22.450000762939453,22.71999931335449,22.395000457763672,22.71999931335449,3108777.0,-0.016644728954730237,1.4074118552950772,-2.5714259763852447,47.48925098404942,53.74541548680616,0.3253459975137645,0.1832666147911155,-0.09162879109922528,0.31692719570699524,13.366304057557487,0.43499946594237926,0.19101980753009684,-0.2074994087219224,-0.7085038094613552,0.29350499201751035,-0.4580016090916388,0.04300279164779397,-0.09760697437707222,11.688353509156936,-46.968231957522164,0.2505022003697164,12,0.3099994659423828,0.11749935150146484,-0.4837508201599121,-0.16000080108642578,-3.0,0,-0.1182628328025892,1.4102664423490383,22.82999992370605,1.2968731373530744,22.46999931335449,-1.55999755859375,22.989999771118164,-0.1182628328025892
3847,2014-12-09,21.700000762939453,22.395000457763672,21.655000686645508,22.375,2399730.0,-0.03340757124775262,1.0699289879583638,2.5000105964382167,38.717355917060694,52.11737090751541,0.9827314341929672,0.8878193181371046,0.6200423858614741,1.0570015701657525,14.386063416252664,0.7950000762939453,0.14898867076621158,-0.8997494697570794,-1.549182210527654,-0.2503167289865047,-1.224465840142365,-0.5750330993717938,1.5199985504150355,3.050855786190523,-51.10495897196327,0.3247163703852871,12,0.7074995040893555,0.7374992370605469,0.31624937057495117,0.5899991989135742,-2.085000991821289,1,-0.10184336009774064,1.4074118552950772,22.450000762939453,1.4102664423490383,22.82999992370605,1.2968731373530744,22.46999931335449,-0.10184336009774064
3848,2014-12-10,21.299999237060547,21.924999237060547,21.229999542236328,21.7450008392334,2150536.0,-0.018433249392417195,-1.376063304304732,0.6592623780001922,37.644333968087814,49.62938867072131,1.2824445816295018,1.2590434341605317,0.978533423360787,1.4484828262720768,15.106819986645995,0.6949996948242188,0.06657915166758244,-1.2405009269714355,-2.112201921678242,-0.36879993226462915,-1.6763514243248387,-0.8046504296180323,1.8887001037597635,3.7533353037491493,-48.92269368970806,0.43585049735340237,12,0.880000114440918,0.9250001907348633,0.8087506294250488,0.9900007247924805,-1.6949996948242188,2,-0.0997652617894298,1.0699289879583638,21.700000762939453,1.4074118552950772,22.450000762939453,1.4102664423490383,22.82999992370605,-0.0997652617894298
3849,2014-12-11,21.13500022888184,21.46999931335449,20.975000381469727,21.325000762939453,2734351.0,-0.007746432586327012,1.0625057121399522,0.42696595502101564,28.46443071281452,47.03378934638864,1.29169122900743,1.4100981348544437,1.116818453380123,1.5991254715986898,15.456138237380692,0.4949989318847621,-0.015779889217139242,-1.3507499694824183,-2.41977960538496,-0.2817203335798766,-1.8852647874336874,-0.8162351515311492,1.9753511199951106,8.421046291360799,-37.90064849273787,0.5345148179512703,12,0.9174995422363246,0.9624996185302699,1.0087499618530238,1.1549997329711879,-1.0249996185302805,3,-0.07499413175568947,-1.376063304304732,21.299999237060547,1.0699289879583638,21.700000762939453,1.4074118552950772,22.450000762939453,-0.07499413175568947
3850,2014-12-12,20.795000076293945,21.07999992370605,20.73500061035156,21.0,1752837.0,-0.01608706642563784,-1.1230801734812585,1.0789439341464842,23.87174289864234,44.754532798660165,1.4756928273507128,1.7259643470951502,1.433017719065532,1.921768230350132,15.91025175107058,0.39999961853028054,-0.09481191523610377,-1.6192501068115241,-2.9264621812750313,-0.31203803234801697,-2.2728561440432777,-0.9656440695797706,2.187230214538573,3.0226450955166095,-37.091767036112486,0.653606037231753,12,1.1374998092651367,1.1824998855590785,1.3299999237060547,1.494999885559082,-0.10000038146972656,4,-0.09281078615507965,1.0625057121399522,21.13500022888184,-1.376063304304732,21.299999237060547,1.0699289879583638,21.700000762939453,-0.09281078615507965
3851,2014-12-15,20.21500015258789,20.84000015258789,20.21500015258789,20.700000762939453,1440663.0,-0.027891316257663723,-1.5773163441875098,2.3658575163520315,21.18019992378646,41.28566849711473,1.8899576193660756,2.2454581095877444,1.9736045164883365,2.478067603968384,16.943903355014246,0.625,-0.23770823034013233,-2.087750053405763,-3.723143226962563,-0.45235687984896344,-2.905446640184163,-1.2700534666273633,2.5874517638061505,0.0,-33.704105647059954,0.8176965867784006,12,1.4574995040893555,1.5024995803833008,1.8512496948242188,2.0749998092651367,0.6199989318847656,0,-0.042542696208758946,-1.1230801734812585,20.795000076293945,1.0625057121399522,21.13500022888184,-1.376063304304732,21.299999237060547,-0.042542696208758946
3852,2014-12-16,20.44499969482422,20.475000381469727,19.700000762939453,20.270000457763672,3024474.0,0.011377667103647404,5.595724303616648,-0.36082271511719366,25.59586352477966,36.968689092816675,1.4766231809872146,1.943403801899187,1.7100815895973014,2.2250651624694484,18.780050780455,0.7749996185302734,-0.3448736531317884,-1.7487504959106452,-3.573359951918988,0.07585896009769755,-2.6610552239148184,-0.8364457679064721,2.098707045189208,33.483121024568376,3.924829784413838,0.9123047280041723,12,0.9525003433227539,1.015000343322754,1.6212501525878906,1.8450002670288086,0.5650005340576207,1,-0.048667104266900796,-1.5773163441875098,20.21500015258789,-1.1230801734812585,20.795000076293945,1.0625057121399522,21.13500022888184,-0.048667104266900796
3853,2014-12-17,20.729999542236328,21.049999237060547,20.450000762939453,20.559999465942386,3186378.0,0.013939831336082564,-2.076935115493151,0.9714332425067916,26.958273102110113,33.975713438158934,0.9357310497987541,1.5886374241966266,1.4080412169975531,1.921679587953868,20.31766497335708,0.6049995422363281,-0.41265685357689463,-1.367750644683838,-3.2906749979051035,0.5551737085374278,-2.329212821294469,-0.40628846807320684,1.4724624805282218,58.192069087025935,32.76425944067903,0.9614621766106324,12,0.5575008392333984,0.7300004959106445,1.3362503051757812,1.5600004196166992,0.29000091552734375,2,-0.053786772587544385,5.595724303616648,20.44499969482422,-1.5773163441875098,20.21500015258789,-1.1230801734812585,20.795000076293945,-0.053786772587544385
3854,2014-12-18,21.07999992370605,21.09000015258789,20.76000022888184,20.989999771118164,2416272.0,0.016883762141750802,4.9999653211263055,0.5294124246878023,33.168306734943386,31.45441752958605,0.4110503933738592,1.198485145724387,1.048423360184831,1.5576968003507865,20.867057737201716,0.3600006103515625,-0.5141270009716052,-0.9532502174377484,-2.9236774159213397,1.0171769810458429,-1.938463816679544,0.03196338180404723,0.8221667478794856,99.28055875734098,72.38256691795038,0.9852135992417956,12,0.13000011444092152,0.3800001144409215,1.0762495994567907,1.2100000381469762,0.05999946594238992,3,-0.0699715553514293,-2.076935115493151,20.729999542236328,5.595724303616648,20.44499969482422,-1.5773163441875098,20.21500015258789,-0.0699715553514293
3855,2014-12-19,21.170000076293945,21.25,20.815000534057614,21.21999931335449,2353963.0,0.004269456969337115,6.90903731446809,-0.555546136565913,36.020398511333745,30.180100588173197,0.06796343199469135,1.0280935629874932,0.9583575038368117,1.4603228142337379,21.83668001451756,0.43499946594238637,-0.6962586567191025,-0.7787500381469741,-2.74483886905551,1.1873387927615617,-1.7617944536012438,0.2042943773072956,0.46790668625406084,94.83871205912537,62.49194151577563,0.9830444154542681,12,-0.12249946594238281,0.28999996185302734,0.9249997138977051,1.119999885559082,0.1550006866455078,4,-0.05007082957592279,4.9999653211263055,21.07999992370605,-2.076935115493151,20.729999542236328,5.595724303616648,20.44499969482422,-0.05007082957592279
3856,2014-12-22,21.09499931335449,21.3700008392334,20.905000686645508,21.170000076293945,1508489.0,-0.003542785199299181,-1.043965625654999,1.5000381475549194,34.62322108726599,29.725196718196,-0.0776182742673086,1.0049783522650984,1.0316137571991497,1.5268000871396836,23.28160161922269,0.4650001525878906,-0.8246154541742712,-0.7587507247924847,-2.695372835238256,1.1778713856532868,-1.7270617800153722,0.20956033043040279,0.310358729240491,83.53284351404393,47.86268758888429,0.9683110552228864,12,-0.28249931335448863,0.365000724792484,0.9750008583068883,1.1950006484985387,-0.29500007629394176,0,-0.018961821832202852,6.90903731446809,21.170000076293945,4.9999653211263055,21.07999992370605,-2.076935115493151,20.729999542236328,-0.018961821832202852
3857,2014-12-23,21.270000457763672,21.354999542236328,21.045000076293945,21.09000015258789,984986.0,0.008295859213344192,-1.2962884471382754,-2.3999796551547616,31.7021453601742,29.064953539538926,-0.3576390198616082,0.7353650395776867,0.8497732817974608,1.3493160263785668,24.787394667322328,0.3099994659423828,-0.9996528941229066,-0.4997495651245103,-2.3811139951615203,1.3816148649124997,-1.4404317801430153,0.4409326498939947,-1.5699996948242188,89.13039421990484,56.16970544238133,0.9406822150185059,12,-0.6850004196166992,0.18999958038330078,0.7999997138977051,1.0199995040893555,-0.6100006103515625,1,-0.020451404039920296,-1.043965625654999,21.09499931335449,6.90903731446809,21.170000076293945,4.9999653211263055,21.07999992370605,-0.020451404039920296
3858,2014-12-24,21.295000076293945,21.440000534057614,21.26000022888184,21.36000061035156,223563.0,0.0011753464030204164,-1.6666666666667018,-0.36111346585849763,36.02855261104806,29.905411528231546,-0.42848178070866183,0.6238169972032104,0.8396832274328894,1.3268236412344478,26.027208464654585,0.18000030517577414,-1.1267594271545747,-0.3994999885559096,-2.226980307878737,1.4279803307669177,-1.313240148217325,0.5142401711055058,-1.5618993377685548,78.67641283981675,41.562561285521454,0.9137401596614144,12,-0.7249994277954102,0.16499996185302734,0.7750000953674316,0.9724998474121094,-0.4200000762939453,2,-0.013383416125430037,-1.2962884471382754,21.270000457763672,-1.043965625654999,21.09499931335449,6.90903731446809,21.170000076293945,-0.013383416125430037
3859,2014-12-29,21.155000686645508,21.399999618530273,20.88500022888184,21.309999465942386,1180744.0,-0.006574284533780617,2.074631624496096,2.3845770122364596,28.98370162466837,30.473406942234444,-0.3188806812337859,0.6523464237311565,1.0110036725204843,1.4722140654734908,27.33092555548287,0.514999389648434,-1.1630586423499665,-0.4474993705749526,-2.1822208131015657,1.2872220719516605,-1.3148600918382591,0.41986135068835395,-1.3536239562988293,54.40002441406306,19.473451420081467,0.8673607212633062,12,-0.5850000381469727,0.30499935150146484,0.9149994850158691,0.9374990463256871,-0.75,0,-0.0063814807137801965,-1.6666666666667018,21.295000076293945,-1.2962884471382754,21.270000457763672,-1.043965625654999,21.09499931335449,-0.0063814807137801965
3860,2014-12-30,20.899999618530273,21.11000061035156,20.799999237060547,21.049999237060547,2085649.0,-0.01205393806846855,1.296286354099738,0.9677470958849945,29.922278064566214,31.444748957876634,-0.05299175518370802,0.80031345335507,1.281307280336982,1.731178080256175,28.47436896001693,0.35500144958496094,-1.1726475151144022,-0.6085003852844224,-2.2770488706626466,1.0600481000938018,-1.4427746279735345,0.2257738574046897,-1.0330779360351592,15.625027939620702,-21.322269792818524,0.8342742426891114,12,-0.3299989700317383,0.5600004196166992,1.1437506675720215,1.1900005340576172,-0.514999389648434,1,0.011483242846826558,2.074631624496096,21.155000686645508,-1.6666666666667018,21.295000076293945,-1.2962884471382754,21.270000457763672,0.011483242846826558
3861,2014-12-31,20.809999465942386,20.950000762939453,20.649999618530273,20.799999237060547,482413.0,-0.004306227475147528,1.0689532704133644,-0.06666836209200898,36.09374133870736,32.611179826090826,0.1455958639063084,0.7948112482967247,1.3833006369806604,1.8214646237056122,29.741011351844538,0.3000011444091797,-1.1332636613162208,-0.6120004653930629,-2.2341186613617765,1.0101177305756508,-1.4230595633774215,0.19905863259129575,-0.8801546293847728,20.253121770790617,-20.115109407164265,0.8110590979843574,12,0.1350011825561488,0.6500005722045863,1.3587508201599086,1.2800006866455043,-0.25,2,0.02474778040431569,1.296286354099738,20.899999618530273,2.074631624496096,21.155000686645508,-1.6666666666667018,21.295000076293945,0.02474778040431569
3862,2015-01-02,20.98500061035156,21.174999237060547,20.645000457763672,20.8700008392334,19566874.0,0.008409473757823971,1.141422081450056,11.49971390424885,44.705909506474654,34.58313942657578,0.0617421112704335,0.5188212561119236,1.215964727736381,1.647530903286789,30.764361850343263,0.529998779296875,-1.0326177210912633,-0.35599937438965057,-1.888714945093735,1.176716196314434,-1.1223571597416928,0.4103584109623917,-0.9947495458939457,42.76731068666918,-2.140238008871563,0.766357785352042,1,0.057499885559085584,0.4600000381469762,1.353749275207523,1.1049995422363317,-0.7250003814697195,4,-0.008815886009541196,1.0689532704133644,20.809999465942386,1.296286354099738,20.899999618530273,2.074631624496096,21.155000686645508,-0.008815886009541196
3863,2015-01-05,20.024999618530273,21.18000030517578,20.024999618530273,20.834999084472656,11493422.0,-0.04574700804858367,-1.8518554275878145,-7.043487635380776,35.278523177548095,34.81760792019852,1.0183080563589755,1.31260025345723,2.1619951883641377,2.60103190327267,32.998588897263666,1.1550006866455078,-0.8715870093051379,-1.167750358581543,-2.5991189507358534,0.2636182335727675,-1.8834346546587,-0.45206606250438597,1.4150009155273402,0.0,-47.477108184606614,0.7156842960771553,1,0.7075004577636719,1.4050006866455078,2.351250171661377,2.065000534057617,0.5249996185302734,0,0.031710374081317605,1.141422081450056,20.98500061035156,1.0689532704133644,20.809999465942386,1.296286354099738,20.899999618530273,0.031710374081317605
3864,2015-01-06,19.78499984741211,20.149999618530273,19.78499984741211,20.065000534057614,4172856.0,-0.01198500752509768,-1.6071348287818203,0.34568008797356586,36.23979348685307,34.84198513970067,1.1793111786161035,1.4136093202565831,2.378983569704122,2.8300363396090304,34.89607568118755,0.36499977111816406,-0.7497364897020375,-1.2735001564025872,-2.704128261044527,0.15712794823935283,-1.9888142087235572,-0.5581861040816172,1.6267006683349585,0.0,-50.90678022235488,0.7153140523209696,1,0.8275003433227539,1.6450004577636719,2.6412501335144043,2.3050003051757812,0.4699993133544922,1,0.05509224973435933,-1.8518554275878145,20.024999618530273,1.141422081450056,20.98500061035156,1.0689532704133644,20.809999465942386,0.05509224973435933
3865,2015-01-07,19.6299991607666,20.049999237060547,19.584999084472656,19.86000061035156,8461737.0,-0.007834252607577419,-1.906236402758489,0.8214317341162504,40.98613015681379,35.54897503631709,1.2213253013051428,1.3877316868540461,2.5067630419929756,2.973906941283616,36.96429550535528,0.4650001525878906,-0.654720738360016,-1.268500804901123,-2.5753420849816777,0.03834047517943162,-1.9219214449414004,-0.6150801648608457,1.7166333282470667,2.8213192384961254,-52.27246198203989,0.6534206400402768,1,0.8825006484985352,1.7274999618530273,2.8887505531311035,2.460000991821289,1.1750011444091797,2,0.0394804665823858,-1.6071348287818203,19.78499984741211,-1.8518554275878145,20.024999618530273,1.141422081450056,20.98500061035156,0.0394804665823858
3866,2015-01-08,19.795000076293945,19.81999969482422,19.350000381469727,19.5,9635407.0,0.008405548781536432,1.7246391233918807,-1.2826009437170043,39.77989958248335,36.446503283240325,0.9527150250786676,1.0684038703075025,2.316541706382239,2.796227352021461,38.77808573924652,0.4699993133544922,-0.617121055068484,-0.9707498550415039,-2.1468556481159737,0.20535593803296592,-1.5588027515787388,-0.382696958504269,1.4459344084472612,24.3169242282273,-32.126177624032316,0.5880528965372354,1,0.6000003814697266,1.4449996948242188,2.7587499618530273,2.2950000762939453,1.3449993133544957,3,0.029805514034549896,-1.906236402758489,19.6299991607666,-1.6071348287818203,19.78499984741211,-1.8518554275878145,20.024999618530273,0.029805514034549896
3867,2015-01-09,19.489999771118164,19.98500061035156,19.325000762939453,19.709999084472656,10392342.0,-0.015407946653207771,-1.400011097355002,-0.7457601913813726,30.62504284075156,35.846113308762945,1.093681514016449,1.264161486906488,2.5742042522544324,3.0887224211008757,39.4384450801597,0.6599998474121058,-0.6182063639294064,-1.1652501106262214,-2.3861925084346822,0.0556922871822394,-1.77572130953045,-0.5547789117219928,1.599659985361324,8.89482743374661,-45.37201054685215,0.6104711989042295,1,0.8725004196166992,1.7375001907348633,3.0662503242492676,2.6000003814697266,1.5349998474121094,4,0.05489993367828738,1.7246391233918807,19.795000076293945,-1.906236402758489,19.6299991607666,-1.6071348287818203,19.78499984741211,0.05489993367828738
3868,2015-01-12,19.174999237060547,19.875,19.024999618530273,19.875,12832425.0,-0.01616216201933518,1.4285698715538335,3.181831580590066,19.905265536723192,34.83739818788014,1.202824876394768,1.4880950964609099,2.8452901715056775,3.381195653992247,39.72876679617448,0.8500003814697266,-0.6188238003694728,-1.3740006446838393,-2.721941421068788,-0.02605986829889062,-2.047971032876312,-0.7000302564913667,1.738194620064938,13.333299424913195,-33.7838938552539,0.6739703881924736,1,0.9275007247924805,1.9025001525878906,3.3812508583068848,2.755001068115238,1.4400005340576172,0,0.056584147848321775,-1.400011097355002,19.489999771118164,1.7246391233918807,19.795000076293945,-1.906236402758489,19.6299991607666,0.056584147848321775
3869,2015-01-13,19.549999237060547,19.6200008392334,19.059999465942386,19.114999771118164,3522971.0,0.019556715250095946,-1.0550506234754475,-0.621427131187296,26.52177109979722,34.45956408068359,0.6439289519916969,1.0416693354340154,2.4245084402292605,2.982267171307882,39.758159414293715,0.5600013732910121,-0.6175915034501713,-0.919750595092772,-2.3083871905819286,0.4688860003963846,-1.6140688928373486,-0.22543229734819548,1.1366113114335121,51.219494040696325,9.719930555471741,0.6943182977445782,1,0.5525007247924805,1.510000228881836,3.121250629425049,2.2500009536743164,0.9400005340576172,1,0.05115089713683063,1.4285698715538335,19.174999237060547,-1.400011097355002,19.489999771118164,1.7246391233918807,19.795000076293945,0.05115089713683063
3870,2015-01-14,18.864999771118164,19.399999618530273,18.84000015258789,19.170000076293945,6748467.0,-0.03503833722120264,-2.1549306368940804,-0.7011509876570275,22.536986543343716,32.95325799230985,1.128590046869327,1.659761219578364,3.03999302545002,3.6411078829966073,39.61779829541797,0.7099990844726562,-0.678491658385628,-1.508250045776368,-3.06033998153568,0.04383988998294441,-2.284295013656024,-0.7322050778967117,1.622217465780242,2.183371924505679,-32.594789789288356,0.7760449678796566,1,1.1450004577636719,1.9925003051757812,3.8025002479553223,2.935000419616699,1.649999618530277,2,0.0736813891604966,-1.0550506234754475,19.549999237060547,1.4285698715538335,19.174999237060547,-1.400011097355002,19.489999771118164,0.0736813891604966
3871,2015-01-15,19.354999542236328,19.38999938964844,18.59000015258789,18.96500015258789,3643956.0,0.025974014156540992,2.47826447514633,-1.2786852440153087,28.11429433393694,31.109745195361214,0.4587345314491955,1.1615838893964963,2.498278896830165,3.1214655799806508,39.07268688391524,0.7999992370605504,-0.6972758183281833,-0.975250244140625,-2.5921010275010907,0.6416005392198407,-1.7836756358208596,-0.16682485246039036,0.9016073028586042,54.83864792953628,25.82299301020332,0.8084253916802335,1,0.5300006866455078,1.3000001907348633,3.316250801086426,2.445000648498535,1.2700004577636719,3,0.07491608355635826,-2.1549306368940804,18.864999771118164,-1.0550506234754475,19.549999237060547,1.4285698715538335,19.174999237060547,0.07491608355635826
3872,2015-01-16,19.450000762939453,19.530000686645508,18.979999542236328,19.26499938964844,5969994.0,0.004908355616119353,2.1884011499336578,0.4743632379983476,29.24637722203694,30.439506755859973,0.1375613989399369,1.0416223191139835,2.3545024209037138,2.993720231391798,37.960675495807,0.5500011444091797,-0.711315330319696,-0.8304990768432603,-2.49306844681853,0.8320702931320092,-1.6617837618308933,0.0007856081443726737,0.5399490113543521,66.9261254842588,42.366687329078125,0.831284684987634,1,-0.0800008773803711,1.0424995422363281,3.213749408721924,2.3424997329711914,1.4749984741210938,4,0.08688938613972486,2.47826447514633,19.354999542236328,-2.1549306368940804,18.864999771118164,-1.0550506234754475,19.549999237060547,0.08688938613972486
3873,2015-01-19,19.614999771118164,19.690000534057614,19.399999618530273,19.450000762939453,1406867.0,0.008483239162288658,-1.188675442826578,0.891879910097549,32.77405838101694,30.054425077433738,-0.10249016210889295,0.8314354560532209,2.138093629292836,2.7978815023367147,37.959269937708996,0.2900009155273402,-0.7642786243003457,-0.6097500801086433,-2.283594030378527,1.0640938701612406,-1.4466720552435852,0.22717189502629864,0.1509580637026957,93.18175118819138,69.40630332376406,0.8369219751349423,1,-0.2950000762939453,0.6424999237060547,2.8075003623962402,2.1775007247924805,1.635000228881836,0,0.07188375548636228,2.1884011499336578,19.450000762939453,2.47826447514633,19.354999542236328,-2.1549306368940804,18.864999771118164,0.07188375548636228
3874,2015-01-20,19.604999542236328,19.76499938964844,19.540000915527344,19.614999771118164,1864855.0,-0.0005098255925835016,-2.214321721004424,-0.06060781208457119,34.67457053097368,29.353140674562614,-0.13489362169926622,0.7644608086561888,2.095346750291945,2.7769102660469542,37.973340064167175,0.2249984741210973,-0.877803257654481,-0.5460002899169929,-2.1909086002436347,1.0989080204096489,-1.3684544450803138,0.276453865246328,-1.0149993896484375,86.3829828679397,59.03289745166259,0.822454155163321,1,-0.31749916076660156,0.4250001907348633,2.5974998474121094,2.1875009536743164,1.6949996948242188,1,0.051517482910720114,-1.188675442826578,19.614999771118164,2.1884011499336578,19.450000762939453,2.47826447514633,19.354999542236328,0.051517482910720114
3875,2015-01-21,20.11000061035156,20.13500022888184,19.43000030517578,19.63999938964844,3469553.0,0.02575879009980464,1.7115357810952339,-46.99904634751026,42.456917193619006,29.650587075799912,-0.6310027860675511,0.18548544788672316,1.5480208113236849,2.2434800385602394,38.00656225860462,0.7049999237060582,-0.8657034119939873,0.012000751495357065,-1.561418281579634,1.5854197845703482,-0.7747087650421385,0.7987102680328526,-1.4965004730224578,98.38190179315409,67.23693095359194,0.7867095165374957,1,-0.7475004196166957,-0.09500026702880504,1.9649991989135778,1.6824998855590856,1.25,2,0.01889602930051626,-2.214321721004424,19.604999542236328,-1.188675442826578,19.614999771118164,2.1884011499336578,19.450000762939453,0.01889602930051626
3876,2015-01-22,20.69499969482422,20.7450008392334,19.975000381469727,20.13999938964844,3545648.0,0.029089958563777163,1.3511371247197228,1.180848646191816,47.128705541807584,31.484327375917243,-1.2012338238471472,-0.45430980460015746,0.9188848556354543,1.6315681964495212,37.84158959753894,0.7700004577636719,-0.8271611849750187,0.6169998168945305,-0.9126183887844839,2.146618022573545,-0.14780928594497666,1.3818089197340377,-2.020639553833007,97.1670760529043,64.70421768577523,0.7648091028395068,1,-1.0274991989135742,-0.6799993515014648,1.260000228881836,1.0550003051757812,0.8999996185302699,3,-0.008697767955067714,1.7115357810952339,20.11000061035156,-2.214321721004424,19.604999542236328,-1.188675442826578,19.614999771118164,-0.008697767955067714
3877,2015-01-23,20.834999084472656,21.15999984741211,20.68000030517578,20.78499984741211,3247663.0,0.006764889669626406,-2.692328007394692,0.09008866588769045,59.57445849128324,35.89201548197947,-1.2632224834933368,-0.6625380257254179,0.7298237816419544,1.4642388643022137,37.40255495350206,0.4799995422363281,-0.7967200343797707,0.7787492752075202,-0.6906901036449504,2.248188654059991,0.04402958578128491,1.5134689646337556,-2.0364005015869147,81.53404996169047,43.10740642114838,0.7347196894262357,1,-0.9599990844726562,-0.8199987411499023,0.8600006103515625,0.8425006866455078,0.9050006866455078,4,-0.010079150165605677,1.3511371247197228,20.69499969482422,1.7115357810952339,20.11000061035156,-2.214321721004424,19.604999542236328,-0.010079150165605677
3878,2015-01-26,21.01000022888184,21.104999542236328,20.5,20.600000381469727,4600727.0,0.008399383350086387,1.0166702694454688,8.200122072175244,64.70587696533485,40.13469391148365,-1.285767443405323,-0.9064600801999205,0.5187109321979406,1.2552232454001349,37.23869857046897,0.6049995422363281,-0.7668579886280291,0.9680004119873082,-0.4556733983605916,2.391674222335208,0.2561635068133583,1.6798373171612582,-2.022489544833988,91.3294995248167,46.057572598354135,0.7118369051739504,1,-1.1350002288818395,-0.9949998855590856,0.41874980926513317,0.44999980926513317,0.4949989318847621,0,-0.0040457396903996745,-2.692328007394692,20.834999084472656,1.3511371247197228,20.69499969482422,1.7115357810952339,20.11000061035156,-0.0040457396903996745
3879,2015-01-27,21.020000457763672,21.18000030517578,20.94499969482422,20.959999084472656,3124556.0,0.00047597471551119597,-4.222226931717035,0.14634486736943833,67.28856317424379,45.10709131491699,-1.1905147177203474,-0.9771940023570664,0.4801913609985533,1.2117197164595268,36.55666556724617,0.2350006103515625,-0.6715958474656283,0.984750652313231,-0.41782794112544863,2.3873292457519106,0.2834613555938894,1.6860399490325726,-1.858690640646678,90.85715157645089,38.55424711110592,0.7012892967193401,1,-1.135000228881836,-1.005000114440918,0.35374975204467773,0.4399995803833008,0.5249996185302734,1,0.010941938022241082,1.0166702694454688,21.01000022888184,-2.692328007394692,20.834999084472656,1.3511371247197228,20.69499969482422,0.010941938022241082
3880,2015-01-28,21.13999938964844,21.21500015258789,20.80500030517578,21.165000915527344,4944254.0,0.005708797776950103,5.55999755859375,-0.416682560874758,66.91822873306481,49.41863958148676,-1.0659654932965914,-1.1365630309747594,0.33264064036130137,1.0510705913957672,35.8207552054732,0.4099998474121094,-0.49727363145834147,1.0927495956420934,-0.3446549576176494,2.530154148901836,0.3740473190122202,1.8114518722719666,-1.7768205237255685,93.95155025941513,36.53438024455319,0.7187022766298717,1,-1.0424995422363317,-1.1249990463256871,0.1950006484985316,0.3200006484985316,0.4250011444091726,2,0.00756858335059607,-4.222226931717035,21.020000457763672,1.0166702694454688,21.01000022888184,-2.692328007394692,20.834999084472656,0.00756858335059607
3881,2015-01-29,21.325000762939453,21.325000762939453,20.950000762939453,21.07999992370605,4214147.0,0.008751247806639162,2.061214003783544,-9.799435459263055,73.80026331791457,54.369071369917606,-1.0528536736465348,-1.3502305717693446,0.1145768317336362,0.8302335419639846,34.794685288176574,0.375,-0.35105192027869236,1.2520009040832534,-0.2594797534528084,2.763481561619315,0.4962605753152225,2.0077412328512843,-1.7396033426167783,100.0,34.939571320665436,0.7557403287680305,1,-0.9625005722045898,-1.3100004196166992,-0.07125043869018555,0.13499927520751953,-0.25,3,0.0016412589055063709,5.55999755859375,21.13999938964844,-4.222226931717035,21.020000457763672,1.0166702694454688,21.01000022888184,0.0016412589055063709
3882,2015-01-30,20.799999237060547,21.70499992370605,20.63999938964844,21.5049991607666,6906526.0,-0.02461906246640344,-1.0780505959303683,-2.877540852153698,69.98768787255446,58.50391909119955,-0.353377826520461,-0.8851833316338187,0.5939308472457014,1.3224494287752648,34.260637068672104,1.06500053405761,-0.11259354318458747,0.7362494468688965,-0.7538439374019816,2.2263428311397746,-0.008797245266542575,1.4812961390043355,-0.9710573487715237,24.896203821978744,-44.77792600909105,0.7450466921354386,1,-0.2324991226196289,-0.6524991989135742,0.33625078201293945,0.6600008010864258,0.3100013732910121,4,0.03822115891607547,2.061214003783544,21.325000762939453,5.55999755859375,21.13999938964844,-4.222226931717035,21.020000457763672,0.03822115891607547
3883,2015-02-02,20.65999984741211,20.90999984741211,20.3799991607666,20.895000457763672,2276862.0,-0.006730740133826241,3.000014395117176,0.3333342351531155,64.49086265901204,61.816840438759364,-0.055380303830840916,-0.7327400858726989,0.6849088328793478,1.4272388727722323,32.912021315432106,0.5300006866455078,0.08377424276817891,0.5645000457763665,-0.9489935207896814,2.0779936123424143,-0.19224673750665744,1.3212468290593904,-0.53088867345636,21.132115126057734,-48.77475033043404,0.7567467832830241,2,-0.0924997329711914,-0.5124998092651367,0.3625001907348633,0.8000001907348633,0.17000007629394176,0,0.05227492408918555,-1.0780505959303683,20.799999237060547,2.061214003783544,21.325000762939453,5.55999755859375,21.13999938964844,0.05227492408918555
3884,2015-02-03,20.875,21.01499938964844,20.684999465942386,20.799999237060547,1930399.0,0.010406590231162083,-1.1639317607624888,-0.31915135380819426,79.91069527914537,65.97837133715119,-0.07966320056689113,-0.9084709731891536,0.43140146023173287,1.1810351207371994,31.21591098256048,0.3549995422363317,0.28950137825595945,0.725000190734864,-0.8195967423614405,2.2695971238311685,-0.047298275813286494,1.4972986572830145,-0.49500083923339844,37.35853239323902,-39.41648543888351,0.772298466548152,2,-0.034999847412109375,-0.7274999618530273,0.1400003433227539,0.5850000381469727,0.14999961853027344,1,0.030179600515765292,3.000014395117176,20.65999984741211,-1.0780505959303683,20.799999237060547,2.061214003783544,21.325000762939453,0.030179600515765292
3885,2015-02-04,20.405000686645508,20.899999618530273,20.280000686645508,20.8700008392334,2291764.0,-0.02251493716668229,1.3619109900090827,-6.199938965464625,65.7185703117371,68.04391186714335,0.4878892833763402,-0.3978304879912642,0.8408416110214318,1.6178987219991896,29.44276782431444,0.6199989318847656,0.46739884339358184,0.21625080108642436,-1.3122191536474688,1.7447207558203175,-0.5479841762805222,0.9804857784533709,1.2999992370605433,8.771934521021024,-67.85412508749477,0.764234977366947,2,0.5874996185302734,-0.25750064849853516,0.6099996566772461,1.0549993515014648,0.40499877929687855,2,0.05586862785035507,-1.1639317607624888,20.875,3.000014395117176,20.65999984741211,-1.0780505959303683,20.799999237060547,0.05586862785035507
3886,2015-02-05,20.38500022888184,20.38500022888184,20.0049991607666,20.2450008392334,1996729.0,-0.0009801743244614025,4.428610354223208,-0.30107385743702414,64.31851599572622,68.57102936763701,0.5132674846702656,-0.34926959204805286,0.7944497736820431,1.606785684706221,27.5050500180517,0.40000152587890625,0.6440572294273714,0.1667503356933615,-1.3524681051986676,1.6859687765853906,-0.5928588847526512,0.9263595561393743,1.2914997100830021,22.35299397502522,-53.20739257607895,0.7596092204460141,2,0.46999931335448863,-0.23750019073486683,0.6300001144409144,1.0749998092651332,0.3400001525878871,3,0.05788571459047276,1.3619109900090827,20.405000686645508,-1.1639317607624888,20.875,3.000014395117176,20.65999984741211,0.05788571459047276
3887,2015-02-06,20.559999465942386,20.71500015258789,20.315000534057614,20.38500022888184,3378692.0,0.008584706161180344,-1.5396911898273375,1.2499999999999682,64.42746953485184,68.54009520869445,0.32984387470840204,-0.46377497999133865,0.5551735915502469,1.4021730395225767,25.659768300185597,0.399999618530277,0.7617349329412662,0.2882495880127003,-1.1979902276422898,1.7744894036676904,-0.45487031981479475,1.0313694958401953,1.0496404418945247,54.95051281228122,-17.621594032914672,0.7431199078274954,2,0.29500007629394176,-0.4124994277954137,0.6425008773803675,0.9000005722045863,0.18500137329101207,4,0.025048701866464906,4.428610354223208,20.38500022888184,1.3619109900090827,20.405000686645508,-1.1639317607624888,20.875,0.025048701866464906
3888,2015-02-09,20.26000022888184,20.354999542236328,20.100000381469727,20.34000015258789,3118427.0,-0.014591402959785782,3.636403044857901,-0.45714441416891705,59.18654401855029,67.63987085806185,0.5724687536031645,-0.08255506733324225,0.7909203521841057,1.6681985329446078,23.54006138212291,0.4599990844726598,0.8082419927008928,-0.06599969863891175,-1.4600269187291666,1.328027521451343,-0.7630133086840374,0.6310139114062139,1.2854540490722606,25.247624784951473,-43.69473965226224,0.6970136100451265,2,0.5949993133544886,-0.11250019073486683,0.9837503433227504,1.1999998092651332,0.4650001525878871,0,0.04195460868050693,-1.5396911898273375,20.559999465942386,4.428610354223208,20.38500022888184,1.3619109900090827,20.405000686645508,0.04195460868050693
3889,2015-02-10,20.549999237060547,20.614999771118164,20.15999984741211,20.315000534057614,2070288.0,0.014313869935958623,1.4931518302719933,-2.9374865889423107,56.567146673468656,66.48975062921784,0.23332554095381397,-0.3096723948641369,0.4324274882499708,1.344609152206253,21.137273497981095,0.4549999237060547,0.7831340419616879,0.17399930953979492,-1.1738043696090728,1.5218029886886626,-0.4999025300346389,0.8479011491142288,0.933836836206055,60.89383212783278,-4.14598287064365,0.6739018395744341,2,0.30500030517578125,-0.4024991989135742,0.5312509536743164,0.9100008010864258,0.29500007629394176,1,0.013625338055514025,3.636403044857901,20.26000022888184,-1.5396911898273375,20.559999465942386,4.428610354223208,20.38500022888184,0.013625338055514025
3890,2015-02-11,20.2549991607666,20.700000762939453,20.209999084472656,20.6299991607666,2290934.0,-0.014355235389105658,-1.1075334093537987,-1.5957534880323117,42.81044753512544,63.046437764463484,0.4353702494263132,0.09992552292561285,0.6610247451539806,1.6034834338211574,18.336304816890593,0.4900016784667969,0.7084458040115145,-0.19050073623657227,-1.3388308644524791,0.9578293919793346,-0.7646658003445239,0.3836643278713794,1.1696834359999997,35.211218417977406,-24.700400362114237,0.5741650641079531,2,0.6000003814697266,-0.1074991226196289,0.7662510871887207,1.205000877380371,0.6600017547607422,2,0.03801532903813398,1.4931518302719933,20.549999237060547,3.636403044857901,20.26000022888184,-1.5396911898273375,20.559999465942386,0.03801532903813398
3891,2015-02-12,20.80500030517578,20.88999938964844,20.184999465942386,20.225000381469727,3051146.0,0.027153846813013915,-1.136357725174935,-1.5466664632161458,49.567741084385034,60.777554788000224,-0.21920139219213297,-0.3540265035528023,0.057379854101739625,1.0220241868021631,15.156086567760003,0.7049999237060547,0.6307874638320854,0.28700037002563406,-0.749041623139064,1.323042363190332,-0.23102062655671318,0.8050213666079813,0.5628949541508206,89.24060871055788,30.739547900516406,0.5180209965823481,2,-0.2950010299682617,-0.6575002670288086,0.12999916076660156,0.597498893737793,0.6000003814697266,3,0.00024028650292118314,-1.1075334093537987,20.2549991607666,1.4931518302719933,20.549999237060547,3.636403044857901,20.26000022888184,0.00024028650292118314
3892,2015-02-13,21.13999938964844,21.209999084472656,20.73500061035156,20.875,3919185.0,0.016101854340724087,1.3456785472082158,0.4568955594944929,51.79062246310751,59.36641698845526,-0.5597647770482688,-0.5859662087459192,-0.3305716968321484,0.6609479238777247,12.378788723851123,0.4749984741210973,0.5500041769058868,0.5374995231628468,-0.40305189704294264,1.4780509433686362,0.06722381305995029,1.0077752332657433,0.17338002573576006,93.69371381832772,37.71991886698197,0.4702757101028949,2,-0.5325002670288121,-0.9924993515014684,-0.3224992752075231,0.14500045776366832,0.40500068664550426,4,-0.01963098487041237,-1.136357725174935,20.80500030517578,-1.1075334093537987,20.2549991607666,1.4931518302719933,20.549999237060547,-0.01963098487041237
3893,2015-02-16,21.024999618530273,21.155000686645508,20.915000915527344,21.155000686645508,1844165.0,-0.0054399136442018214,2.6922738343261248,-0.49057119824954715,50.06692319280569,56.0504423121953,-0.433088854064934,-0.37936695999549386,-0.2833640717139261,0.7483781795953632,9.884292104764608,0.23999977111816406,0.415131239618205,0.35199975967407227,-0.4822626312576723,1.1862621506058169,-0.0651314357918018,0.7691309551399463,0.23604458666922312,82.38099044145162,29.546575255690925,0.4171311954658727,2,-0.41750049591064453,-0.8774995803833008,-0.22999954223632812,0.24750041961669922,0.625,0,-0.013317421373463367,1.3456785472082158,21.13999938964844,-1.136357725174935,20.80500030517578,-1.1075334093537987,20.2549991607666,-0.013317421373463367
3894,2015-02-17,20.614999771118164,20.834999084472656,20.36000061035156,20.739999771118164,3013275.0,-0.019500587626682164,2.0158764759309946,0.9615305613427624,43.478264990221525,53.57929727647135,-0.07135199580375229,0.11613346119673196,0.06944540218440665,1.1307790854877737,7.3137687082933684,0.6649990081787145,0.31552192426681813,-0.10850009918213033,-0.7762070253020497,0.559206826937789,-0.44235356224209,0.22535336387782934,0.595802632304018,41.95126489825899,-5.447387158797532,0.3338534630599605,2,-0.007500648498535156,-0.4674997329711914,-0.02500009536743164,0.5074996948242188,0.8649997711181641,1,0.0053359501126784,2.6922738343261248,21.024999618530273,1.3456785472082158,21.13999938964844,-1.136357725174935,20.80500030517578,0.0053359501126784
3895,2015-02-18,20.489999771118164,20.84499931335449,20.30500030517578,20.774999618530273,4644850.0,-0.006063546029000055,1.5411763649909154,2.279998779296875,39.47034853263973,50.81838978057286,0.0748437064971057,0.2857102304133612,0.12301770486530472,1.2249376940852592,5.5850957641194245,0.5399990081787074,0.2509927530631586,-0.252500057220459,-0.8661389957016823,0.3611388812607643,-0.5593195264610706,0.05431941202015267,0.672570502597793,29.75613840843303,-10.534861034232058,0.3068194692406113,2,0.16499996185302734,-0.3424997329711914,0.09124994277954102,0.6324996948242188,0.9500007629394496,2,0.01732550249886855,2.0158764759309946,20.614999771118164,2.6922738343261248,21.024999618530273,1.3456785472082158,21.13999938964844,0.01732550249886855
3896,2015-02-19,20.51499938964844,20.674999237060547,20.399999618530273,20.424999237060547,2648338.0,0.0012200887657165538,-2.92858310626703,-0.3157901781531626,45.887443742789,48.7583869147881,0.07847634698768147,0.2598570181241584,0.037658585342907,1.169966790557151,5.083957700749851,0.27499961853027344,0.1097008114475031,-0.21850042343139364,-0.8402984493333356,0.40329760247054836,-0.5293994363823664,0.09239858951957913,0.6012680395495416,23.204350025291237,-18.247713136447633,0.31089901295097144,2,0.14000034332275035,-0.3674993515014684,-0.08124923706055043,0.5150003433227504,0.7849998474121058,3,0.019498003303901612,1.5411763649909154,20.489999771118164,2.0158764759309946,20.614999771118164,2.6922738343261248,21.024999618530273,0.019498003303901612
3897,2015-02-20,20.625,20.625,20.38500022888184,20.440000534057614,7580208.0,0.005361960205909844,1.594599610281116,2.055546136565889,49.490540432488146,47.68105318300342,-0.023841484252070444,0.14052176743900802,-0.10848935062902143,1.0278553804250237,5.325184303336869,0.2399997711181605,0.06136382791492068,-0.09799985885620188,-0.7196734668049345,0.5236737490925307,-0.40883666283056996,0.2128369451181662,0.4468166984607258,37.64700602497504,-6.112032957700208,0.310836803974367,2,0.05999946594238281,-0.2825002670288086,-0.35500001907348633,0.2799997329711914,0.7099990844726562,4,0.03781821511008521,-2.92858310626703,20.51499938964844,1.5411763649909154,20.489999771118164,2.0158764759309946,20.614999771118164,0.03781821511008521
3898,2015-02-23,20.924999237060547,20.950000762939453,20.649999618530273,20.76000022888184,2858659.0,0.014545417554450824,1.7906815822857802,0.8918891053993224,50.71021711283495,47.03028323182189,-0.2453966201449873,-0.17515218467608662,-0.4289999578832564,0.698281524868527,5.2131697077039245,0.3250007629394531,0.028981699718436005,0.20624942779540945,-0.4082840509490744,0.8207829065398933,-0.10101731157683247,0.5135161671676514,0.10414475989241367,96.12379718836311,49.425447631905854,0.30726673937224197,2,-0.22749996185302734,-0.3724994659423828,-0.9937491416931152,-0.01999950408935547,-0.009998321533203125,0,0.029629670816680775,1.594599610281116,20.625,-2.92858310626703,20.51499938964844,1.5411763649909154,20.489999771118164,0.029629670816680775
3899,2015-02-24,21.25,21.290000915527344,20.739999771118164,20.959999084472656,3022423.0,0.015531697719913806,1.9729570901292863,1.757591871178093,62.51851542071048,49.22006855244245,-0.5147964135241274,-0.508088430253018,-0.7658392287691456,0.3539978569184896,5.446408108593567,0.5500011444091797,-0.00860931665377862,0.5197502136230483,-0.12631870168880965,1.1658191289349062,0.19671575596711932,0.8427846712789773,-1.2450008392333984,95.9389958638638,42.60730671989298,0.32303445765592914,2,-0.5124998092651367,-0.682499885559082,-1.4612503051757812,-0.3450002670288086,-0.034999847412109375,1,0.018823511460248188,1.7906815822857802,20.924999237060547,1.594599610281116,20.625,-2.92858310626703,20.51499938964844,0.018823511460248188
3900,2015-02-25,21.299999237060547,21.34499931335449,21.149999618530273,21.290000915527344,2474745.0,0.0023529052734374556,2.9000534065768444,0.03447686196101129,63.43612112711237,50.76099966830104,-0.4480957412388662,-0.5749650364660468,-0.816379164568751,0.28848313100850476,5.4885658093067,0.1949996948242152,-0.001985674895514933,0.5617494583129883,-0.10916722134296108,1.2326661379689376,0.22629111848501537,0.8972077981409612,-1.2693000411987292,95.31248758235417,36.48989154744535,0.33545833982797435,2,-0.47499942779541016,-0.7324991226196289,-1.641249179840088,-0.39499950408935547,-0.05999946594238281,2,0.008450718855547823,1.9729570901292863,21.25,1.7906815822857802,20.924999237060547,1.594599610281116,20.625,0.008450718855547823
3901,2015-02-26,21.36000061035156,21.38500022888184,21.229999542236328,21.270000457763672,2519833.0,0.0028169659831074334,1.214305177111655,9.001526135062598,62.15807576872249,51.91293892448048,-0.4705773895513268,-0.6663752724077234,-0.8575371716577216,0.20900619529699682,5.771226224302669,0.15500068664551137,0.0015386652297237902,0.6200008392333949,-0.05751005205631543,1.2975117305231052,0.2812453935885415,0.9587562848782483,-1.2767294097900361,97.50003814697195,36.61015721104989,0.338755445644855,2,-0.5150003433227504,-0.5200004577636683,-1.6712503433227504,-0.45500087738036754,0.3699989318847692,3,0.003745314673225364,2.9000534065768444,21.299999237060547,1.9729570901292863,21.25,1.7906815822857802,20.924999237060547,0.003745314673225364
3902,2015-02-27,21.59499931335449,21.649999618530273,21.20499992370605,21.31999969482422,2535796.0,0.011001811623968072,1.3116853520666418,3.055546136566012,70.69767001729319,54.20524412720132,-0.7087830378810374,-0.8840884409204328,-1.0779880007022484,-0.042303390298620513,6.261656033585019,0.4449996948242223,0.09359313117235502,0.8152495384216287,0.03710426550491519,1.5933948113383423,0.42617690196327374,1.2043221748799837,-1.433624371093746,94.49996948242152,27.899426483129176,0.3890726364583566,2,-0.6174993515014613,-0.7399997711181605,-1.7537488937377894,-0.6899995803832972,0.3600006103515625,4,-0.013660573543594068,1.214305177111655,21.36000061035156,2.9000534065768444,21.299999237060547,1.9729570901292863,21.25,-0.013660573543594068
3903,2015-03-02,21.739999771118164,21.774999618530273,21.40999984741211,21.65999984741211,4401919.0,0.0067145386605318436,3.866675991505919,0.2909092170149643,69.31819096647459,57.07634701345165,-0.8288580463724067,-0.9950459847531548,-1.215643523467456,-0.1960712725449767,7.043831739008617,0.36499977111816406,0.12949103396156403,0.90625,0.020622915518416107,1.791877084481584,0.46343645775920805,1.349063542240792,-1.4595348547558586,96.61837173216767,28.085781961140214,0.44281354224079283,3,-0.6999998092651367,-0.8500003814697266,-1.794999599456787,-0.8350000381469727,0.4699993133544922,0,-0.018629286610368556,1.3116853520666418,21.59499931335449,1.214305177111655,21.36000061035156,2.9000534065768444,21.299999237060547,-0.018629286610368556
3904,2015-03-03,21.5049991607666,21.84000015258789,21.475000381469727,21.795000076293945,2330605.0,-0.010809595806149153,-1.0857220708446866,-3.6250149011754047,70.69536110146204,60.545792854431916,-0.5077275006462649,-0.7488198120620346,-0.9871605537754107,0.030542606062525124,7.9940937160142225,0.36499977111816406,0.12684349977752163,0.639749431610106,-0.29548170168343546,1.5749805649036475,0.17213386496333527,1.1073649982568767,-1.075080774187498,51.44916919827841,-20.418537082654154,0.46761556664677084,3,-0.3924989700317383,-0.5824995040893555,-1.5599989891052246,-0.5999994277954102,0.6350002288818395,1,-0.027435399593767062,3.866675991505919,21.739999771118164,1.3116853520666418,21.59499931335449,1.214305177111655,21.36000061035156,-0.027435399593767062
3905,2015-03-04,21.545000076293945,21.690000534057614,21.295000076293945,21.5,2849274.0,0.0018600751959256812,1.3582047062976768,-0.15517218699850044,64.74102995296977,62.64063576667422,-0.4272708354476862,-0.7368125695227192,-1.0362500932784613,-0.013386444129366737,8.233508878455265,0.3950004577636683,0.1423166755329497,0.6227503776550307,-0.3331039900367685,1.57860474534683,0.1448231938091311,1.1006775615009303,-0.9458718777937882,53.543311816846796,-15.460656056496589,0.4779271838458989,3,-0.43249988555908203,-0.6225004196166992,-1.5949997901916504,-0.6400003433227539,0.9899997711181641,2,-0.015316775239613722,-1.0857220708446866,21.5049991607666,3.866675991505919,21.739999771118164,1.3116853520666418,21.59499931335449,-0.015316775239613722
3906,2015-03-05,21.565000534057614,21.649999618530273,21.350000381469727,21.549999237060547,2540202.0,0.000928310869939386,2.2432443578402563,0.3333615903021293,59.68111239619279,63.77292154041919,-0.31588389081473167,-0.6997544586875257,-1.0628762870111537,-0.03763778669742024,8.050393044167253,0.2999992370605469,0.2263612269114219,0.58375082015991,-0.37812728523544337,1.5456289255552633,0.10281176746223153,1.0646898728575884,-0.816967701066929,56.692989069544296,-8.808349649569891,0.4809390526976775,3,-0.3200006484985316,-0.6425008773803675,-1.508750438690182,-0.6600008010864222,0.7299995422363317,3,-0.015070751444043573,1.3582047062976768,21.545000076293945,-1.0857220708446866,21.5049991607666,3.866675991505919,21.739999771118164,-0.015070751444043573
3907,2015-03-06,21.075000762939453,21.6299991607666,21.01499938964844,21.6299991607666,4934594.0,-0.022721992069710484,1.2162217892012697,-36.9966942148848,50.97278430423751,63.80209567279725,0.27341371053827146,-0.1783372764570288,-0.5909743734215205,0.44170582681933723,8.198754513627312,0.6149997711181605,0.3352135955736486,0.06800098419189382,-0.8737578682565328,1.0097598366403204,-0.40287844203232126,0.5388804104161089,-0.19593185159710202,7.272887006459149,-53.77613337295866,0.4708794262242138,3,0.21499919891357422,-0.15250110626220703,-0.8862504959106445,-0.17000102996826172,1.1949996948242188,4,0.031079419007599585,2.2432443578402563,21.565000534057614,1.3582047062976768,21.545000076293945,-1.0857220708446866,21.5049991607666,0.031079419007599585
3908,2015-03-09,21.11000061035156,21.1299991607666,20.770000457763672,20.8799991607666,2533575.0,0.0016607281682121666,1.6666713761947485,-0.41441822262087,61.27563731031886,63.663998104975946,0.2988425359650897,-0.1543033745183351,-0.6448444514243938,0.4068431516566626,7.855958624299256,0.3599987030029297,0.41724792612377115,0.060500812530513315,-0.8136058963798831,0.9346075214409097,-0.3765525419246849,0.49755416698571153,0.7299995422363317,31.77572425791606,-30.37999245353494,0.437053354455199,3,0.1949996948242223,-0.18750095367431285,-0.7525005340576136,-0.20500087738036754,0.9249992370605504,0,0.040028388864192355,1.2162217892012697,21.075000762939453,2.2432443578402563,21.565000534057614,1.3582047062976768,21.545000076293945,0.040028388864192355
3909,2015-03-10,20.82999992370605,21.21999931335449,20.770000457763672,21.170000076293945,4916747.0,-0.013263888135948476,1.0454557276991403,-1.4782522162422533,57.23403875403989,62.974877841301236,0.5732882826093153,0.1557343984967403,-0.3828434018112645,0.6941361628883875,8.009467648736566,0.44999885559081676,0.4756848421278228,-0.23349990844726776,-1.0825311115786178,0.6155312946840823,-0.658015510012941,0.1910156931184055,0.9886002349853555,6.521680539862186,-57.264882546883626,0.42451560156567425,3,0.4750003814697301,0.09249973297119496,-0.4724998474121058,0.07499980926514027,1.0,1,0.06625056004902175,1.6666713761947485,21.11000061035156,1.2162217892012697,21.075000762939453,2.2432443578402563,21.565000534057614,0.06625056004902175
3910,2015-03-11,21.024999618530273,21.18000030517578,20.80500030517578,20.84000015258789,1520182.0,0.009361483223161216,-1.9411861503594054,-0.5441158321085112,60.11904266326167,62.74831860736114,0.3745673679919186,0.02253431995174182,-0.5857272293865066,0.5008506830024047,8.32581089573225,0.375,0.5158849683875211,-0.07700023651123189,-0.8368091209370796,0.6828086479146158,-0.45690467872415397,0.3029042057016902,0.7726285461425775,28.977204994657253,-38.292741927024906,0.379904442212923,3,0.2800006866455078,-0.10249996185302734,-0.5312495231628418,-0.11999988555908203,0.7650012969970703,2,0.05303209471335579,1.0454557276991403,20.82999992370605,1.6666713761947485,21.11000061035156,1.2162217892012697,21.075000762939453,0.05303209471335579
3911,2015-03-12,20.809999465942386,21.13500022888184,20.71999931335449,21.03499984741211,2056717.0,-0.010225928964983089,-1.0493837626037845,-1.2162217892012634,53.523796790861084,60.84011047109091,0.5624979277185638,0.25078613575423603,-0.3783706660272266,0.715054867498857,8.620170267571986,0.41500091552735086,0.4782248672910292,-0.2922503471374469,-1.0516510199789089,0.46715032570401505,-0.6719506835581761,0.08744998928328229,0.96707614459228,9.890128316377533,-58.60183133319739,0.3797003364207308,3,0.47000026702880504,0.11250019073485973,-0.2399992942810094,0.09500026702880504,0.9200000762939418,3,0.08289286043917765,-1.9411861503594054,21.024999618530273,1.0454557276991403,20.82999992370605,1.6666713761947485,21.11000061035156,0.08289286043917765
3912,2015-03-13,20.725000381469727,20.96999931335449,20.440000534057614,20.899999618530273,1776089.0,-0.00408453083392768,2.365086285195353,0.7777730682829775,45.85064917077879,58.232605827124715,0.5711746416281578,0.31948034229216304,-0.3078021349085631,0.7954823732553145,8.607098226274465,0.529998779296875,0.42782320004774377,-0.3564994812011726,-1.1340198933024084,0.4210209309000632,-0.7452596872517923,0.03226072484944709,1.009792177177733,36.538499158809486,-27.282639210712105,0.3887602060506181,3,0.41499996185302734,0.24499988555908203,-0.22375059127807617,0.17999935150146484,0.9650001525878871,4,0.07575390426665374,-1.0493837626037845,20.809999465942386,-1.9411861503594054,21.024999618530273,1.0454557276991403,20.82999992370605,0.07575390426665374
3913,2015-03-16,20.7450008392334,20.850000381469727,20.540000915527344,20.75,2407412.0,0.0009650401638376938,2.0243861591566725,0.02856675749318801,38.00477878848555,54.60031890346066,0.4416332218654979,0.2924200605263749,-0.31134982947994416,0.76571106903139,8.593319755622012,0.3099994659423828,0.3770799182476914,-0.32249908447265696,-1.1142559328106323,0.46925776386531837,-0.7183775086416446,0.0733793396963307,0.912104197938671,39.1026644234912,-19.802511973097232,0.395878424168988,3,0.3199996948242152,0.22499942779541016,-0.24375104904174805,0.15999889373779297,0.9549999237060547,0,0.07351166820134125,2.365086285195353,20.725000381469727,-1.0493837626037845,20.809999465942386,-1.9411861503594054,21.024999618530273,0.07351166820134125
3914,2015-03-17,20.725000381469727,20.96500015258789,20.559999465942386,20.815000534057614,2367960.0,-0.0009641097591978065,1.0769298485856071,18.003052270125195,36.14462371966511,51.42294043309347,0.37923600213582986,0.3384358082182537,-0.267052701569618,0.7727712690992803,8.88457825146157,0.40500068664550426,0.26935292656934706,-0.34799957275390625,-1.1279616972532196,0.4319625517454071,-0.7379806350035629,0.041981489495750424,0.859078385515474,38.51350480574708,-15.134272027422625,0.3899810622496574,3,0.31999969482421875,0.27499961853027344,-0.22375059127807617,0.16499996185302734,1.4300003051757812,1,0.06320865823064858,2.0243861591566725,20.7450008392334,2.365086285195353,20.725000381469727,-1.0493837626037845,20.809999465942386,0.06320865823064858
3915,2015-03-18,20.84499931335449,20.90999984741211,20.51000022888184,20.76000022888184,2952553.0,0.00579005692043566,2.7209240432213435,-0.9444326707073716,37.93908098860501,49.007159165583715,0.16706883049714705,0.2597117514236871,-0.3558627206233709,0.6394404750057276,9.139628907492876,0.3999996185302699,0.15401892152493346,-0.24575061798095987,-0.984941241403547,0.49344000544162725,-0.6153459296922534,0.12384469373033369,0.6704347596550555,58.27323124210929,9.7522562762029,0.36959531171129395,3,0.19000053405762074,0.16750049591064808,-0.34374952316283824,0.030000686645511365,1.4150009155273509,2,0.04725356885574539,1.0769298485856071,20.725000381469727,2.0243861591566725,20.7450008392334,2.365086285195353,20.725000381469727,0.04725356885574539
3916,2015-03-19,20.915000915527344,21.184999465942386,20.795000076293945,20.950000762939453,1546667.0,0.0033581964249818075,-1.8363434595644592,-0.41176734583972563,32.74118481985272,46.981425889540965,-0.005399330800216262,0.23316843444785462,-0.39853822390906757,0.5566980386561831,9.30277288526009,0.38999938964844105,0.04582694738300219,-0.1957490921020515,-0.8896036443731461,0.4981054601690431,-0.5426763682376006,0.1511781840334976,0.5359071451450852,63.75853187708963,20.183888384462755,0.34692727613554786,3,-0.08500099182129262,0.09749889373779297,-0.41375112533569336,-0.04000091552734375,1.5599994659423828,3,0.04183600103743701,2.7209240432213435,20.84499931335449,1.0769298485856071,20.725000381469727,2.0243861591566725,20.7450008392334,0.04183600103743701
3917,2015-03-20,21.405000686645508,21.59000015258789,20.934999465942386,20.9950008392334,3197267.0,0.023428149637535478,-1.4716886070665318,-11.71433242506812,42.76460623797092,44.92464465928008,-0.4958050653870565,-0.2059590908981619,-0.8451220752520356,0.04773581590403708,9.761525527457064,0.6749992370605469,-0.028619621209525548,0.2552506446838372,-0.4107701392878802,0.9212714286555546,-0.07775974730202151,0.5882610366696959,-0.9650001525878942,82.87041861007252,44.1050123155856,0.33301039198585886,3,-0.3900003433227539,-0.3325004577636719,-1.0762510299682617,-0.5450010299682617,0.6499996185302734,4,0.015183314420241345,-1.8363434595644592,20.915000915527344,2.7209240432213435,20.84499931335449,1.0769298485856071,20.725000381469727,0.015183314420241345
3918,2015-03-23,21.545000076293945,21.65999984741211,21.354999542236328,21.450000762939453,3759859.0,0.006540499189789051,-1.1403398405867906,0.2317057285609282,50.900921025500026,44.22096491166455,-0.6343157942687263,-0.31318515824248294,-0.9290286354076684,-0.10661265913091711,10.503311862524487,0.30500030517578125,-0.08704902691171412,0.3642499923706062,-0.3153028196500216,1.043802804391234,0.024473586360294064,0.7040263983809183,-1.0819995498657278,90.00001658564575,50.65629554238305,0.339776406010313,3,-0.49499988555908203,-0.4724998474121094,-1.1675004959106445,-0.6850004196166992,0.4099998474121058,0,0.006730121014165702,-1.4716886070665318,21.405000686645508,-1.8363434595644592,20.915000915527344,2.7209240432213435,20.84499931335449,0.006730121014165702
3919,2015-03-24,21.649999618530273,21.76000022888184,21.45499992370605,21.559999465942386,2993621.0,0.00487349927428693,-1.0333405388909367,0.9473768747364454,52.29758313452945,43.35191385291651,-0.6825427651899396,-0.4075779666648103,-0.9876479520769124,-0.2281309579894959,10.742708004520395,0.30500030517578836,-0.08508857919918711,0.44924955368042063,-0.261704098766387,1.1602032061272283,0.09377272745701504,0.8047263799038262,-1.139119119262702,91.19995117187472,51.436058271031406,0.3554768262234039,3,-0.5499992370605469,-0.5774993896484375,-1.2725000381469727,-0.7899999618530273,0.3549995422363281,1,0.0023095217224107234,-1.1403398405867906,21.545000076293945,-1.4716886070665318,21.405000686645508,-1.8363434595644592,20.915000915527344,0.0023095217224107234
3920,2015-03-25,21.479999542236328,21.65999984741211,21.40999984741211,21.63999938964844,1904919.0,-0.007852197657705395,1.4999904632932155,-1.777773068283075,48.25459937445225,42.76644747331554,-0.493064528388782,-0.23547417559689166,-0.7502038474401402,-0.08315078639679285,10.853555966081132,0.25,-0.1174181375540293,0.27024946212768697,-0.45048431200712,0.990983236262494,-0.09011742493971653,0.6306163491950905,-0.8941718591918999,70.98438939158527,31.983767076196877,0.3603668870674039,3,-0.37999916076660156,-0.4074993133544922,-1.1024999618530273,-0.619999885559082,0.020000457763671875,2,0.03142463495317682,-1.0333405388909367,21.649999618530273,-1.1403398405867906,21.545000076293945,-1.4716886070665318,21.405000686645508,0.03142463495317682
3921,2015-03-26,21.440000534057614,21.479999542236328,21.21500015258789,21.415000915527344,2737317.0,-0.0018621512584329203,4.0477211211829465,-0.15624776482366362,59.19395490198517,44.249036999005135,-0.39593910644442687,-0.19939769742914137,-0.6576316270857241,-0.06195207853307849,10.703514612609245,0.2649993896484375,-0.1195779591100532,0.22625045776366903,-0.4988690057752585,0.9513699213025966,-0.13630927400579296,0.588810189533131,-0.7837224982629394,61.21219407312104,17.44647665293514,0.362559731769463,3,-0.30500030517577414,-0.32750034332275035,-1.0387506484985316,-0.5975008010864222,-0.18500137329101207,3,0.03824625347008026,1.4999904632932155,21.479999542236328,-1.0333405388909367,21.649999618530273,-1.1403398405867906,21.545000076293945,0.03824625347008026
3922,2015-03-27,21.299999237060547,21.61000061035156,21.21999931335449,21.475000381469727,1972894.0,-0.006529911077878592,-1.328359058740421,-7.000152590219962,54.54542135974791,46.08688617358984,-0.18528100013815063,-0.0870956769676745,-0.46866264132590985,0.05968099889621925,10.186956790472026,0.3900012969970703,-0.14941922273682806,0.10099916458129954,-0.6031656348553938,0.8051639640179928,-0.2510832351370489,0.45308156429964797,-0.5774978696806414,15.596160105271528,-28.459904065741505,0.3520823997183467,3,-0.16499900817870738,-0.1874990463256836,-0.8987493515014648,-0.5674991607666016,0.21500015258789418,4,0.05516437495287585,4.0477211211829465,21.440000534057614,1.4999904632932155,21.479999542236328,-1.0333405388909367,21.649999618530273,0.05516437495287585
3923,2015-03-30,21.334999084472656,21.459999084472656,21.23500061035156,21.354999542236328,1412676.0,0.0016431853833689392,-1.0454647916630204,0.11428758269664636,63.6856192062326,49.146996783208444,-0.14280591353030303,-0.16231483639157318,-0.4585977160324717,0.004573580423667067,9.434281518096597,0.2249984741210973,-0.14108788617701862,0.1562490463256836,-0.5043554754115966,0.8168535680629638,-0.17405321454295475,0.48655130719432194,-0.550247785402636,22.018149557110068,-25.679269523366283,0.33030226086863956,3,-0.19999885559081676,-0.19499874114990234,-0.8212494850158691,-0.6799993515014648,0.5100002288818324,0,0.0337474221513856,-1.328359058740421,21.299999237060547,4.0477211211829465,21.440000534057614,1.4999904632932155,21.479999542236328,0.0337474221513856
3924,2015-03-31,20.915000915527344,21.434999465942386,20.90999984741211,21.34000015258789,5428553.0,-0.019685877054992806,-1.4137837292713675,21.249475491131033,47.3430236575983,50.19187930198548,0.34305393467133527,0.2226301758770859,0.002836334780742078,0.40173795106914767,8.211952726601229,0.524999618530277,-0.10957909994372983,-0.23424921035766744,-0.8861472166466733,0.4176487959313384,-0.5601982135021686,0.09169979278683371,-0.07173468066861588,0.66680908203125,-47.35798633345786,0.32594900314450287,3,0.3624992370605469,0.22499942779541016,-0.29000139236450195,-0.4225006103515625,1.0349998474121094,1,0.049725028097254764,-1.0454647916630204,21.334999084472656,-1.328359058740421,21.299999237060547,4.0477211211829465,21.440000534057614,0.049725028097254764
3925,2015-04-01,21.21500015258789,21.364999771118164,20.774999618530273,20.790000915527344,3452045.0,0.014343735306166172,-1.593396827526074,-1.0,59.39678131131948,53.153612245481796,0.11293510676783214,-0.10894511377540539,-0.2676668695326079,0.08321182225135715,7.40701182133112,0.5900001525878906,-0.049012342343797144,0.08225002288818217,-0.5436593947464097,0.708159440522774,-0.23070468592911197,0.3952047317054763,0.5450000762939489,52.694612146256006,-0.14760216727538022,0.31295470881729553,4,0.05249977111816406,-0.07499980926513672,-0.5625,-0.9575004577636719,0.6599998474121094,2,0.037237756422186186,-1.4137837292713675,20.915000915527344,-1.0454647916630204,21.334999084472656,-1.328359058740421,21.299999237060547,0.037237756422186186
3926,2015-04-02,21.239999771118164,21.315000534057614,21.049999237060547,21.274999618530273,1232372.0,0.0011783935116882471,3.608650943709381,-0.08235272998177917,62.29117010293322,55.32323045269983,0.1552063225511091,-0.1681631993053614,-0.2811309675935405,0.03581048282291732,6.558570909327247,0.26500129699706676,0.023924786642520957,0.1234996795654304,-0.4712586781544239,0.7182580372852847,-0.17387949929449675,0.42087885842535755,0.5003004455566433,55.68857488104807,0.7516619424105784,0.2973791788599269,4,0.027500152587890625,-0.09999942779541016,-0.5437498092651367,-1.0924997329711914,0.7100009918212891,3,0.012241065521826355,-1.593396827526074,21.21500015258789,-1.4137837292713675,20.915000915527344,-1.0454647916630204,21.334999084472656,0.012241065521826355
3927,2015-04-07,21.729999542236328,21.799999237060547,21.350000381469727,21.4950008392334,1720856.0,0.023069669321958308,1.4000061035466693,-6.714277929155314,69.2007790023327,57.35654800568123,-0.31720132523702205,-0.6393562138969209,-0.7581768299254819,-0.4767633499680741,6.764467508528183,0.5599994659423828,0.10284425672490016,0.58074951171875,-0.0735418053465402,1.2350408287840402,0.2536038531861031,0.9078951702513969,-0.9549999237060547,93.17075893895552,34.73425812031348,0.3271456585326458,4,-0.44250011444091797,-0.5899991989135742,-0.8874993324279785,-1.5824995040893555,0.5150012969970703,1,-0.0218591988714254,3.608650943709381,21.239999771118164,-1.593396827526074,21.21500015258789,-1.4137837292713675,20.915000915527344,-0.0218591988714254
3928,2015-04-08,21.95499992370605,22.295000076293945,21.71500015258789,21.770000457763672,3901730.0,0.010354366599612419,-2.932201855623444,0.7872361148311228,72.2021847086917,59.56817040281036,-0.5340926357652869,-0.8409199107056864,-0.9729833700664194,-0.7173507752289154,7.758204099031108,0.5799999237060547,0.2000620039998715,0.7634999275207477,0.017217557164038055,1.5097822978774573,0.3903587423423929,1.1366411126991025,-1.1595003128051715,77.63157564517279,15.986124844479228,0.37314118517835493,4,-0.42000007629394176,-0.5874996185302699,-1.0387501716613734,-1.8074998855590785,0.2849998474121129,2,-0.02004101733484942,1.4000061035466693,21.729999542236328,3.608650943709381,21.239999771118164,-1.593396827526074,21.21500015258789,-0.02004101733484942
3929,2015-04-09,22.209999084472656,22.2450008392334,21.93000030517578,22.0,2769523.0,0.011614628178215902,1.2499829702592609,1.135133463239637,73.49399726208183,62.372547945880314,-0.7837184990353165,-1.0405833167104959,-1.2149377886411514,-0.9825407748748418,8.714064084025141,0.3150005340576172,0.2516979446875247,0.9494991302490234,0.09640683022593421,1.8025914302721127,0.5229529802374806,1.3760452802605663,-1.3545194549560549,94.40783116958082,31.00005801774067,0.4265461500115439,4,-0.6749992370605469,-0.842498779296875,-1.2449994087219238,-2.027499198913574,0.04500007629394531,3,-0.016434029093379987,-2.932201855623444,21.95499992370605,1.4000061035466693,21.729999542236328,3.608650943709381,21.239999771118164,-0.016434029093379987
3930,2015-04-10,22.13999938964844,22.364999771118164,22.0,22.350000381469727,1700604.0,-0.0031517198428501203,2.0416676600783603,-1.0000090826521175,71.08434763311092,63.69370269378317,-0.6819686181368851,-0.9304734989623356,-1.1363063159672393,-0.9231626008060907,9.797088087185877,0.36499977111816406,0.27098907802481165,0.8237494468688986,-0.10676126383899032,1.7542601575767875,0.3584940915149524,1.2890048022228449,-1.2269389422607446,82.88971178015775,18.719695637455388,0.4652553553539446,4,-0.5699996948242223,-0.7374992370605504,-1.1224994659423864,-1.9249992370605504,0.3850002288818324,4,-0.008581690693172384,1.2499829702592609,22.209999084472656,-2.932201855623444,21.95499992370605,1.4000061035466693,21.729999542236328,-0.008581690693172384
3931,2015-04-13,22.53499984741211,22.54999923706055,22.229999542236328,22.239999771118164,2843431.0,0.017841032911154908,-1.0317406494662686,-1.4047556334638434,70.10677775009898,65.42274229271108,-1.011699915251043,-1.2539033686614225,-1.5238711471660196,-1.3301082644647693,11.135993902619528,0.4099998474121094,0.2899403622561536,1.1324998855590813,0.08690070332552224,2.1780990677926404,0.6097002944423018,1.6552994766758609,-1.5348230406005854,98.75004967058439,35.41932781914717,0.522799591116779,4,-0.8725004196166992,-1.0399999618530273,-1.5174999237060547,-2.3199996948242188,0.10499954223633168,0,-0.0292877680000474,2.0416676600783603,22.13999938964844,1.2499829702592609,22.209999084472656,-2.932201855623444,21.95499992370605,-0.0292877680000474
3932,2015-04-14,22.295000076293945,22.540000915527344,22.100000381469727,22.479999542236328,8749157.0,-0.010650089760072756,1.8852284736944136,-0.6271166715158568,62.8866155068311,65.33396410388869,-0.6880748534685175,-0.938362736817794,-1.262146303511578,-1.1064446479348042,11.77495909331824,0.4400005340576172,0.33061342588465337,0.814000129699707,-0.252955663567505,1.880955922966919,0.280522233066101,1.347478026333313,-1.1708374750624984,69.46114486728464,9.111312742649517,0.5334778966336061,4,-0.6325006484985352,-0.8000001907348633,-1.2112503051757812,-2.0799999237060547,0.5249996185302734,1,-0.015474290745633446,-1.0317406494662686,22.53499984741211,2.0416676600783603,22.13999938964844,1.2499829702592609,22.209999084472656,-0.015474290745633446
3933,2015-04-15,22.270000457763672,22.3700008392334,22.100000381469727,22.225000381469727,3310689.0,-0.001121310538000686,1.2040778195576523,-0.24324435784025653,60.95409349256237,66.84630519666248,-0.5771957872704512,-0.8361246049277966,-1.2107508969858216,-1.0984915760498524,12.448454756895217,0.2700004577636719,0.3494669024615149,0.7127505302429213,-0.35070170177758087,1.7762027622634236,0.18102441423267024,1.2444766462531724,-1.0317709256658958,54.83882876286662,-1.542218251071283,0.5317261160102507,4,-0.6075010299682617,-0.7750005722045898,-1.1637506484985352,-2.0550003051757812,0.45999908447265625,2,-0.0011225692867715686,1.8852284736944136,22.295000076293945,-1.0317406494662686,22.53499984741211,2.0416676600783603,22.13999938964844,-0.0011225692867715686
3934,2015-04-16,22.03499984741211,22.295000076293945,22.01000022888184,22.295000076293945,1463457.0,-0.010552339718055026,1.1923045886365864,-5.777773068282965,59.58550861371503,66.86727489692863,-0.18619637428465197,-0.5248599213039888,-0.9584721602502135,-0.8776063071857294,13.36062806637098,0.2849998474121058,0.38812725871985165,0.41224994659423686,-0.5952713824750404,1.4197712756635141,-0.09151071794040178,0.9160106111288755,-0.6918287389173123,6.363617447755873,-46.18034349006896,0.5037606645346387,4,-0.2350006103515625,-0.5399999618530273,-0.9212498664855957,-1.8199996948242188,0.20000076293944957,3,0.009303377586822759,1.2040778195576523,22.270000457763672,1.8852284736944136,22.295000076293945,-1.0317406494662686,22.53499984741211,0.009303377586822759
3935,2015-04-17,21.82999992370605,22.13500022888184,21.725000381469727,22.0,2108432.0,-0.00930337758682287,-1.1578986994865392,0.6538458716942512,56.37254413084673,66.20964978891904,0.12875549091427274,-0.25537583732141655,-0.7230681888667654,-0.6958809904767591,13.902851142502753,0.4099998474121129,0.4039607844671096,0.15799999237060192,-0.7835850789553085,1.0995850636965123,-0.3127925432923533,0.6287925280335571,-0.3902825649259931,12.727234895511344,-37.12075914365184,0.47079253566295554,4,0.11999988555908558,-0.3350000381469691,-0.7162499427795375,-1.6149997711181605,0.3350009918212926,4,0.019468586282450184,1.1923045886365864,22.03499984741211,1.2040778195576523,22.270000457763672,1.8852284736944136,22.295000076293945,0.019468586282450184
3936,2015-04-20,21.790000915527344,21.96999931335449,21.549999237060547,21.94499969482422,1191954.0,-0.0018322953879295056,3.0976013695827196,0.9117571160901424,58.27706860666673,64.9959041894006,0.2849413895126176,-0.15437796552158645,-0.6518582862013211,-0.6817810387156094,14.609525661740488,0.42000007629394176,0.49501682035095484,0.07425098419189524,-0.7979950088047687,0.9464969771885592,-0.3618720123064385,0.510373980690229,-0.26146100648484705,24.242552683191857,-28.70135728436045,0.43612299649833275,4,0.2599983215332031,-0.2950010299682617,-0.6762509346008301,-1.5750007629394531,0.7449989318847656,0,0.033731008358020675,-1.1578986994865392,21.82999992370605,1.1923045886365864,22.03499984741211,1.2040778195576523,22.270000457763672,0.033731008358020675
3937,2015-04-21,21.729999542236328,22.15999984741211,21.565000534057614,22.01499938964844,2059589.0,-0.0027536195855898393,1.0695600830607888,1.8387231738531435,56.61643018074146,63.26415368629502,0.3854801150575575,-0.07249705165751408,-0.5663413501871446,-0.6475720363260073,14.606131115267562,0.5949993133544957,0.538250601936646,-0.0020003318786621094,-0.8618924718648628,0.8578918081075386,-0.4319464018717625,0.42794573811443826,0.8199996948242223,21.95121383895031,-33.46272394210523,0.42994606999309976,4,0.31999969482421875,-0.2349996566772461,-0.6287498474121094,-1.5149993896484375,0.8100013732910156,1,0.04187758244740669,3.0976013695827196,21.790000915527344,-1.1578986994865392,21.82999992370605,1.1923045886365864,22.03499984741211,0.04187758244740669
3938,2015-04-22,21.690000534057614,21.84000015258789,21.51499938964844,21.84000015258789,1425568.0,-0.0018407275205398754,3.333354526149769,0.5263147327702807,64.87524610677204,62.30651466903837,0.42905563710888117,-0.022217070084895596,-0.49109414389109673,-0.6314647439012049,14.410533242343671,0.3250007629394496,0.5779743535563178,-0.04924936294555948,-0.9049377718631106,0.8064390459719917,-0.47709356740433506,0.3785948415132161,0.8402987289428765,22.436024404258934,-38.25470283868607,0.42784420445877536,4,0.3424987792968821,-0.16000080108641868,-0.6350002288818324,-1.475000381469723,0.7049999237060582,2,0.05209770091947585,1.0695600830607888,21.729999542236328,3.0976013695827196,21.790000915527344,-1.1578986994865392,21.82999992370605,0.05209770091947585
3939,2015-04-23,21.700000762939453,21.86000061035156,21.520000457763672,21.59499931335449,1207602.0,0.0004610524958787998,-1.666676639764208,-0.7000114441209079,60.47518138360718,61.12771841909351,0.37895550840693915,-0.029807518541709044,-0.47435219477869595,-0.6686547106939642,14.016706965953649,0.3400001525878871,0.5554740747716451,-0.04174919128417898,-0.8966314520706931,0.8131330695023351,-0.46919032167743424,0.3856919391090763,0.789686505126955,28.682363099779007,-31.655804266649138,0.4274411303932568,4,0.3324985504150426,-0.17000102996825817,-0.6825003623962402,-1.4850006103515625,0.5749988555908203,3,0.047465379865606616,3.333354526149769,21.690000534057614,1.0695600830607888,21.729999542236328,3.0976013695827196,21.790000915527344,0.047465379865606616
3940,2015-04-24,22.155000686645508,22.18000030517578,21.88500022888184,21.899999618530273,2172929.0,0.020967737682439758,-1.070177082357377,2.428548073604394,66.66668982816483,60.745486427767496,-0.08235299826413822,-0.45497184191223994,-0.8872612466608523,-1.145041666129078,13.988341083362899,0.4799995422363281,0.5118267356183424,0.3795006752014167,-0.4851129034091599,1.2441142538119934,-0.05280611410386982,0.8118074645067033,0.2956990662841825,96.24066404322933,33.85555494098026,0.4323067893052876,4,-0.1275005340576172,-0.6250009536743129,-1.1325006484985352,-1.9400005340576172,-0.01500129699706676,4,0.003610919486645381,-1.666676639764208,21.700000762939453,3.333354526149769,21.690000534057614,1.0695600830607888,21.729999542236328,0.003610919486645381
3941,2015-04-27,22.26000022888184,22.354999542236328,21.799999237060547,22.200000762939453,1190848.0,0.0047393156841391,3.440036316195039,0.23529103774291937,61.228834277983346,60.56128851345108,-0.25754737893186075,-0.5221606869246536,-0.965812884119817,-1.2672026862100871,14.643879408922125,0.5550003051757812,0.44125037127606603,0.44350023269653605,-0.43182883359550317,1.3188292989885753,0.005835699550516438,0.8811647658425557,0.15327150951659974,88.69055998837463,28.952113041042438,0.4376645331460204,4,-0.3175001144409215,-0.5975008010864293,-1.2362504005432164,-2.045000076293949,-0.1350002288818395,0,-0.004267713943292617,-1.070177082357377,22.155000686645508,-1.666676639764208,21.700000762939453,3.333354526149769,21.690000534057614,-0.004267713943292617
3942,2015-04-28,22.475000381469727,22.60000038146973,22.20499992370605,22.31999969482422,2241076.0,0.009658587168787536,-1.0519492100608856,2.58336777187892,61.06384671075491,60.57348331547247,-0.496546519708847,-0.6794552474269082,-1.1621211869231622,-1.4993261706959444,15.20105210276067,0.395000457763679,0.38730011465553105,0.5997503280639656,-0.28726393832338104,1.4867645944513121,0.15624319487029226,1.0432574612576389,-0.9600009918212855,88.47927320414908,29.723435727607082,0.44350713319367374,4,-0.417500495910641,-0.7875003814697266,-1.5537505149841309,-2.260000228881836,-0.6750011444091797,1,0.002669609117864624,3.440036316195039,22.26000022888184,-1.070177082357377,22.155000686645508,-1.666676639764208,21.700000762939453,0.002669609117864624
3943,2015-04-29,22.05500030517578,22.59499931335449,21.905000686645508,22.545000076293945,3754380.0,-0.018687433555739985,1.3389853521655097,-3.1612748415677108,46.91851258622887,59.16603931241846,-0.12320811133860232,-0.21370557425002445,-0.7242169594275794,-1.1052129016143937,15.47036623128219,0.6899986267089808,0.2951865988997966,0.14375019073486328,-0.7087127329678964,0.996213114437623,-0.28248127111651655,0.5699816525862431,-0.5183008956909134,49.537026407949945,-4.514546665769927,0.4262314618513794,4,0.002499580383304334,-0.36750030517578125,-1.0112500190734863,-1.8400001525878906,-0.4549999237060547,2,0.021990505719364783,-1.0519492100608856,22.475000381469727,3.440036316195039,22.26000022888184,-1.070177082357377,22.155000686645508,0.021990505719364783
3944,2015-04-30,21.95499992370605,22.229999542236328,21.90999984741211,21.96500015258789,2335385.0,-0.004534136480889628,-5.39996948253829,0.020408639904094816,46.36543299810452,58.0541380754471,-0.039950313610223276,-0.03351448056932682,-0.5938877523818,-1.0236407080316745,16.671939294867137,0.31999969482421875,0.2364032452098641,-0.00825014114380096,-0.720121448997677,0.7036211667100751,-0.364185795070739,0.3476855127831371,-0.39703449478148656,19.375058114444993,-29.74692141673199,0.3559356539269373,4,0.10249996185303445,-0.26749992370605113,-0.8937497138977015,-1.7399997711181605,-0.5399990081787074,3,0.020041017334849975,1.3389853521655097,22.05500030517578,-1.0519492100608856,22.475000381469727,3.440036316195039,22.26000022888184,0.020041017334849975
3945,2015-05-04,22.0049991607666,22.13999938964844,21.709999084472656,21.940000534057614,1208974.0,0.0022773508191435976,1.567173016921327,-6.499713904251336,37.95452358307772,55.79607751727054,-0.0698621204658103,-0.02244516204138236,-0.6083221135429326,-1.097712659743653,17.668803065514204,0.4300003051757848,0.1844332419296748,0.002249145507811079,-0.6163696452213472,0.6208679362369693,-0.30706024985676805,0.3115585408723902,-0.42619303279113296,33.14602768437484,-9.29770653860686,0.3093093953645798,5,0.05250072479248402,-0.31749916076660156,-0.9187488555908203,-1.789999008178711,-0.4449996948242152,0,0.012269959920973905,-5.39996948253829,21.95499992370605,1.3389853521655097,22.05500030517578,-1.0519492100608856,22.475000381469727,0.012269959920973905
3946,2015-05-05,21.5,22.15999984741211,21.44499969482422,21.975000381469727,2124284.0,-0.0229492924347382,-1.444440821756127,-7.307852573507436,33.87422632390603,53.26916597762216,0.4354685118027213,0.5302157265480822,-0.07369887627812943,-0.6138996469517011,18.4747387932091,0.7150001525878906,0.1380642290421541,-0.5157500267028823,-1.0749531017848675,0.04345304837910291,-0.7953515642438731,-0.23614848916189146,1.1000003814697301,4.7619283530921175,-32.84886285205709,0.2796015375409922,5,0.5225000381469727,0.1875,-0.41374969482421875,-1.2849998474121094,0.3850002288818395,1,0.0297674134720205,1.567173016921327,22.0049991607666,-5.39996948253829,21.95499992370605,1.3389853521655097,22.05500030517578,0.0297674134720205
3947,2015-05-06,21.2549991607666,21.575000762939453,21.06999969482422,21.40999984741211,3602515.0,-0.011395387871320883,1.082467821032637,0.32631697297991863,31.09866854962634,49.51621291571708,0.6772218837082775,0.7776780918413309,0.19514370158234584,-0.3797493480377909,18.727688328141838,0.5050010681152344,0.10844816253782241,-0.7370008468627915,-1.3811928170476406,-0.09280887667794246,-1.059096831955216,-0.414904861770367,1.3219012069702174,12.131115555338793,-22.33792742590211,0.322095985092425,5,0.5800008773803711,0.43250083923339844,-0.13124895095825195,-1.039999008178711,0.6400012969970703,2,0.04093158661889218,-1.444440821756127,21.5,1.567173016921327,22.0049991607666,-5.39996948253829,21.95499992370605,0.04093158661889218
3948,2015-05-07,21.51499938964844,21.59499931335449,20.86000061035156,21.2549991607666,3267277.0,0.012232427153502812,2.4999931880418935,-1.6774134006029886,40.40589237201066,47.286291914428574,0.43559460337752753,0.5091271886400257,-0.047173350028096195,-0.6428115015675253,18.185388473428024,0.7349987030029297,0.08013071462736221,-0.4550005912780719,-1.1336449378653803,0.22364375530923652,-0.7943227645717243,-0.11567841798441947,1.0016249511718733,47.810167150697765,9.38172825007127,0.3393221732936537,5,0.21500110626220348,0.17250061035155895,-0.39124917984009144,-1.2999992370605504,-0.03499984741211293,3,0.013246565442582847,1.082467821032637,21.2549991607666,-1.444440821756127,21.5,1.567173016921327,22.0049991607666,0.013246565442582847
3949,2015-05-08,21.84499931335449,21.84499931335449,21.450000762939453,21.684999465942386,2391666.0,0.015338133073097948,3.9374865889423107,0.6153834867769147,50.264539585402154,45.46383077634383,0.14340644806571134,0.15850708138898995,-0.3657682286614552,-0.9713509380250258,17.394798623551882,0.3949985504150355,0.06977261842229154,-0.10675067901611612,-0.7778088479639997,0.5643074899317675,-0.44227976349005615,0.2287784054578239,0.5722276036376996,75.76917546737384,32.681496474487055,0.3355290844739413,5,-0.1149988174438441,-0.15749931335448863,-0.7074990272521937,-1.4349994659423793,-0.654998779296875,4,-0.011215332551417712,2.4999931880418935,21.51499938964844,1.082467821032637,21.2549991607666,-1.444440821756127,21.5,-0.011215332551417712
3950,2015-05-11,21.950000762939453,22.0049991607666,21.674999237060547,21.774999618530273,1122420.0,0.004806658406291353,1.3158056765782586,1.0937581956465212,52.75861660734156,44.52269547960587,0.0070042628452924305,0.04062441313006815,-0.4595212312920367,-1.0688376618974935,16.213333509077877,0.3299999237060547,0.042019278464699994,0.0077507019042961645,-0.6574403374300815,0.6729417412386738,-0.3248448177628944,0.34034622157148675,0.3737925756542957,83.84621479105722,36.78953255512769,0.3325955196671891,5,-0.2200002670288086,-0.2625007629394531,-0.7412505149841309,-1.330000877380371,-0.7950000762939453,0,-0.024373568511004695,3.9374865889423107,21.84499931335449,2.4999931880418935,21.51499938964844,1.082467821032637,21.2549991607666,-0.024373568511004695
3951,2015-05-12,21.875,21.95499992370605,21.61000061035156,21.81999969482422,2414239.0,-0.0034168911313244843,2.209293660510033,0.3142854028838923,52.487142576719215,43.569728353601896,0.024193767103820818,0.06708383948435426,-0.3758459377452823,-0.9774210630027618,14.698041391938382,0.3449993133544922,0.030483974495535193,-0.03425006866455149,-0.6383006217739897,0.5698004844448867,-0.3362753452192706,0.2677752078901676,0.360965774899217,88.64634713122746,36.82714960325415,0.3020252765547196,5,-0.1475000381469762,-0.14499950408935547,-0.6712498664855957,-1.239999771118164,-0.7700004577636719,1,-0.014400024414062296,1.3158056765782586,21.950000762939453,3.9374865889423107,21.84499931335449,2.4999931880418935,21.51499938964844,-0.014400024414062296
3952,2015-05-13,21.950000762939453,22.059999465942386,21.815000534057614,21.9950008392334,1527136.0,0.00342860630580355,1.800030518043761,-0.8181786655569427,54.406779551430844,44.40175801640211,-0.14875277372195228,-0.036984870042545026,-0.4486976742753619,-1.0390756442974052,13.414290204533774,0.24499893188477273,-0.041531922321638604,0.058000659942628374,-0.518754767612549,0.6347560874978058,-0.23037705383496032,0.34637837372021707,0.20340710208690282,90.83343267450246,33.839359641279714,0.2883777137775881,5,-0.4050006866455078,-0.2200002670288086,-0.7462506294250488,-1.3150005340576172,-0.7250003814697266,2,-0.0029612998541376223,2.209293660510033,21.875,1.3158056765782586,21.950000762939453,3.9374865889423107,21.84499931335449,-0.0029612998541376223
3953,2015-05-14,22.2450008392334,22.30500030517578,21.850000381469727,21.95499992370605,1273382.0,0.013439638543977894,1.219512648982592,-6.444453863434148,58.42348766827841,45.74154186864365,-0.46261596816381356,-0.35200116783612145,-0.7427510025470134,-1.3234292697716867,12.245762406985394,0.4549999237060547,-0.09449341011298173,0.35425071716308665,-0.2191539645503191,0.9276553988764924,0.06754837630638377,0.6409530580197895,-1.3850002288818395,92.98251484609584,31.068492872837368,0.28670234085670293,5,-0.6625003814697266,-0.5150003433227539,-1.0312509536743164,-1.3375005722045898,-1.0900001525878906,3,-0.015733889335370677,1.800030518043761,21.950000762939453,2.209293660510033,21.875,1.3158056765782586,21.950000762939453,-0.015733889335370677
3954,2015-05-15,22.239999771118164,22.34499931335449,22.059999465942386,22.34499931335449,1477460.0,-0.0002248176186361306,4.428592188919397,-0.3620662439819885,51.526013872604345,47.24948523414661,-0.46146408871319977,-0.3487343546294923,-0.729265848229879,-1.3132912550762654,11.334231905504396,0.28499984741210227,-0.16805200777132256,0.3389996528625474,-0.2523115571150285,0.9303108628401233,0.04334404787375945,0.6346552578513354,-1.3510991668701209,85.71432278623952,26.97985706580519,0.29565560498878873,5,-0.6374998092651403,-0.5099992752075195,-0.7887496948242188,-1.0900001525878906,-0.5100002288818359,4,-0.034172672513639424,1.219512648982592,22.2450008392334,1.800030518043761,21.950000762939453,2.209293660510033,21.875,-0.034172672513639424
3955,2015-05-18,22.2549991607666,22.350000381469727,21.96500015258789,22.280000686645508,1147230.0,0.0006744329947303562,3.66664354741758,0.23811080835604803,49.907215925738704,49.03092852323913,-0.4886593779234225,-0.34810907065269703,-0.7367214803382112,-1.324451371950591,11.142561193131751,0.38500022888183594,-0.1714868870050843,0.3327490806579583,-0.2780442904434892,0.9435424517594058,0.027352395107236305,0.6381457662086802,-1.307854608154301,87.16199323148783,30.885930351472084,0.3053966855507237,5,-0.649998664855957,-0.524998664855957,-0.8037490844726562,-1.1049995422363281,-0.654998779296875,0,-0.0478543548357655,4.428592188919397,22.239999771118164,1.219512648982592,22.2450008392334,1.800030518043761,21.950000762939453,-0.0478543548357655
3956,2015-05-19,22.524999618530273,22.59000015258789,22.364999771118164,22.399999618530273,2331675.0,0.012132126171438218,-1.307699831761806,-4.999694842844065,50.90907577642853,51.232084881772714,-0.6682465566091977,-0.5904970431814647,-0.9965299888935313,-1.5878059920583638,11.61287420778927,0.33500099182128906,-0.15874944768079402,0.5659996032714858,-0.09746523896941284,1.2294644455123844,0.23426718215103648,0.8977320243919351,-1.4936837161865277,91.61283018682185,37.782259776076195,0.33173242112044843,5,-0.7999992370605469,-0.7949991226196289,-1.0387496948242188,-1.3400001525878906,-1.2099990844726598,1,-0.06082126326686954,3.66664354741758,22.2549991607666,4.428592188919397,22.239999771118164,1.219512648982592,22.2450008392334,-0.06082126326686954
3957,2015-05-20,22.63999938964844,22.71500015258789,22.21500015258789,22.46500015258789,1786548.0,0.00510542832700267,2.076915853844619,1.3999938964844034,61.963154289851076,53.6273362059772,-0.6326537149949267,-0.6680791325588054,-1.0839947935414997,-1.6982180069046358,11.527813798389266,0.5,-0.12389691549165605,0.6354993820190451,-0.08426600817657004,1.3552647722146602,0.27561668692123575,0.9953820771168544,-1.4839887472851636,91.32938927342167,35.429111979956424,0.3598826950978082,5,-0.5574989318847692,-0.8524990081787145,-1.061249732971195,-1.3625001907348668,-1.4149990081787145,2,-0.06780034844497174,-1.307699831761806,22.524999618530273,3.66664354741758,22.2549991607666,4.428592188919397,22.239999771118164,-0.06780034844497174
3958,2015-05-21,22.81999969482422,22.8799991607666,22.625,22.649999618530273,1499418.0,0.007950543729169812,-1.3181814241002923,0.9714332425067923,67.12868504920202,55.50113014639941,-0.679532605007612,-0.8001038626573802,-1.234929123933373,-1.8729364596343707,11.709525795878363,0.25499916076660156,-0.02490105562796785,0.7589997291564927,-0.030814432350762644,1.548813890663748,0.36409264840286326,1.1539068099101222,-1.50809010143848,93.44267420990863,31.56222011842265,0.39490708075362824,5,-0.5749998092651367,-0.9499998092651367,-1.2412500381469727,-1.5425004959106445,-1.6999988555908203,3,-0.06989479994236159,2.076915853844619,22.63999938964844,-1.307699831761806,22.524999618530273,3.66664354741758,22.2549991607666,-0.06989479994236159
3959,2015-05-22,22.729999542236328,22.895000457763672,22.604999542236328,22.82999992370605,1466083.0,-0.0039439155912128765,1.5217311982220305,-0.5882372740634152,64.13253708169461,56.76489908799418,-0.5037700548683262,-0.6629732834715689,-1.1072828887188422,-1.775888787612363,11.833142345356121,0.29000091552734375,0.11467931565121603,0.6174996376037605,-0.2067736411689154,1.4417729163764363,0.20536299821742432,1.0296362769900966,-1.2299192007648863,82.2579718943042,16.051178062873007,0.4121366393863376,5,-0.47749900817871094,-0.8524990081787109,-1.151249885559082,-1.452500343322754,-2.1700000762939418,4,-0.06929163604531519,-1.3181814241002923,22.81999969482422,2.076915853844619,22.63999938964844,-1.307699831761806,22.524999618530273,-0.06929163604531519
3960,2015-05-25,22.23500061035156,22.60000038146973,22.149999618530273,22.57999992370605,830582.0,-0.021777340160741065,1.3376649112463466,3.4499799729158753,64.38355039498094,58.086722178912154,0.04012739104308238,-0.1704107033379536,-0.585900009147462,-1.2725775431460988,11.048244800539923,0.5799999237060547,0.2025946108361758,0.11850070953368785,-0.7074157750946455,0.9444171941620212,-0.29445753278047704,0.5314589518478527,-0.5396314525992061,11.409516250847588,-59.9849525431581,0.41295824231416656,5,0.11999988555908558,-0.35750007629394176,-0.5875010490417445,-0.9575014114379847,-1.8950004577636683,0,-0.02271198804825425,1.5217311982220305,22.729999542236328,-1.3181814241002923,22.81999969482422,2.076915853844619,22.63999938964844,-0.02271198804825425
3961,2015-05-26,22.165000915527344,22.5,21.98500061035156,22.209999084472656,3483311.0,-0.0031481759794342867,-1.5432145279179896,0.13042973479508402,69.1176600227439,59.7212644535025,0.17387454669099256,-0.11372370893487016,-0.48285463140435425,-1.1931511464904396,9.99147621470955,0.514999389648441,0.23697019848629708,0.053250980377196555,-0.770279858057993,0.8767818188123861,-0.35851443884039824,0.46501639959479135,-0.30168337577340765,19.780256632753897,-56.668828716629925,0.41176541921759535,5,0.20749950408935547,-0.28750038146972656,-0.4425010681152344,-0.8875017166137695,-2.4050006866455043,1,-0.02549066143560652,1.3376649112463466,22.23500061035156,1.5217311982220305,22.729999542236328,-1.3181814241002923,22.81999969482422,-0.02549066143560652
3962,2015-05-27,22.53499984741211,22.60000038146973,22.155000686645508,22.2549991607666,1809274.0,0.016692935556143818,1.1707209281769808,-6.222490674805019,70.48192309636772,61.061090612179086,-0.11668641208189001,-0.5048827597848273,-0.8120869362806076,-1.5542704183654799,8.32275354179907,0.4449996948242223,0.267358289164882,0.42024993896484375,-0.4092678732214523,1.2497677511511398,0.005491032871695722,0.8350088450579918,-0.5499992370605504,60.43948673449299,-18.821242023356376,0.41475890609314847,5,-0.10499954223632812,-0.6574993133544922,-0.7625002861022949,-1.2575006484985352,-2.4949989318847656,2,-0.0541379774402172,-1.5432145279179896,22.165000915527344,1.3376649112463466,22.23500061035156,1.5217311982220305,22.729999542236328,-0.0541379774402172
3963,2015-05-28,22.540000915527344,22.71500015258789,22.32999992370605,22.520000457763672,2565247.0,0.0002219244796581865,1.0810883259616866,0.07143003113057812,66.05082438760098,62.67495844717871,-0.08430684542981481,-0.49717627444568535,-0.776067518180831,-1.5349441188316,7.37228856380273,0.3850002288818395,0.3091022063364868,0.4010009765625,-0.44925981040602636,1.2512617635310264,-0.02412941692176318,0.8261313700467632,-0.5550003051757848,60.98905475139503,-17.940303573244975,0.4251303934842624,5,-0.1100006103515625,-0.6625003814697266,-0.7675013542175293,-1.2625017166137695,-2.6400012969970703,3,-0.05834074891947938,1.1707209281769808,22.53499984741211,-1.5432145279179896,22.165000915527344,1.3376649112463466,22.23500061035156,-0.05834074891947938
3964,2015-05-29,22.395000457763672,22.68000030517578,22.315000534057614,22.53499984741211,1625709.0,-0.006433028033454247,-1.4333379957529255,-6.999809269502194,60.090687648349224,63.80645530524656,0.09498092914470391,-0.33468120613022734,-0.5902409654462915,-1.3623803757270103,6.383572524332346,0.3649997711181676,0.33944251680769355,0.23400049209594798,-0.6189795982904585,1.0869805824823544,-0.19248955309725346,0.6604905372891494,-0.2825998687744189,56.16439787840013,-21.228306220578368,0.42649004519320244,5,0.04500007629394531,-0.5174999237060547,-0.6137509346008265,-1.0700006484985352,-2.8600006103515625,4,-0.056932332773776295,1.0810883259616866,22.540000915527344,1.1707209281769808,22.53499984741211,-1.5432145279179896,22.165000915527344,-0.056932332773776295
3965,2015-06-01,22.274999618530273,22.63500022888184,22.239999771118164,22.4950008392334,1358447.0,-0.00535837627955027,-1.724132487964035,1.5714441416893732,58.88887287659295,64.69309942748706,0.2437501173666412,-0.2038678819110551,-0.4338352219384092,-1.2127593032462514,5.9874207854135015,0.3950004577636754,0.32959633590085247,0.10049962997436523,-0.7506291649911603,0.9516284249398907,-0.3250647675083975,0.526064027457128,-0.053035047912601385,39.725916442400944,-34.74610509051365,0.42556439748276226,6,0.16500091552734375,-0.39749908447265625,-0.4937500953674281,-0.9499998092651367,-2.965000152587887,0,-0.07699215182752239,-1.4333379957529255,22.395000457763672,1.0810883259616866,22.540000915527344,1.1707209281769808,22.53499984741211,-0.07699215182752239
3966,2015-06-02,22.13999938964844,22.3799991607666,22.049999237060547,22.334999084472656,2581803.0,-0.006060616439675592,1.3157901781531502,0.8863573311138693,54.11252194275324,63.820806944476175,0.3558123212819453,-0.01945981911610417,-0.26550491910093044,-1.0512577445615712,6.435542458612491,0.3299999237060547,0.34632163977392594,-0.0665005683898876,-0.8568044629730203,0.7238033261932451,-0.46165251568145393,0.3286513789016787,0.7550010681152308,13.533838899533594,-56.43677408660925,0.39515194729156666,6,0.30000114440917613,-0.26249885559082387,-0.36124944686890004,-0.7849998474121129,-2.715000152587894,1,-0.0813007807896391,-1.724132487964035,22.274999618530273,-1.4333379957529255,22.395000457763672,1.0810883259616866,22.540000915527344,-0.0813007807896391
3967,2015-06-03,22.125,22.450000762939453,22.065000534057614,22.2549991607666,1936828.0,-0.0006774792259233164,-2.0800253297830356,0.6666634062365628,47.044315304353546,61.58921030615968,0.32416611671349216,0.0675216133147174,-0.2324591297518701,-1.0047052138618966,6.304670284783084,0.3850002288818395,0.3686266217564018,-0.125,-0.7787663465532049,0.5287663465532049,-0.45188317327660243,0.20188317327660243,0.7531004333496085,11.27829468926035,-53.477192594195344,0.3268831732766019,6,0.3150005340576172,-0.2474994659423828,-0.32250022888183594,-0.7575006484985316,-2.3150005340576136,2,-0.10689264502228979,1.3157901781531502,22.13999938964844,-1.724132487964035,22.274999618530273,-1.4333379957529255,22.395000457763672,-0.10689264502228979
3968,2015-06-04,21.799999237060547,22.06999969482422,21.55500030517578,22.06999969482422,1776224.0,-0.01468930001986224,2.8148038259935855,2.076940006162243,40.63828802907611,58.97873818920206,0.5467618962164309,0.43739402580397524,0.1026702840188527,-0.6446911793579844,6.128185719385672,0.5699996948242188,0.35905244903663913,-0.4642507553100579,-1.0604515540937385,0.1319500434736227,-0.7623511547019,-0.1661503559182158,1.061539172363279,21.77768283420139,-38.660800288866696,0.2981003993918412,6,0.33500099182128906,0.07750129699707031,0.07250070571899414,-0.40749931335448863,-1.5399990081787074,3,-0.08073387078569993,-2.0800253297830356,22.125,1.3157901781531502,22.13999938964844,-1.724132487964035,22.274999618530273,-0.08073387078569993
3969,2015-06-05,21.600000381469727,21.799999237060547,21.545000076293945,21.584999084472656,1490577.0,-0.00917425975184516,-4.368442186841207,-0.05556026505036805,37.080891149450366,55.94510938414311,0.6365541728927759,0.6514998067679159,0.3072976501459479,-0.4164742549138225,6.576501971609544,0.25499916076660156,0.2987729621448665,-0.6519996643066399,-1.292865575912785,-0.011133752700494881,-0.9724326201097107,-0.3315667085035692,1.209276503784178,5.045898851041326,-49.86366798820252,0.32043295580307213,6,0.5299997329711914,0.2775001525878906,0.27249956130981445,-0.14750003814697266,-1.1550006866455078,4,-0.0787037376350167,2.8148038259935855,21.799999237060547,-2.0800253297830356,22.125,1.3157901781531502,22.13999938964844,-0.0787037376350167
3970,2015-06-08,21.415000915527344,21.61000061035156,21.315000534057614,21.600000381469727,1628344.0,-0.008564789938665496,1.8780505959304676,-12.332231404958678,27.34695466346959,51.303919899779295,0.7744456362248009,0.8372917387874779,0.5003517955741614,-0.19310851923178873,7.582115729056913,0.2950000762939453,0.1953653872952188,-0.8102491378784187,-1.5423579936751821,-0.07814028208165524,-1.1763035657767986,-0.44419470998003874,1.3184193611889619,8.81060452016356,-39.74373157603846,0.36605442789838144,6,0.5999994277954102,0.46249961853027344,0.45749902725219727,0.037499427795410156,-0.9750003814697301,0,-0.08778897911473371,-4.368442186841207,21.600000381469727,2.8148038259935855,21.799999237060547,-2.0800253297830356,22.125,-0.08778897911473371
3971,2015-06-09,21.559999465942386,21.57999992370605,21.309999465942386,21.415000915527344,2699518.0,0.0067708869584921505,1.9189322940831135,-0.7837782107987367,28.225787224289803,46.60879369177064,0.597428567017193,0.7035558139414952,0.36654837538126017,-0.30633203768155326,8.498143103874039,0.27000045776366477,0.10150813326101726,-0.6495005607604938,-1.4255693337416133,0.12656821222062575,-1.0375349472510536,-0.261466174269934,1.0599472313612246,21.929799611503707,-20.337460570389805,0.3880343864905601,6,0.45250034332275035,0.3175010681152308,0.31250047683715465,-0.10749912261963246,-0.8099994659423864,1,-0.10435992837357211,1.8780505959304676,21.415000915527344,-4.368442186841207,21.600000381469727,2.8148038259935855,21.799999237060547,-0.10435992837357211
3972,2015-06-10,21.88500022888184,21.93000030517578,21.424999237060547,21.45499992370605,2564783.0,0.015074247262985674,-1.061221788853337,2.9655489930413728,32.19047342243998,42.846532473419416,0.1905694565098237,0.3936166192344501,0.061263450024206634,-0.598862217293604,9.3394246328015,0.5050010681152344,0.045754376279692366,-0.3212497711181612,-1.1024219017962587,0.4599223595599362,-0.7118358364572082,0.06933629422088572,0.6039517452856487,75.65797233843416,38.217314746553605,0.39058606533904827,6,0.10999965667724254,-0.007499694824222303,-0.030000209808353162,-0.4324998855590856,-0.8850002288818395,2,-0.11240580151216106,1.9189322940831135,21.559999465942386,1.8780505959304676,21.415000915527344,-4.368442186841207,21.600000381469727,-0.11240580151216106
3973,2015-06-11,21.895000457763672,21.96500015258789,21.76000022888184,21.90999984741211,1797803.0,0.0004569444266504519,2.279998779296818,-0.03488227675165394,33.59529105636463,39.90259951875446,0.08879155156804686,0.37529222706076837,0.07037343779986216,-0.5786386279324809,9.66185840534676,0.20499992370605113,-0.018790220793260204,-0.2937495231628411,-1.086856889751715,0.49935784342603284,-0.6903032064572798,0.10280416013159765,0.4760562655813061,89.3130348942514,55.16448753597198,0.3965536832944375,6,0.07749938964844105,-0.017499923706054688,-0.13375043869018555,-0.4025001525878871,-0.9950008392333984,3,-0.09522726413472038,-1.061221788853337,21.88500022888184,1.9189322940831135,21.559999465942386,1.8780505959304676,21.415000915527344,-0.09522726413472038
3974,2015-06-12,21.479999542236328,21.895000457763672,21.290000915527344,21.799999237060547,2082797.0,-0.018954140527555507,1.3725372866396397,21.33418107833164,34.6855776596486,37.21334449464953,0.4026981486563379,0.7699101730006888,0.5135961021897728,-0.13536059092649566,10.24574109977561,0.6049995422363281,-0.13419670401844996,-0.6707504272460945,-1.524061288959036,0.182560434466847,-1.0974058581025652,-0.24409499638962373,0.7849514553683896,28.147976512741103,-8.510209548193501,0.4266554308564713,6,0.3900012969970703,0.6125011444091797,0.22875070571899414,0.012500762939456678,-0.4650001525878871,4,-0.05679698972784386,2.279998779296818,21.895000457763672,-1.061221788853337,21.88500022888184,1.9189322940831135,21.559999465942386,-0.05679698972784386
3975,2015-06-15,21.190000534057614,21.38999938964844,21.06999969482422,21.270000457763672,1994795.0,-0.013500885212240687,1.0000119210113565,0.2500000000000111,31.84356470388491,34.73901591255306,0.5840206639994499,1.0287771657690108,0.8193575650105451,0.1734528564082538,11.246156120189795,0.4099998474121094,-0.24664012141578695,-0.9074995040893583,-1.860513863836271,0.04551485565755442,-1.3840066839628165,-0.43099232421590017,0.9579564536978182,13.407908140431537,-24.336585126996063,0.4765071798734564,6,0.5699996948242223,0.7924995422363317,0.5187497138977086,0.32999992370605824,-0.220001220703125,0,-0.03515813215936414,1.3725372866396397,21.479999542236328,2.279998779296818,21.895000457763672,-1.061221788853337,21.88500022888184,-0.03515813215936414
3976,2015-06-16,21.155000686645508,21.20499992370605,20.809999465942386,21.049999237060547,3107746.0,-0.0016517152680507463,2.8536644367737596,-1.312519371527968,20.638320494579474,31.805016489244824,0.5192047325295803,1.0075344303086382,0.8692322177191727,0.2179138610891762,11.896244107451707,0.39500045776366477,-0.34338801870238456,-0.8739994049072273,-1.8923393377734676,0.1443405279590131,-1.3831693713403475,-0.3648294384741071,0.8420422800995553,29.870217800918947,-4.796821530062633,0.5091699664331201,6,0.28499889373779297,0.6974992752075195,0.5537495613098145,0.36499977111816406,-0.33500099182128906,1,-0.0337981625800301,1.0000119210113565,21.190000534057614,1.3725372866396397,21.479999542236328,2.279998779296818,21.895000457763672,-0.0337981625800301
3977,2015-06-17,21.104999542236328,21.28499984741211,20.920000076293945,21.239999771118164,2698973.0,-0.002363561464724717,2.2444369092527445,-1.2856987157363173,20.041730709501692,29.516510120403225,0.4574039509276062,0.9872581513922647,0.9180372620607926,0.2749460690133674,12.898716547291967,0.36499977111816406,-0.4386858330798269,-0.8472505569458022,-1.9024105783262826,0.20790946443467817,-1.3748305676360424,-0.319670546255562,0.7021164643803068,25.541116962511722,-5.556922607768659,0.5275800106902393,6,0.2825002670288086,0.7475004196166992,0.6237506866455078,0.41500091552734375,-0.404998779296875,2,-0.01682063728671901,2.8536644367737596,21.155000686645508,1.0000119210113565,21.190000534057614,1.3725372866396397,21.479999542236328,-0.01682063728671901
3978,2015-06-18,21.225000381469727,21.23500061035156,20.825000762939453,21.104999542236328,6576476.0,0.005685896320122952,4.857086415716654,-0.8888935983837014,25.316462827236933,28.209351417935064,0.276320028839816,0.7817161614719268,0.7909565374587011,0.15995120376710048,13.635538451281615,0.4099998474121058,-0.5162111469068336,-0.647499752044677,-1.6670119508425536,0.37201244675319955,-1.1572558514436153,-0.13774365264573873,0.42257697863902877,38.248897342547,9.895209548805816,0.5097560993989378,6,0.16249942779541016,0.6274995803833008,0.41249990463256836,0.2950000762939453,-0.6750011444091797,3,-0.010600724495918534,2.2444369092527445,21.104999542236328,2.8536644367737596,21.155000686645508,1.0000119210113565,21.190000534057614,-0.010600724495918534
3979,2015-06-19,21.155000686645508,21.38999938964844,21.05500030517578,21.170000076293945,14346630.0,-0.0032979832068852355,-2.116268341583752,-0.12499403957720734,25.862088810110265,28.044366323117362,0.30905914096538467,0.7669951633403613,0.8446963296200778,0.23444097426273913,14.297233632647535,0.3349990844726598,-0.5826160366762636,-0.638749504089354,-1.622046159776584,0.34454715159787597,-1.1303978319329673,-0.14710117624574082,0.35856421039662933,59.48297691121229,31.222457353350983,0.4916483278436147,6,0.2324991226196289,0.6974992752075195,0.5012497901916504,0.36499977111816406,-0.7900009155273438,4,-0.01205393806846855,4.857086415716654,21.225000381469727,2.2444369092527445,21.104999542236328,2.8536644367737596,21.155000686645508,-0.01205393806846855
3980,2015-06-22,21.729999542236328,21.854999542236328,21.44499969482422,21.6200008392334,8340337.0,0.02718028063945188,1.2777851364024095,-7.33354526958291,42.57246201540524,29.63844129990797,-0.24200791048931336,0.16044938038414713,0.26204050897467823,-0.33459467201912574,15.074342868306578,0.6999988555908203,-0.5958096890937981,-0.03850059509277415,-0.999777639948288,0.9227764497627398,-0.5191391175205311,0.4421379273349828,-0.9200000762939418,88.03827838526975,55.522526634839586,0.4806385224277565,6,-0.3424997329711914,0.12250041961669922,-0.06374931335449219,-0.20999908447265625,-1.1949996948242188,0,-0.03290382731937713,-2.116268341583752,21.155000686645508,4.857086415716654,21.225000381469727,2.2444369092527445,21.104999542236328,-0.03290382731937713
3981,2015-06-23,21.600000381469727,21.950000762939453,21.559999465942386,21.94499969482422,8160324.0,-0.005982474160384776,1.197181433783016,-3.1363943749891625,40.869565794283524,30.602784896779475,-0.11816413013653815,0.2592412411998062,0.36998023945682945,-0.20228164548403527,15.439406287362944,0.39000129699706676,-0.584938249416318,-0.14024972915649414,-1.0855397059447647,0.8050402476317764,-0.6128947175506312,0.3323952592376429,-0.7691009140014629,68.88885498046875,32.29514459392552,0.4726449883941361,6,-0.21250057220458984,0.2524995803833008,0.06750011444091797,-0.07999992370605469,-1.4549999237060547,1,-0.02916671560134343,1.2777851364024095,21.729999542236328,-2.116268341583752,21.155000686645508,4.857086415716654,21.225000381469727,-0.02916671560134343
3982,2015-06-24,21.315000534057614,21.69499969482422,21.295000076293945,21.690000534057614,8153867.0,-0.01319443714716828,1.0779291553133132,1.0869586850878212,41.446222470405736,31.47511060945071,0.08658351893970107,0.47237435201011024,0.6368912094766905,0.09178107575282013,16.270383431737752,0.39999961853027344,-0.5380154751701021,-0.36424961090088104,-1.249123977011564,0.520624755209802,-0.8066867939562243,0.07818757215446226,-0.43933701477050136,43.55553521050315,4.877529468030403,0.4424371830553419,6,0.06499958038330433,0.5374994277954137,0.4124999046325719,0.20499992370605824,-1.4800014495849574,2,-0.023223121127417756,1.197181433783016,21.600000381469727,1.2777851364024095,21.729999542236328,-2.116268341583752,21.155000686645508,-0.023223121127417756
3983,2015-06-25,21.225000381469727,21.549999237060547,21.13999938964844,21.200000762939453,1556192.0,-0.00422238565953037,-4.655078068479504,-0.0666656494140625,43.11926220213847,32.41218666972736,0.0799579189857269,0.48360119723887607,0.7081896572992648,0.19264815482933173,17.543038474168466,0.4099998474121058,-0.5049692483356161,-0.38849973678588867,-1.1961281292399342,0.4191286556681568,-0.7923139330129132,0.015314459441135853,-0.3063633724365218,18.994412217254357,-22.94898183988701,0.4038141962270235,6,0.1549997329711914,0.6274995803833008,0.7100000381469727,0.35249996185302734,-1.4400005340576172,3,-0.024734963914941455,1.0779291553133132,21.315000534057614,1.197181433783016,21.600000381469727,1.2777851364024095,21.729999542236328,-0.024734963914941455
3984,2015-06-26,21.1200008392334,21.25,20.88500022888184,21.145000457763672,1895782.0,-0.004946974810327798,2.106398175428314,-1.0,44.42343595523606,33.80995014209971,0.14362510866851252,0.5145654050726662,0.8004577334112035,0.3045814401107876,19.006048333251492,0.3649997711181605,-0.5098061289217881,-0.42974929809570384,-1.1766403636110567,0.31714176741964906,-0.8031948308533785,-0.056303765338029166,0.8299999237060547,22.065773944376826,-23.07444218832904,0.3734455327576763,6,0.25999927520751953,0.7324991226196289,0.9374990463256836,0.5399990081787109,-1.2800006866455078,4,-0.02698871115165835,-4.655078068479504,21.225000381469727,1.0779291553133132,21.315000534057614,1.197181433783016,21.600000381469727,-0.02698871115165835
3985,2015-06-29,20.559999465942386,20.920000076293945,20.325000762939453,20.584999084472656,3842095.0,-0.026515215484780197,-1.404052080563808,0.9999999999998579,33.660138052086765,35.25681875960052,0.6759457590817455,0.9902670232640283,1.3475666518073979,0.875835117445039,20.65296147559053,0.7950000762939453,-0.540655534075885,-0.9040006637573192,-1.692914381693921,-0.11508694582071755,-1.29845752272562,-0.5095438047890184,1.3687012863159147,14.461458646334352,-32.22612970620084,0.3944568589683012,6,0.5775012969970668,0.9600009918212855,1.5050010681152308,1.1075010299682582,-0.7899990081787145,0,-0.009484421200848692,2.106398175428314,21.1200008392334,-4.655078068479504,21.225000381469727,1.0779291553133132,21.315000534057614,-0.009484421200848692
3986,2015-06-30,20.34000015258789,20.774999618530273,20.34000015258789,20.459999084472656,3401600.0,-0.010700355985851284,-6.250055631496964,4.800030518044475,23.857866054421635,35.680833797924954,0.85845528769336,1.1262437581737963,1.5531407694030577,1.106241035464766,21.91816620954665,0.4349994659423828,-0.5564017957191254,-1.0340000152587905,-1.9046596737731676,-0.16334035674441338,-1.469329844515979,-0.5986701860016019,1.5245526000976568,1.0948468133330735,-40.19617282065846,0.4353298292571883,6,0.7975006103515625,1.1800003051757812,1.7762503623962402,1.327500343322754,-0.3400001525878906,1,0.009587005573321372,-1.404052080563808,20.559999465942386,2.106398175428314,21.1200008392334,-4.655078068479504,21.225000381469727,0.009587005573321372
3987,2015-07-01,19.76000022888184,20.07999992370605,19.69499969482422,20.0,8636940.0,-0.028515236939772426,-1.081077597983351,2.0000158947133886,19.71630553293494,35.05859409855807,1.3718699200520454,1.6021208354467191,2.1136127508130294,1.6905863036359783,23.737263902334092,0.6450004577636719,-0.5547453664083619,-1.495749950408932,-2.5582260062427054,-0.43327389457515864,-2.026987978325817,-0.9645119224920471,2.0429704442138643,3.5040727815629635,-30.402474850600374,0.531238027916886,7,1.0624999999999964,1.4449996948242152,2.3650002479553187,1.907500267028805,0.2399997711181605,2,0.019483817025422123,-6.250055631496964,20.34000015258789,-1.404052080563808,20.559999465942386,2.106398175428314,21.1200008392334,0.019483817025422123
3988,2015-07-02,20.040000915527344,20.11000061035156,19.770000457763672,19.834999084472656,2560529.0,0.014170075070963017,-1.0298572046732803,-0.8541751106660753,28.761078377976887,35.38070405054325,1.012583946565563,1.2474629639907846,1.8182246153160406,1.421393399018882,24.496820202129793,0.35000038146971946,-0.5211841221500144,-1.1277493476867662,-2.2875154343260533,0.032016738952520996,-1.7076323910064097,-0.5478663043671226,1.636491498872072,22.186569324443006,-11.934168310936002,0.5798830433196437,7,0.7824993133544922,1.164999008178711,2.1137495040893555,1.6274995803833008,0.25499916076660156,3,-0.010229631820817375,-1.081077597983351,19.76000022888184,-6.250055631496964,20.34000015258789,-1.404052080563808,20.559999465942386,-0.010229631820817375
3989,2015-07-03,19.899999618530273,20.114999771118164,19.82999992370605,20.07999992370605,6934397.0,-0.006986092345364847,1.2799987792969034,-0.8780424264979357,30.092588777025156,33.99405146850102,1.0681716244899917,1.3213190484720627,1.9405719937071169,1.5668676427769874,25.272466760071588,0.2849998474121129,-0.48550626328031043,-1.1827506065368638,-2.453048867189217,0.08754765411548959,-1.8178997368630405,-0.5476014762106871,1.6576032326946297,16.73468243822917,-19.17965793349554,0.6351491303261764,7,0.9225006103515625,1.2875003814697266,2.253750801086426,1.767500877380371,0.4099998474121129,4,-0.005778883081539399,-1.0298572046732803,20.040000915527344,-1.081077597983351,19.76000022888184,-6.250055631496964,20.34000015258789,-0.005778883081539399
3990,2015-07-06,19.53499984741211,19.825000762939453,19.44499969482422,19.530000686645508,8731763.0,-0.018341697392711853,-3.3428409499623983,-0.027773068282965833,27.310922798362313,32.48753558006533,1.2170530963234434,1.6213813595935704,2.26864427979017,1.9399837773211033,25.79778015646127,0.4549999237060547,-0.487541321171598,-1.4537503242492669,-2.8881615877989937,-0.019339060699540056,-2.1709559560241303,-0.7365446924744035,1.9108468144287514,6.76692915418405,-28.676320188264107,0.7172056317748642,7,1.0349998474121094,1.505000114440918,2.623750686645508,2.1675004959106445,0.5349998474121094,0,0.015613018047511584,1.2799987792969034,19.899999618530273,-1.0298572046732803,20.040000915527344,-1.081077597983351,19.76000022888184,0.015613018047511584
3991,2015-07-07,19.309999465942386,19.65999984741211,19.21999931335449,19.549999237060547,6927672.0,-0.011517808202057944,-1.0952402577644784,-48.008012209079794,26.034717302474846,30.7751461169619,1.2103356736918123,1.7593788315516505,2.4499563204294468,2.1630926048292416,26.42293931924076,0.44000053405762074,-0.4986185244295598,-1.5662507057189892,-3.1564872073274373,0.023985795889458927,-2.361368956523215,-0.7711324549147633,1.9757794385371419,10.055877827457184,-25.53945685698289,0.7951182508042244,7,1.0749998092651332,1.5250005722045863,2.848751068115231,2.3925008773803675,0.5349998474121023,1,0.023821905983612446,-3.3428409499623983,19.53499984741211,1.2799987792969034,19.899999618530273,-1.0298572046732803,20.040000915527344,0.023821905983612446
3992,2015-07-08,19.424999237060547,19.565000534057614,19.225000381469727,19.364999771118164,4300768.0,0.005955451802108547,-1.000011219755725,-0.2499980131766164,25.935812104728655,28.86587388391636,0.89294833661382,1.529026449895298,2.2847725989660717,2.0415018141753265,28.16792727497538,0.3400001525878871,-0.6042825245643861,-1.3282508850097656,-2.9696892770579844,0.3131875070384531,-2.148970081033873,-0.507531688985658,1.654201708306477,22.905007693324375,-11.844310522194935,0.8207191960241086,7,0.8100004196166992,1.4100008010864258,2.7337512969970703,2.277501106262207,0.5050010681152344,2,0.029601070039808386,-1.0952402577644784,19.309999465942386,-3.3428409499623983,19.53499984741211,1.2799987792969034,19.899999618530273,0.029601070039808386
3993,2015-07-09,19.809999465942386,19.95499992370605,19.475000381469727,19.575000762939453,1677385.0,0.01981983238111562,-1.2068971565123814,3.916679912261241,33.415522571152806,27.642772396795998,0.3197468669009993,1.0327645334815863,1.866567401012798,1.6539186284231668,29.702390043645703,0.5300006866455043,-0.6975798144832517,-0.8390006065368603,-2.4394470238751254,0.7614458108014048,-1.639223815205991,-0.03877739786772949,1.0832813162233847,65.92177104156153,32.88415148377744,0.8002232086691323,7,0.2600002288818324,0.8350000381469691,2.348751068115231,2.0250005722045863,0.010000228881832385,3,0.00959114281574136,-1.000011219755725,19.424999237060547,-1.0952402577644784,19.309999465942386,-3.3428409499623983,19.53499984741211,0.00959114281574136
3994,2015-07-10,20.26000022888184,20.354999542236328,19.950000762939453,20.190000534057614,8224636.0,0.022715839226199908,2.1153953372360874,0.29787268580521536,31.297729188678403,27.38028252308396,-0.2962252173131894,0.5129788475398023,1.3911299070598204,1.2104719469484806,30.002482788293694,0.5450000762939418,-0.7727034284384828,-0.32799987792968466,-1.8875630646494486,1.2315633087900792,-1.1077814712895666,0.4517817154301973,0.46595240640280267,91.63001813241232,62.841825158367065,0.7797815933598821,7,-0.2625007629394567,0.3324995040893519,1.746250152587887,1.5749998092651332,-0.3500003814697301,4,0.0017275344035885265,-1.2068971565123814,19.809999465942386,-1.000011219755725,19.424999237060547,-1.0952402577644784,19.309999465942386,0.0017275344035885265
3995,2015-07-13,20.44499969482422,20.59499931335449,20.364999771118164,20.530000686645508,3966431.0,0.009131266725192377,1.1395480877565338,-1.2143051771115934,35.50815612392536,28.67475919747326,-0.5579246363536221,0.28385757571777503,1.1807070983113732,1.0351647572600875,29.738695040762682,0.33499908447264914,-0.8533621270101861,-0.10575037002563548,-1.6401572072048332,1.4286564671535622,-0.8729537886152343,0.6614530485639634,-1.2250003814697301,89.09093683416219,62.674625508062555,0.7672034185895982,7,-0.5375003814697301,0.14750003814697266,1.5587506294250488,1.390000343322754,-0.6100006103515625,0,-0.006603092731569449,2.1153953372360874,20.26000022888184,-1.2068971565123814,19.809999465942386,-1.000011219755725,19.424999237060547,-0.006603092731569449
3996,2015-07-14,20.440000534057614,20.46500015258789,20.34000015258789,20.46500015258789,1404812.0,-0.00024451752708365415,9.000152590218967,0.29410972736456553,38.19163876430635,30.727574000958974,-0.6003856378498433,0.245111200225832,1.1759807744320732,1.0495263496804412,29.057935516060198,0.125,-0.9411233936579322,-0.07499952316284464,-1.5832230168719121,1.4332239705462229,-0.8291112700173784,0.6791122236916891,-1.1925012207031251,88.68621166852758,61.77603384397899,0.7541117468545345,7,-0.532501220703125,0.15249919891357777,1.506249904632572,1.394999504089359,-0.7150001525878871,1,-0.01810180183786647,1.1395480877565338,20.44499969482422,2.1153953372360874,20.26000022888184,-1.2068971565123814,19.809999465942386,-0.01810180183786647
3997,2015-07-15,20.75,20.850000381469727,20.405000686645508,20.44499969482422,4646538.0,0.015166313984476654,-1.3116968045578399,-12.200198367282923,43.949041490773524,32.41512545793638,-0.8439340804533586,-0.09786518309076797,0.867555844021453,0.7490306003134606,28.28821734055919,0.44499969482421875,-0.9419720175873607,0.2527499198913574,-1.2344466908444218,1.7399465306271367,-0.4908483854765322,0.996348225259247,-1.4755506866455121,92.72724498401989,62.13830319720529,0.7435983053678891,7,-0.7150001525878906,-0.1575002670288086,1.195000171661377,1.0850000381469727,-1.110000610351559,2,-0.04361449092267522,9.000152590218967,20.440000534057614,1.1395480877565338,20.44499969482422,2.1153953372360874,20.26000022888184,-0.04361449092267522
3998,2015-07-16,21.0,21.045000076293945,20.790000915527344,20.8700008392334,1854817.0,0.012048192771084265,1.3181814241002923,0.4262263301398304,48.52578879613545,34.46325879339308,-1.0543093995786208,-0.38534264881686653,0.6136859980428753,0.5052944058657935,27.181565677064963,0.2950000762939453,-0.8867585765491661,0.5139999389648438,-0.9532880051803332,1.9812878831100207,-0.21964403310774472,1.2476439110374322,-1.6625286439209042,95.89040141440005,61.57033644584352,0.7336439720725887,7,-0.8675003051757812,-0.4075002670288086,0.9362502098083496,0.8350000381469727,-2.0550003051757812,3,-0.050952366420200845,-1.3116968045578399,20.75,9.000152590218967,20.440000534057614,1.1395480877565338,20.44499969482422,-0.050952366420200845
3999,2015-07-17,20.899999618530273,21.09499931335449,20.899999618530273,21.09499931335449,1350543.0,-0.004761922927129847,1.0000000000000364,-1.5000073360036112,54.709142591457585,37.50750543707033,-0.8912679463898883,-0.3219314229924777,0.6979362210203206,0.6058513514224018,26.470118253310233,0.1949996948242152,-0.7483878850801773,0.4267496109008775,-1.02035410972708,1.873853331528835,-0.2968022494131013,1.1503014712148563,-1.4600765392382868,74.17219714175314,35.797668867293496,0.7235518603139786,7,-0.7425003051757848,-0.3149995803833008,1.0250005722045898,0.9350004196166992,-2.914999008178711,4,-0.05167463844107012,1.3181814241002923,21.0,-1.3116968045578399,20.75,9.000152590218967,20.440000534057614,-0.05167463844107012
4000,2015-07-20,21.01499938964844,21.209999084472656,20.96999931335449,21.0,1132821.0,0.005502381493643904,-5.399928793041552,-0.07692006729529721,59.62908746592084,41.240213233008774,-0.8652413861181714,-0.5198992119966803,0.564812836201682,0.4912841675443893,27.01972670197278,0.3099994659423828,-0.66375345309077,0.577499389648441,-0.7708352819087807,1.9258340612056628,-0.09666794613016805,1.2516667254270502,-1.4426702116314551,77.58621445640537,33.07106065846138,0.6741673357786108,7,-0.7974996566772496,-0.4299993515014684,0.9662513732910121,0.8200006484985316,-2.869998931884769,0,-0.052581469156769645,1.0000000000000364,20.899999618530273,1.3181814241002923,21.0,-1.3116968045578399,20.75,-0.052581469156769645
4001,2015-07-21,20.96999931335449,21.11000061035156,20.940000534057614,21.075000762939453,1136868.0,-0.002141331315770545,-1.0606193718426522,-7.000381485247816,70.37034658501231,46.177383730818065,-0.6258189705905792,-0.5528627922387308,0.5932105930011566,0.5355014986903477,27.814838119155784,0.1700000762939453,-0.5726034215759199,0.5639993667602496,-0.6965630516195844,1.8245617851400837,-0.06628184242966739,1.1942805759501667,-1.2339031446919364,70.18630449874496,19.637371489176417,0.6302812091899166,7,-0.6274995803832972,-0.384999275207516,0.901250839233402,0.865000724792484,-3.02499961853027,1,-0.05412495307803955,-5.399928793041552,21.01499938964844,1.0000000000000364,20.899999618530273,1.3181814241002923,21.0,-0.05412495307803955
4002,2015-07-22,20.81999969482422,20.920000076293945,20.76000022888184,20.834999084472656,1799148.0,-0.007153057865612045,-1.370397581169362,0.14284935786815378,63.73237213713027,49.54592257148222,-0.2873462615552249,-0.4657268779605275,0.7221047108234124,0.68008592578472,28.210920666069672,0.20999908447264914,-0.427836312386205,0.4387497901916504,-0.7648147474682006,1.6423143278515013,-0.16303247863827508,1.0405320590215759,-0.936513234580655,13.333248562066718,-39.11778912087905,0.6017822688299262,7,-0.23999977111816406,-0.2349996566772461,0.8262500762939453,1.015000343322754,-2.70999908447266,2,-0.05259362773317933,-1.0606193718426522,20.96999931335449,-5.399928793041552,21.01499938964844,1.0000000000000364,20.899999618530273,-0.05259362773317933
4003,2015-07-23,20.700000762939453,21.0,20.655000686645508,21.0,2014796.0,-0.005763637542924527,1.300001271568989,20.000762970498474,64.18442858292676,53.20000028195426,-0.031093989639071395,-0.40799433926880013,0.8096584050393005,0.7916016583317997,28.41050478636,0.3449993133544922,-0.24469864944889608,0.34500083923339986,-0.8026835199983218,1.4926851984651215,-0.22884134038245918,0.9188430188492589,-0.683863040272982,8.108145261341884,-46.84238309787376,0.5738421796158605,7,0.07499885559082031,-0.11500072479248047,0.9199991226196289,1.1524991989135742,-2.25,3,-0.051207793923795486,-1.370397581169362,20.81999969482422,-1.0606193718426522,20.96999931335449,-5.399928793041552,21.01499938964844,-0.051207793923795486
4004,2015-07-24,20.549999237060547,20.834999084472656,20.520000457763672,20.690000534057614,1280186.0,-0.007246450258468817,-2.1500042915589805,0.4666721767989404,69.48175754336376,56.974844884114084,0.1836865332649218,-0.3192537291276025,0.9249639359368338,0.9359138998979013,28.262120672661823,0.3149986267089844,-0.05833865926403092,0.2234993934631362,-0.8712878086567812,1.3182865955830536,-0.3238942075968225,0.7708929945230949,-0.4144753782134565,4.3476578265028,-54.35564531097961,0.5473936010599583,7,0.22500038146972656,0.03500080108642578,1.0700006484985352,1.3025007247924805,-2.4499988555908203,4,-0.0781021704050392,1.300001271568989,20.700000762939453,-1.370397581169362,20.81999969482422,-1.0606193718426522,20.96999931335449,-0.0781021704050392
4005,2015-07-27,20.364999771118164,20.530000686645508,20.299999237060547,20.5,1504710.0,-0.009002407436042525,1.3589698445768166,0.964278415825422,70.56531910368679,60.57192047737858,0.39799840155276556,-0.15769742339195147,1.0719187915447108,1.113451859352793,27.406142682479167,0.25,0.07930812700674039,0.04824991226196218,-1.041241930839906,1.1377417553638303,-0.49649600928897186,0.5929958338128962,-0.12202838970851815,8.024743685744866,-54.48445484804884,0.5447459215509344,7,0.3899993896484375,0.2200002670288086,1.255000114440918,1.4875001907348633,-2.5499992370605504,0,-0.11686713417703731,-2.1500042915589805,20.549999237060547,1.300001271568989,20.700000762939453,-1.370397581169362,20.81999969482422,-0.11686713417703731
4006,2015-07-28,20.53499984741211,20.6299991607666,20.395000457763672,20.395000457763672,1841487.0,0.00834765913108626,-2.357138964577657,-1.0370307577106204,71.18322639072696,63.59794102181785,0.2714354608119329,-0.3292187867621905,0.8563608697512635,0.9365837177505121,26.413689363140026,0.2649993896484375,0.20410375554961746,0.2085000038146987,-0.8853493555029388,1.3023493631323362,-0.33842467584412006,0.7554246834735174,-0.2350006103515625,33.57147917450041,-32.54505176625375,0.5469246796588191,7,0.2199993133544922,0.05000019073486328,1.0850000381469727,1.317500114440918,-2.8050003051757812,1,-0.11638662806952171,1.3589698445768166,20.364999771118164,-2.1500042915589805,20.549999237060547,1.300001271568989,20.700000762939453,-0.11638662806952171
4007,2015-07-29,20.145000457763672,20.78499984741211,19.88999938964844,20.7450008392334,5496776.0,-0.018991935356531653,1.6323604897409543,-4.285735694822888,56.3809759092609,64.4707395899429,0.633175838130196,0.09602604303344364,1.191623929287264,1.3252013879294786,24.88528064376351,0.8950004577636683,0.29198344036107216,-0.20074939727783203,-1.2657934491417961,0.8642946545861321,-0.7332714232098141,0.33177262865415,1.0649986267089844,22.973056567461434,-41.38488008755477,0.5325220259319814,7,0.404998779296875,0.3124990463256836,1.4749994277954102,1.7074995040893555,-2.1700000762939453,2,-0.10920827564893876,-2.357138964577657,20.53499984741211,1.3589698445768166,20.364999771118164,-2.1500042915589805,20.549999237060547,-0.10920827564893876
4008,2015-07-30,19.834999084472656,20.270000457763672,19.774999618530273,20.19499969482422,3191556.0,-0.015388501675190791,-1.062505463764315,0.6000006357824734,41.44866466337386,62.99735315348916,0.8499213342499274,0.4109514224307027,1.4363553492343364,1.6314455236306458,23.424322181273663,0.49500083923339844,0.35875440157037275,-0.5005006790161133,-1.5817569758191645,0.580755617786938,-1.0411288274176371,0.040127469385410564,1.348600006103517,5.6603298275288125,-52.965639335931044,0.5406281484015254,7,0.6575002670288086,0.5500001907348633,1.7812509536743164,2.017500877380371,-2.4549999237060582,3,-0.0869674088097877,1.6323604897409543,20.145000457763672,-2.357138964577657,20.53499984741211,1.3589698445768166,20.364999771118164,-0.0869674088097877
4009,2015-07-31,19.78499984741211,19.88999938964844,19.63500022888184,19.8700008392334,1153648.0,-0.0025207582237645187,3.0800488288698373,0.23611346585851736,35.95744093708514,60.36717020584075,0.8103409435071462,0.4763143038348545,1.4220593302203355,1.6818294483649545,21.977268229444025,0.25499916076660156,0.3767207150192391,-0.5447499275207512,-1.6369255097043443,0.5474256546628418,-1.0908377186125477,0.0013378635710452613,1.3422552642822296,13.043449416267928,-40.005128154009526,0.546087791091797,7,0.5875005722045898,0.4499998092651367,1.8312501907348633,2.067500114440918,-2.3349990844726562,4,-0.06747531436788334,-1.062505463764315,19.834999084472656,1.6323604897409543,20.145000457763672,-2.357138964577657,20.53499984741211,-0.06747531436788334
4010,2015-08-03,19.84000015258789,19.989999771118164,19.7549991607666,19.799999237060547,2252950.0,0.0027798991963587927,-2.6153643005956746,-0.4705935150903175,37.49999006589108,56.71490837038284,0.6382587702782736,0.46940192057753194,1.318034984932325,1.6244239712515522,19.91538235423479,0.2350006103515625,0.3516959320690134,-0.5049996376037598,-1.5582753921699641,0.5482761169624446,-1.0316375148868637,0.021638239679344196,1.1977196661376972,17.826086235406454,-29.445783082482077,0.5266378772831027,8,0.47749996185302734,0.3749990463256836,1.776249885559082,2.0124998092651367,-2.2700004577636683,0,-0.08770160069233679,3.0800488288698373,19.78499984741211,-1.062505463764315,19.834999084472656,1.6323604897409543,20.145000457763672,-0.08770160069233679
4011,2015-08-04,19.770000457763672,19.915000915527344,19.649999618530273,19.76499938964844,2279988.0,-0.003528210397472642,-1.2553243295889878,0.125023841312137,27.31482380865768,52.66851411166366,0.5812638462566326,0.6067385155678089,1.3394431122055401,1.695019970958782,17.57211435366805,0.2650012969970703,0.298075052518211,-0.5979993820190437,-1.573317968292379,0.37731920425429166,-1.0856586751557096,-0.11034008888237778,1.183556185571291,11.739154231578466,-28.55261424138088,0.4876592931366674,8,0.5474996566772461,0.44499874114990234,1.5587501525878906,1.8400001525878906,-1.7849998474121094,1,-0.09888719668381851,-2.6153643005956746,19.84000015258789,3.0800488288698373,19.78499984741211,-1.062505463764315,19.834999084472656,-0.09888719668381851
4012,2015-08-05,20.0,20.03499984741211,19.78499984741211,19.81999969482422,1090583.0,0.01163376514470471,1.0,35.99237223496073,26.635507354881113,48.496411752991925,0.24888833674325994,0.44483208426561305,1.0505947679605825,1.4683174165512334,14.980873725692467,0.2649993896484375,0.2132333970792537,-0.3967498779296861,-1.2850436402622805,0.4915438844029083,-0.8408967590959833,0.04739700323661111,0.8744432584677746,57.48025819784131,23.22078417984514,0.4441468811662977,8,0.2349996566772461,0.21499919891357422,1.3287506103515625,1.6100006103515625,-2.4650001525878906,2,-0.11350002288818362,-1.2553243295889878,19.770000457763672,-2.6153643005956746,19.84000015258789,3.0800488288698373,19.78499984741211,-0.11350002288818362
4013,2015-08-06,20.0,20.075000762939453,19.850000381469727,19.905000686645508,3087967.0,0.0,-1.1951264898259195,0.5277730682829653,27.941175095624672,43.88079148102091,0.15550392346484898,0.4846442506848163,0.9903714070976264,1.4713285257679942,13.372910706195063,0.22500038146972656,0.08942957961692599,-0.40624990463256694,-1.2718974564040835,0.4593976471389496,-0.8390736805183252,0.026573871253191328,0.8000766766926191,82.95439274861596,51.52351669455303,0.43282377588575793,8,0.21000003814697266,0.21499919891357422,1.0137500762939453,1.2950000762939453,-2.8050003051757777,3,-0.10124998092651372,1.0,20.0,-1.2553243295889878,19.770000457763672,-2.6153643005956746,19.84000015258789,-0.10124998092651372
4014,2015-08-07,20.295000076293945,20.354999542236328,19.920000076293945,19.975000381469727,3144144.0,0.014750003814697266,-1.0232518940402051,3.368442186841207,33.78379423310379,39.79395538428947,-0.20056306137574254,0.2027982923619085,0.6420087346769456,1.181404889402252,12.44020626312328,0.4349994659423828,0.00186703867701965,-0.1129998207092271,-0.977543302998285,0.7515436615798308,-0.545271561853756,0.31927192043530184,0.4351720135300283,91.48943653398193,63.174767394286356,0.4322717411445289,8,-0.08500003814697266,-0.0800008773803711,0.71875,1.0,-3.1949996948242188,4,-0.14363148088539712,-1.1951264898259195,20.0,1.0,20.0,-1.2553243295889878,19.770000457763672,-0.14363148088539712
4015,2015-08-10,20.309999465942386,20.399999618530273,20.059999465942386,20.3799991607666,1529169.0,0.0007390682233088253,5.181786655569362,-0.21874925494121866,34.93150088400019,35.765985883542044,-0.2505306848232287,0.18674074938701324,0.5765893995726579,1.1697046566299285,11.976846526582586,0.3400001525878871,-0.08460012341454615,-0.09125041961669567,-0.9566851630606727,0.7741843238272814,-0.5239677913386842,0.3414669521052929,0.35446231222505986,87.99997965494839,62.297460037469016,0.432717371721988,8,-0.09999942779541371,-0.09500026702881215,0.6950006484985316,0.985000610351559,-2.9300003051757884,0,-0.1408172712066701,-1.0232518940402051,20.295000076293945,-1.1951264898259195,20.0,1.0,20.0,-0.1408172712066701
4016,2015-08-11,20.06999969482422,20.350000381469727,19.94499969482422,20.2450008392334,1556745.0,-0.011816828036880112,1.103898420121773,2.50002724795653,33.55262277308569,33.22950220174479,-0.09323214275953617,0.4190865014748084,0.7666929836009757,1.4105237653628606,11.535367381493208,0.4050006866455078,-0.18583005660519802,-0.31275014877319407,-1.190429168995923,0.5649288714495349,-0.7515896588845585,0.1260893613381704,0.5326943903860908,46.34145585029014,18.286366701160283,0.43883951011136396,8,-0.05249977111816406,0.14499950408935547,0.7350001335144043,1.1000003814697266,-1.6450004577636719,1,-0.12456402780338416,5.181786655569362,20.309999465942386,-1.0232518940402051,20.295000076293945,-1.1951264898259195,20.0,-0.12456402780338416
4017,2015-08-12,19.84499931335449,19.96999931335449,19.68000030517578,19.915000915527344,2120076.0,-0.01121078150926702,2.2222398830149968,0.40000653943828257,32.07544302866141,32.1880331312212,0.09469614527772308,0.6037655373659767,0.9386374517409344,1.627219537063457,12.119750813946517,0.3899993896484375,-0.28797726912350896,-0.4925004959106474,-1.383670494498336,0.39866950267704127,-0.9380854952044899,-0.04691549661680483,0.6996331404761129,22.916550768635247,-7.345196011731133,0.44558499929384343,8,0.17250061035156605,0.37250041961670277,0.7650003433227575,1.2125005722045934,-1.2749996185302699,2,-0.09372631732727044,1.103898420121773,20.06999969482422,5.181786655569362,20.309999465942386,-1.0232518940402051,20.295000076293945,-0.09372631732727044
4018,2015-08-13,19.93000030517578,20.1200008392334,19.920000076293945,20.075000762939453,2148718.0,0.004283244885984638,-1.4242382207425903,2.0713877006075077,36.63795229654679,32.26364550449471,0.027477837705447428,0.45797323810404933,0.8109517164946496,1.532088510979623,12.984997722202635,0.2750015258789098,-0.4119456843264331,-0.3539995193481431,-1.2052868684576872,0.49728782976140096,-0.7796431939029169,0.0716441552066307,0.5600542151578942,34.72225533594535,1.1337006406678967,0.42564367455477237,8,0.09499931335449219,0.41249942779541016,0.6049995422363281,1.1274995803833008,-1.4650001525878906,3,-0.12017061821828945,2.2222398830149968,19.84499931335449,1.103898420121773,20.06999969482422,5.181786655569362,20.309999465942386,-0.12017061821828945
4019,2015-08-14,19.81999969482422,20.05500030517578,19.81999969482422,19.94499969482422,1044823.0,-0.005519348151891146,-2.760009765625,0.8620662439820052,37.861918205784654,32.30385974226066,0.15976643077145525,0.5090117042325346,0.8825568471019736,1.6295400534704783,14.071355450404694,0.2350006103515625,-0.46773014654494816,-0.410000133514405,-1.2333180165457733,0.4133177495169633,-0.821659075030091,0.0016588080012809314,0.618751568022347,19.4443782169982,-16.659966551061178,0.411658941515685,8,0.2049999237060547,0.6024999618530273,0.5374999046325684,1.2375001907348633,-1.6849994659423793,4,-0.13244197983945916,-1.4242382207425903,19.93000030517578,2.2222398830149968,19.84499931335449,1.103898420121773,20.06999969482422,-0.13244197983945916
4020,2015-08-17,19.90999984741211,20.030000686645508,19.709999084472656,19.915000915527344,1096369.0,0.004540875578892933,1.7234108174793845,0.040008544921875,35.565825965303105,33.220637759665706,0.09022843327870333,0.3499239573247337,0.760379390975217,1.5301011954041641,15.289619974963637,0.32000160217285156,-0.4523844367791128,-0.26475000381469727,-1.0109576898174701,0.4814576821880756,-0.6378538468160819,0.1083538391866874,0.48052635339657357,34.328285977003645,-2.00984709795177,0.3731038430013864,8,0.13000011444091797,0.5124998092651367,0.38499975204467773,1.1475000381469727,-2.465000152587887,0,-0.1411350822439923,-2.760009765625,19.81999969482422,-1.4242382207425903,19.93000030517578,2.2222398830149968,19.84499931335449,-0.1411350822439923
4021,2015-08-18,19.834999084472656,19.96999931335449,19.780000686645508,19.82999992370605,1233693.0,-0.0037669896290432048,-2.619102980980513,-0.9996186117474686,41.62159487140369,34.88575859483488,0.19603392452227197,0.35366617494765507,0.7969934568356969,1.5957699735976618,16.63820530503658,0.18999862670898082,-0.41877098500670584,-0.2830007553100593,-0.9421103103124153,0.3761087996922967,-0.6125555328112391,0.04655402219112048,0.5101955580204169,35.226952537420836,-2.6860344847178155,0.32955477750117845,8,0.2050008773803711,0.5875005722045898,0.41500043869018555,1.2225008010864258,-2.259998321533203,1,-0.12377111353778159,1.7234108174793845,19.90999984741211,-2.760009765625,19.81999969482422,-1.4242382207425903,19.93000030517578,-0.12377111353778159
4022,2015-08-19,19.725000381469727,19.90999984741211,19.645000457763672,19.729999542236328,1317841.0,-0.005545687324434501,-2.212133122175084,-0.9999999999992893,46.66670519897121,36.96637305076228,0.2938199545712301,0.39782057352893574,0.8560584687296853,1.6979377361410712,17.88677347951883,0.2649993896484375,-0.3938251946840978,-0.3382494926452644,-0.9303402180985074,0.25384123280797866,-0.6342948553718841,-0.04220412991864464,0.5775825962066712,16.842075675502034,-24.111707931587343,0.29604536272662074,8,0.2974996566772461,0.6974992752075195,0.5249991416931152,1.3324995040893555,-2.510000228881836,2,-0.06590626713652392,-2.619102980980513,19.834999084472656,1.7234108174793845,19.90999984741211,-2.760009765625,19.81999969482422,-0.06590626713652392
4023,2015-08-20,19.63999938964844,19.78499984741211,19.5,19.655000686645508,2007691.0,-0.004309302417106031,1.0727290382094479,3.000763067530766,45.69731930008865,38.29009805820505,0.3602709159297497,0.42091786491777583,0.8877655215264006,1.7739751618590063,19.085787564113513,0.2849998474121094,-0.34007970372986307,-0.3702504158019977,-0.9097869443268785,0.16928611272288308,-0.6400186800644398,-0.10048215153955553,0.6225286231002833,25.225101381538888,-18.463576098205284,0.26976826426244077,8,0.31000041961669567,0.7150001525878871,0.6737504005432093,1.417500495910641,-1.899999618530277,3,-0.054480637885772176,-2.212133122175084,19.725000381469727,-2.619102980980513,19.834999084472656,1.7234108174793845,19.90999984741211,-0.054480637885772176
4024,2015-08-21,18.94499969482422,19.55500030517578,18.940000534057614,19.44499969482422,2557968.0,-0.03538695093801947,-1.4117717457159116,33.3304513668229,30.75268464359266,37.825785142604204,0.9427776819647065,1.042984149158805,1.533675281347847,2.462585074592674,20.4057468862473,0.6999988555908274,-0.3185351711481843,-0.9850001335144043,-1.6494905333336867,-0.3205097336951219,-1.3172453334240437,-0.6527549336047649,1.2565260769046063,0.4586385382365347,-44.58055451054929,0.3322451999096411,8,0.7000007629394531,1.130000114440918,1.4175000190734863,2.1125001907348633,-1.5949993133544922,4,-0.025336476641246053,1.0727290382094479,19.63999938964844,-2.212133122175084,19.725000381469727,-2.619102980980513,19.834999084472656,-0.025336476641246053
4025,2015-08-24,17.985000610351562,18.59499931335449,17.719999313354492,18.34499931335449,3461440.0,-0.05067295328249222,1.0348867898165257,0.7199974060058523,22.239506023424624,36.56877217041964,1.7190714247879733,1.9136513874821226,2.441765994608634,3.405757026366736,21.837279798894706,1.2250003814697266,-0.330022102015711,-1.8259992599487305,-2.893009622635688,-0.7589888972617729,-2.3595044412922093,-1.2924940786052517,2.090372637610141,11.777835422092032,-35.92559329151711,0.5335051813434782,8,0.9349994659423828,1.4799985885620117,2.38624906539917,3.0724992752075195,-0.8600006103515625,0,0.008340262076162563,-1.4117717457159116,18.94499969482422,1.0727290382094479,19.63999938964844,-2.212133122175084,19.725000381469727,0.008340262076162563
4026,2015-08-25,18.145000457763672,18.354999542236328,17.905000686645508,18.165000915527344,3319141.0,0.008896293688197998,1.2500071525983005,0.05555702728048247,20.508755608332052,35.28358467927194,1.4050504866839582,1.6500153307242655,2.2317750723431438,3.2292904325615766,23.60466319315002,0.4499988555908203,-0.378444613493393,-1.5464994430541985,-2.7924360819327347,-0.3005628041756623,-2.1694677624934684,-0.9235311236149286,1.6477279180451667,19.40644021769897,-25.94245284597008,0.6229683194392689,8,0.7749996185302734,1.2699995040893555,2.25624942779541,2.91249942779541,-0.7150001525878942,1,-0.038578161767967356,1.0348867898165257,17.985000610351562,-1.4117717457159116,18.94499969482422,1.0727290382094479,19.63999938964844,-0.038578161767967356
4027,2015-08-26,17.94499969482422,18.23500061035156,17.780000686645508,17.899999618530273,1605053.0,-0.011022361967143346,-2.1930049992972624,-2.2499523173755485,19.28251785893508,33.35520307509286,1.4608133448356782,1.7673602740382854,2.380041959368981,3.4036703815472933,24.588871688320445,0.45499992370605113,-0.44699191304350094,-1.6365001678466804,-3.085732346405827,-0.18726798928753396,-2.3611162571262554,-0.9118840785671054,1.5990011934900998,10.895899432413835,-28.46943347443692,0.7246160892795741,8,0.942500114440918,1.4149999618530273,2.5187501907348633,3.1125001907348633,-0.2350006103515625,2,-0.020618497530065838,1.2500071525983005,18.145000457763672,1.0348867898165257,17.985000610351562,-1.4117717457159116,18.94499969482422,-0.020618497530065838
4028,2015-08-27,18.11000061035156,18.30500030517578,18.01499938964844,18.2450008392334,2172338.0,0.009194812946969888,1.2745244702414957,-3.000000000000079,16.01869259789028,30.92817800754904,1.1292482992778936,1.545752159952837,2.1602892749436293,3.210155402223524,25.36276668413184,0.3600006103515625,-0.49854304120957593,-1.385249328613284,-2.9699504139818735,0.19945175675530535,-2.1775998712975806,-0.5928987859289876,1.2151200889675806,21.25346518804765,-11.042701020294935,0.792350542684295,8,0.764999389648441,1.2499990463256871,2.4724993705749547,2.947499275207523,-0.05000114440917258,3,-0.049420233440085726,-2.1930049992972624,17.94499969482422,1.2500071525983005,18.145000457763672,1.0348867898165257,17.985000610351562,-0.049420233440085726
4029,2015-08-28,18.450000762939453,18.450000762939453,18.1200008392334,18.145000457763672,1446927.0,0.018774165716678892,1.1639317607624384,-2.2592576894275957,23.728852827696002,29.61295877003714,0.6419889480367651,1.160087440731779,1.770615966707453,2.839257180208463,25.795781421559212,0.3400001525878942,-0.5267329208780076,-0.9784992218017585,-2.6231427102920506,0.6661442666885335,-1.8008209660469028,-0.15617747755661426,0.6825053700639288,83.42873709542444,55.77542538940614,0.8223217442451455,8,0.39499855041503906,0.8274984359741211,2.22999906539917,2.607499122619629,0.09999847412109375,4,-0.03848243698978426,1.2745244702414957,18.11000061035156,-2.1930049992972624,17.94499969482422,1.2500071525983005,18.145000457763672,-0.03848243698978426
4030,2015-08-31,18.100000381469727,18.375,17.969999313354492,18.375,1524907.0,-0.01897020959331197,1.945463625077161,-0.9016371913850464,23.013733419799777,27.545418608747816,0.7914721376111977,1.4472488230078966,2.0473152369144216,3.1571282693416265,26.589608810507702,0.48000144958496094,-0.5928668669383974,-1.2414996147155755,-2.976116018097585,0.49311678866643405,-2.1088078164065784,-0.3741914130245725,0.8630049331757874,47.7611430425908,21.543470830042015,0.8673082016910043,8,0.7149991989135742,1.1524991989135742,2.5799994468688965,2.9574995040893555,0.6000003814697266,0,-0.04143646321509631,1.1639317607624384,18.450000762939453,1.2745244702414957,18.11000061035156,-2.1930049992972624,17.94499969482422,-0.04143646321509631
4031,2015-09-01,17.815000534057614,18.06999969482422,17.709999084472656,17.920000076293945,1735354.0,-0.0157458475914668,-1.2857004456500678,0.38181704686536777,22.641547264679176,24.8759566160487,0.8490932549689418,1.6635672892007562,2.258381842500153,3.401708350231875,27.341508785665493,0.3900012969970703,-0.6732372778813627,-1.428749465942385,-3.278229253109167,0.42073032122439713,-2.353489359525774,-0.5040095723589957,0.998844060432976,14.189352894781129,-11.931762143536544,0.9247398935833908,9,0.9324989318847692,1.4324989318847692,2.8549990653991735,3.2424993515014684,1.0900001525878942,1,-0.03873143493532394,1.945463625077161,18.100000381469727,1.1639317607624384,18.450000762939453,1.2745244702414957,18.11000061035156,-0.03873143493532394
4032,2015-09-02,17.729999542236328,17.979999542236328,17.555000305175778,17.854999542236328,2535267.0,-0.004771315704357404,1.2666625976562689,1.190481380563084,20.350417200055517,22.059634160489463,0.6943627810202031,1.654619073269913,2.276125332850654,3.449217061496441,28.534033549903025,0.4249992370605504,-0.7701885094901435,-1.4002504348754883,-3.331141411485156,0.5306405417341793,-2.365695923180322,-0.4348049465706545,0.9293066808517523,19.552977380348885,-5.2537718609184765,0.9654454883048345,9,0.8250007629394531,1.4400005340576172,2.940000057220459,3.327500343322754,1.3400001525878906,2,-0.01692043117913755,-1.2857004456500678,17.815000534057614,1.945463625077161,18.100000381469727,1.1639317607624384,18.450000762939453,-0.01692043117913755
4033,2015-09-03,17.975000381469727,18.049999237060547,17.670000076293945,17.8799991607666,2795068.0,0.013818434605695096,2.1020474892954457,-0.760009765625,26.007830788302343,21.532428176568317,0.21047839873752494,1.3176904808638383,1.968228637139493,3.1681671532242035,29.826703090840113,0.37999916076660156,-0.8893499284939672,-1.0539996147155755,-3.00512453612777,0.8971253066966192,-2.0295620754216728,-0.07843715400947815,0.5076168947523847,46.92735882430685,20.55654618177149,0.9755624607060971,9,0.0999994277954066,1.0024995803833008,2.5287489891052246,3.0824995040893555,1.5249996185302734,3,-0.014742770034667618,1.2666625976562689,17.729999542236328,-1.2857004456500678,17.815000534057614,1.945463625077161,18.100000381469727,-0.014742770034667618
4034,2015-09-04,17.379999160766598,17.860000610351562,17.334999084472653,17.829999923706055,2058116.0,-0.03310159711131411,1.0588208894939328,-4.736789270799909,20.9195603894495,21.385767550571078,0.6259654847940652,1.774067236443642,2.495508225842432,3.7270457142432534,32.087694643194055,0.6400012969970739,-1.0430528348370487,-1.5032507896423368,-3.49133668292286,0.4848351036381864,-2.4972937362826,-0.5092078430020734,0.9541994000881004,4.326926603822015,-20.168289224251474,0.994042946640262,9,0.5125007629394567,1.4875001907348668,3.058750152587894,3.677500724792484,1.9000015258789098,4,0.03912545097877862,2.1020474892954457,17.975000381469727,1.2666625976562689,17.729999542236328,-1.2857004456500678,17.815000534057614,0.03912545097877862
4035,2015-09-07,17.450000762939453,17.850000381469727,17.399999618530273,17.674999237060547,1173607.0,0.004027710331015122,-1.7692289634611547,0.4999957614546648,22.55471165048462,21.61309599969914,0.5275733074246922,1.5587327640265372,2.3752554231416383,3.6242350481823102,34.59147909918404,0.47000122070312855,-1.204401695097605,-1.2902492523193345,-3.2575565565880424,0.6770580519493734,-2.2739029044536885,-0.30659560018498055,0.7043418921664788,15.646473873238381,-7.181793649494736,0.9836536521343534,9,0.44249916076660156,1.4174985885620117,2.8537492752075195,3.607499122619629,1.5749988555908203,0,0.06303715908467389,1.0588208894939328,17.379999160766598,2.1020474892954457,17.975000381469727,1.2666625976562689,17.729999542236328,0.06303715908467389
4036,2015-09-08,17.569999694824222,17.815000534057614,17.504999160766598,17.545000076293945,1110516.0,0.006876729320242969,-4.90470654483984,-0.11111016920417978,25.258345789845123,22.27707688091137,0.35473742011562237,1.3089473816367807,2.21245593841018,3.4724304263600594,36.97915065378888,0.3649997711181605,-1.2786879962013984,-1.0452503204345653,-2.9741260356177044,0.8836253947485737,-2.009688178026135,-0.08081246284299581,0.4368611175677195,32.867211216808975,8.898311964645274,0.9644378575915692,9,0.3225002288818324,1.2974996566772425,2.696249961853024,3.4875001907348597,1.6249999999999964,1,0.06431423379296408,-1.7692289634611547,17.450000762939453,1.0588208894939328,17.379999160766598,2.1020474892954457,17.975000381469727,0.06431423379296408
4037,2015-09-09,17.985000610351562,18.13999938964844,17.690000534057614,17.850000381469727,4001528.0,0.02361985900600727,1.0224768223842402,5.400091554130613,32.33727911828073,24.090253160954752,-0.060337821727106444,0.78784871519143,1.7772923540286065,3.028672184178376,38.56182493440188,0.5699996948242188,-1.220116519470448,-0.5372494697570787,-2.394503722647098,1.3200047831329407,-1.46587659620209,0.3913776566879328,-0.6500015258789098,80.74550055443378,54.58355554826318,0.9286271264450101,9,-0.09250068664550781,0.8824987411499023,2.2812490463256836,2.982499122619629,1.3349990844726562,2,0.05115374173323217,-4.90470654483984,17.569999694824222,-1.7692289634611547,17.450000762939453,1.0588208894939328,17.379999160766598,0.05115374173323217
4038,2015-09-10,17.53499984741211,17.8799991607666,17.489999771118164,17.829999923706055,2157685.0,-0.0250208922806735,-1.0259696508810954,-2.185182045521977,34.12164571306819,25.24500792599611,0.33472105070603675,1.105923520927874,2.1924590493345377,3.447645608032275,40.747441502868845,0.49500083923339844,-1.1793712052091863,-0.8675002098083482,-2.6499124974897654,0.914912077873069,-1.7587063536490568,0.02370593403236043,-0.1839007568359392,24.8448058533074,-4.379717236966879,0.891206143840708,9,0.31999969482421875,1.3324995040893555,2.689999580383301,3.432499885559082,1.8050003051757812,3,0.0875391993595398,1.0224768223842402,17.985000610351562,-4.90470654483984,17.569999694824222,-1.7692289634611547,17.450000762939453,0.0875391993595398
4039,2015-09-11,17.194999694824222,17.530000686645508,17.194999694824222,17.524999618530273,2022212.0,-0.019389800715513883,-1.0303095107360856,1.1186435198655038,39.659693706360805,27.094559068947333,0.5341494472236796,1.3061489002450237,2.4974694505620683,3.754166666417607,42.96210055169499,0.3400001525878871,-1.1197065340654788,-1.0762503623962374,-2.8049517355388325,0.6524510107463577,-1.9406010489675332,-0.21189967582494162,0.9449996948242188,0.0,-30.133012547361112,0.8643506865712975,9,0.4724998474121094,1.6024999618530238,3.017499923706051,3.772500038146969,2.135000228881829,4,0.13405061623057746,-1.0259696508810954,17.53499984741211,1.0224768223842402,17.985000610351562,-4.90470654483984,17.569999694824222,0.13405061623057746
4040,2015-09-14,17.100000381469727,17.454999923706055,17.045000076293945,17.28499984741211,1372697.0,-0.0055248220436485695,-1.7796592635696504,0.5606045718579374,36.08524385319286,28.588303134337743,0.5278951582022877,1.243595994495152,2.5674205331816964,3.8075295313696813,45.12685202359942,0.4099998474121094,-1.0672907792558455,-1.0307497024536119,-2.6520850946413184,0.5905856897340946,-1.8414173985474669,-0.22008200635975683,1.0210990142822318,5.022862069866469,-25.3736656919505,0.810667696093854,9,0.49249935150146484,1.6224994659423828,3.112499237060547,3.867499351501465,2.20999908447266,0,0.12748539511953005,-1.0303095107360856,17.194999694824222,-1.0259696508810954,17.53499984741211,1.0224768223842402,17.985000610351562,0.12748539511953005
4041,2015-09-15,17.379999160766598,17.475000381469727,16.920000076293945,17.184999465942386,1841509.0,0.016374197254421796,1.8831024711174524,-1.0540554473002823,42.633639818426566,31.06421675860119,0.20082078812489002,0.8118694713082881,2.272364237717195,3.4854232381581696,47.45471976731913,0.5550003051757812,-1.0572308544629223,-0.6280009269714384,-2.0676113434083305,0.8116094894654537,-1.3478061351898845,0.09180428124700768,0.6980562622070394,37.70486421077112,4.641635038541608,0.7198052082184463,9,0.1500005722045934,1.255001068115238,2.8325004577636754,3.5700006484985387,2.1550006866455114,1,0.09464905277309099,-1.7796592635696504,17.100000381469727,-1.0303095107360856,17.194999694824222,-1.0259696508810954,17.53499984741211,0.09464905277309099
4042,2015-09-16,18.424999237060547,18.424999237060547,17.5,17.549999237060547,3577113.0,0.06012658957158745,1.1142839704241072,4.487186509644515,53.34038559558583,34.101167292743796,-0.8216290531504775,-0.35364882313580637,1.2204318305304689,2.40053184920432,48.69401000157823,1.0450000762939489,-0.9910014831243181,0.48199920654296946,-0.7307028092597818,1.6947012223457207,-0.12435180135840795,1.0883502144443469,-1.5049991607666016,100.0,62.739535791767935,0.6063510079013761,9,-0.7524995803833008,0.095001220703125,1.6912503242492676,2.502500534057617,1.4000015258789062,2,0.041791071351301445,1.8831024711174524,17.379999160766598,-1.7796592635696504,17.100000381469727,-1.0303095107360856,17.194999694824222,0.041791071351301445
4043,2015-09-17,18.56999969482422,18.739999771118164,18.25,18.450000762939453,2892568.0,0.007869767368674507,1.1304380276317316,0.13714163643973215,51.32742055816058,37.47981842260059,-0.9759886367516266,-0.6144228957512325,1.05762942321428,2.2227844685656173,49.46725828234839,0.48999977111816406,-0.8930570138168612,0.680499649047853,-0.2864974540535741,1.64749675214928,0.19700109749713945,1.1639982005985665,-1.6499996185302734,90.65933490113225,56.7917510614503,0.483498551550713,9,-0.7399997711181641,-0.049999237060546875,1.5475001335144043,2.265000343322754,1.3150005340576207,3,0.040387722796195735,1.1142839704241072,18.424999237060547,1.8831024711174524,17.379999160766598,-1.7796592635696504,17.100000381469727,0.040387722796195735
4044,2015-09-18,18.46500015258789,18.57999992370605,18.15999984741211,18.559999465942386,5056737.0,-0.005654256540757685,5.222212803232872,-0.7916679912261478,54.268999742563906,41.0036282106094,-0.7832649700105527,-0.5768003701370361,1.1287327853174958,2.295690788445583,49.373623870638255,0.42000007629394176,-0.7751851181974061,0.5995000839233384,-0.27676555994376173,1.4757657277904386,0.16136726198978835,1.0376329058568885,-1.4722000885009763,84.89012831637679,50.59969948673921,0.4381328219335505,9,-0.6350002288818359,0.022500038146972656,1.7187495231628418,2.369999885559082,1.5200004577636683,4,0.0473869478889426,1.1304380276317316,18.56999969482422,1.1142839704241072,18.424999237060547,1.8831024711174524,17.379999160766598,0.0473869478889426
4045,2015-09-21,18.13500022888184,18.649999618530273,18.07999992370605,18.475000381469727,2039811.0,-0.01787164478630132,-1.533327681939534,3.578974842893398,53.703697162733,44.16422280759693,-0.3865268795102068,-0.2476856360228581,1.4143390369526756,2.590554394351546,47.96156042012664,0.5699996948242223,-0.701493001157651,0.26200017929077646,-0.6211129726736253,1.1451133312551782,-0.17955639669142442,0.7035567552729773,-1.0723121765136767,66.75826133615054,28.689003205573954,0.4415565759822005,9,-0.3050003051757848,0.3400001525878871,2.0887494087219203,2.509999275207516,1.5499992370605469,0,0.0658946611382476,5.222212803232872,18.46500015258789,1.1304380276317316,18.56999969482422,1.1142839704241072,18.424999237060547,0.0658946611382476
4046,2015-09-22,17.444999694824222,18.084999084472656,17.40999984741211,18.06999969482422,2284369.0,-0.038048002500640776,1.061070213856404,1.8382344691402437,47.10660232677029,45.805258719651334,0.3172387734651245,0.40810760533124935,2.0511738936498602,3.2491129770312988,46.81150485852108,0.7250003814697301,-0.5526993926358976,-0.3930003166198688,-1.2861522768498972,0.5001516436101596,-0.839576296734883,0.05357566349514542,-0.31521917370605834,2.6315676255518565,-36.21922780477028,0.44657598011501415,9,0.3850002288818324,0.9999999999999964,2.7862501144409144,3.147500038146969,2.389999389648434,1,0.10690741208046517,-1.533327681939534,18.13500022888184,5.222212803232872,18.46500015258789,1.1304380276317316,18.56999969482422,0.10690741208046517
4047,2015-09-23,17.575000762939453,17.760000228881836,17.379999160766598,17.450000762939453,2286266.0,0.007452053332726694,-1.8678979112985148,-0.20000000000000115,45.84200264332169,47.107520600790615,0.13741359553209165,0.2624203113758128,1.8584278725240218,3.092018667344078,45.503046200010125,0.3800010681152379,-0.4075444370091148,-0.2444993019104018,-1.1436271514095715,0.6546285475887679,-0.6940632266599884,0.2050646228391848,-0.38081147182128916,14.338346666068508,-22.520436360459563,0.44956392474958556,9,0.25499916076660156,0.8399991989135742,2.6562490463256836,3.0174989700317383,2.049999237060547,2,0.11152199143033448,1.061070213856404,17.444999694824222,-1.533327681939534,18.13500022888184,5.222212803232872,18.46500015258789,0.11152199143033448
4048,2015-09-24,17.21500015258789,17.68000030517578,16.760000228881836,17.604999542236328,3215740.0,-0.020483675375462806,2.407401912996793,-3.1199951171875,48.19673320356425,48.05608054492433,0.4998089283798741,0.581758889341522,2.142147146036425,3.4184061318748284,44.6021281871311,0.9200000762939453,-0.288250298405778,-0.55974988937378,-1.4866604354814612,0.3671606567339012,-1.0232051624276224,-0.09629461631993763,1.5249996185302734,24.07407781177591,-16.201654350644286,0.46345527305384066,9,0.5349998474121094,1.057499885559082,3.0074996948242188,3.377499580383301,2.4949989318847656,3,0.15161200041925116,-1.8678979112985148,17.575000762939453,1.061070213856404,17.444999694824222,-1.533327681939534,18.13500022888184,0.15161200041925116
4049,2015-09-25,17.739999771118164,17.850000381469727,17.350000381469727,17.440000534057614,2258010.0,0.030496637460171616,-1.0833353201567206,-0.7692300168238285,52.88269352476084,49.922463841765214,0.06732780222456825,0.0008859042654840721,1.5486177805911296,2.8572358095384622,43.96983407263855,0.6350002288818359,-0.21543211692551267,0.0007497787475578832,-0.8699503614336592,0.871449918928775,-0.43460029134305245,0.4360998488381682,0.960400009155272,51.85184437644818,8.11117485569423,0.4353500700906093,9,0.010000228881835938,0.41750049591064453,2.4124999046325684,2.8524999618530273,2.219999313354492,4,0.12091321789394116,2.407401912996793,17.21500015258789,-1.8678979112985148,17.575000762939453,1.061070213856404,17.444999694824222,0.12091321789394116
4050,2015-09-28,17.350000381469727,17.690000534057614,17.319999694824222,17.670000076293945,1953867.0,-0.021984182338230962,1.0555567329292597,-1.0666683620919726,47.92453522782191,50.51034110947581,0.554869502277036,0.3497479965420567,1.8604353078677605,3.206752882065203,43.15434575441529,0.42000007629394176,-0.1310268499184737,-0.3517496109008782,-1.221633257491959,0.5181340356902027,-0.7866914341964204,0.08319221239466401,1.3115914077758788,44.528351862221655,-0.5634581961854792,0.43494182329554115,9,0.39999961853027344,0.39999961853027344,2.5099997520446777,3.1024999618530273,2.7349987030029297,0,0.1518732087001038,-1.0833353201567206,17.739999771118164,2.407401912996793,17.21500015258789,-1.8678979112985148,17.575000762939453,0.1518732087001038
4051,2015-09-29,17.125,17.325000762939453,16.940000534057614,17.0,2288280.0,-0.01296832141341242,-2.1428727131178826,-0.3906253725293851,41.58512223453143,49.20420073602532,0.8268460156514159,0.5485281237858146,2.0044780711448453,3.3907491440286393,42.18176622622657,0.4099998474121129,-0.06048987512635762,-0.5422499656677253,-1.4472446716759002,0.36274474034044957,-0.9947473186718128,-0.08975261266363788,1.4985599580383315,33.486212846078736,-6.802531368079286,0.45249735300408733,9,0.625,0.625,2.0674996376037598,2.7100000381469727,3.014999389648441,1,0.1494890199090444,1.0555567329292597,17.350000381469727,-1.0833353201567206,17.739999771118164,2.407401912996793,17.21500015258789,0.1494890199090444
4052,2015-09-30,17.430000305175778,17.700000762939453,17.334999084472653,17.549999237060547,3123526.0,0.01781023679858551,-1.3548391066264378,-0.9599914550781534,48.942602829713884,48.93922098842013,0.4088580935963648,0.2317839381224509,1.625230783126188,3.0449044509860386,40.70379443422707,0.5750007629394531,0.046982039263006925,-0.22224969863891886,-1.132792989319995,0.6882935920421573,-0.677521343979457,0.23302194670161924,1.1562884582794233,61.467888302879594,18.43140047165955,0.45527164534053893,9,0.274999618530277,0.3199996948242223,1.7374997138977086,2.404999732971195,2.7099990844726634,2,0.1379804209517268,-2.1428727131178826,17.125,1.0555567329292597,17.350000381469727,-1.0833353201567206,17.739999771118164,0.1379804209517268
4053,2015-10-01,17.709999084472656,18.084999084472656,17.549999237060547,17.549999237060547,4485977.0,0.01606418671224774,-5.687504470352621,-1.333343929808906,55.24974024277188,49.0481921551099,-0.006661263797617778,-0.07281950471562482,1.2765763354159816,2.720564492680488,39.098013066755094,0.6549987792968786,0.11755922335739655,0.0709991455078125,-0.827400486075792,0.969398777091417,-0.3782006702839915,0.5201989612996165,0.8397639082910757,67.2488668335808,17.993243176224468,0.4491998157918028,10,-0.0049991607666015625,0.04000091552734375,1.4137506484985352,2.1250009536743164,2.2050018310546875,3,0.10813105672073875,-1.3548391066264378,17.430000305175778,-2.1428727131178826,17.125,1.0555567329292597,17.350000381469727,0.10813105672073875
4054,2015-10-02,18.059999465942386,18.290000915527344,17.700000762939453,17.940000534057614,2590123.0,0.019762868411246526,1.0344768619610112,0.7499940395298825,59.30231698508798,49.67026102426046,-0.46952849439068345,-0.38921939613481626,0.8654075267448924,2.3278878597372596,36.93628718254342,0.5900001525878906,0.06390716784128259,0.38699951171875213,-0.5215410407459942,1.2955400641834984,-0.0672707645136228,0.8412697879511271,0.4539682715437081,82.96286040048689,26.95080845038916,0.4542702762323734,10,-0.5349988937377965,-0.30999946594238637,1.0575003623962367,1.7750005722045863,1.7600002288818324,4,0.09136210782518828,-5.687504470352621,17.709999084472656,-1.3548391066264378,17.430000305175778,-2.1428727131178826,17.125,0.09136210782518828
4055,2015-10-05,18.549999237060547,18.549999237060547,18.174999237060547,18.38999938964844,4019385.0,0.02713177107464504,3.6875044703526214,1.333343929808837,60.89385375646398,51.202177849781975,-0.9995872172507418,-0.8354169278294101,0.3246360063014855,1.7973884066913826,34.488751916862924,0.4899997711181605,0.01767458979854908,0.8219993591308601,-0.15991793443056324,1.8039166526922834,0.3310407123501484,1.3129580059115717,-1.789999008178711,100.0,39.950775835235646,0.4909586467807109,10,-0.8949995040893555,-0.7999992370605469,0.5112500190734863,1.2850008010864258,1.2550010681152344,0,0.07601077657162958,1.0344768619610112,18.059999465942386,-5.687504470352621,17.709999084472656,-1.3548391066264378,17.430000305175778,0.07601077657162958
4056,2015-10-06,18.700000762939453,18.76499938964844,18.26000022888184,18.549999237060547,11868423.0,0.008086335959476498,2.607152588555767,0.9375104308228042,53.07264117569336,52.0055821311566,-1.064822978116645,-0.9448646913721959,0.11907850940138687,1.6030371522059355,31.77539165269474,0.5049991607666016,-0.03754611920331641,0.9155008316040032,-0.15425014837390805,1.9852518115819144,0.3806253416150476,1.4503763215929588,-1.904200553894043,95.4546424589051,38.787606387694936,0.5348754899889551,10,-0.9375009536743164,-0.9375009536743164,0.33374881744384766,1.1349992752075195,0.754999160766598,1,0.07406407834367901,3.6875044703526214,18.549999237060547,1.0344768619610112,18.059999465942386,-5.687504470352621,17.709999084472656,0.07406407834367901
4057,2015-10-07,18.905000686645508,19.18000030517578,18.729999542236328,18.780000686645508,2416272.0,0.010962562317769153,-2.999966091924792,0.8333248563145313,53.69350454461912,52.61633450238492,-1.1860478502485279,-1.135630952800451,-0.1276679425227769,1.3525930987962909,30.09532911880266,0.4799995422363281,-0.06351751610429801,1.0745007514953606,-0.1050393390192319,2.254040842009953,0.48473070623806436,1.6642707967526569,-2.0304325103759773,83.12886881428521,29.490898731990114,0.5897700452572957,10,-0.8450002670288086,-0.9350004196166992,0.092498779296875,0.9249992370605469,0.19499969482421875,2,0.06532656218707977,2.607152588555767,18.700000762939453,3.6875044703526214,18.549999237060547,1.0344768619610112,18.059999465942386,0.06532656218707977
4058,2015-10-08,19.06999969482422,19.06999969482422,18.600000381469727,18.899999618530273,3737557.0,0.008727796994753234,4.529401204995008,1.3600006103515625,56.58323592505762,53.027505880195676,-1.1848421835426315,-1.243489660354264,-0.32336309919359607,1.1397739726741314,27.99513089759451,0.4699993133544922,0.0069488681655798246,1.1627497673034668,-0.13014364591025185,2.4556431805171854,0.5163030606966075,1.8091964739103261,-2.0571055908203135,92.56752402873396,41.11129995132804,0.6464467066068602,10,-1.0099992752075195,-1.0999994277954102,-0.20749950408935547,0.6825008392333984,0.0699996948242223,3,0.05610905673557154,-2.999966091924792,18.905000686645508,2.607152588555767,18.700000762939453,3.6875044703526214,18.549999237060547,0.05610905673557154
4059,2015-10-09,19.5,19.690000534057614,19.170000076293945,19.25,2678403.0,0.022548521869797833,-1.5365885428781263,1.470587575312188,64.53673381587814,54.87330572331304,-1.4962818153377846,-1.5725779211803683,-0.7780839283729684,0.665405546891563,25.763317627608185,0.6200008392333949,0.09373053093601058,1.4775000572204604,0.04819219202005698,2.906807922420864,0.7628461246202569,2.192153989820664,-2.3570795239257833,87.45872135989455,36.370918220297746,0.7146539326002018,10,-1.1849994659423864,-1.2749996185302734,-0.973750114440918,0.125,-0.2700004577636719,4,0.02128209823217153,4.529401204995008,19.06999969482422,-2.999966091924792,18.905000686645508,2.607152588555767,18.700000762939453,0.02128209823217153
4060,2015-10-12,19.280000686645508,19.575000762939453,19.20499992370605,19.575000762939453,1319702.0,-0.01128201606946111,1.5084796172372787,-1.1800003051757812,71.71598610818297,58.22117948705209,-1.088152162483059,-1.2447009856716775,-0.5876443294167046,0.8472107420040302,23.248748856300566,0.370000839233402,0.19854000733886323,1.1485007286071784,-0.3166421412300906,2.6136435984444475,0.4159292936885457,1.8810721635258112,-1.9333138059326203,71.32868811788757,13.528565685544052,0.7325714349186342,10,-0.7675008773803746,-1.0550003051757812,-0.900001049041748,0.16249847412109375,0.30499839782714844,0,0.028008246314677132,-1.5365885428781263,19.5,4.529401204995008,19.06999969482422,-2.999966091924792,18.905000686645508,0.028008246314677132
4061,2015-10-13,19.024999618530273,19.28499984741211,18.665000915527344,19.239999771118164,2804030.0,-0.013226196007962931,3.065562698551667,0.7288138880806905,66.66665205096962,60.190518289413845,-0.5982002021727553,-0.9066248741172238,-0.36351892302828404,1.063264814411955,20.138785491298055,0.6199989318847656,0.239169545716873,0.8112496376037583,-0.6609377151481937,2.2834369903557103,0.07515596122778234,1.5473433139797343,-1.490847645549806,38.990750235356415,-23.302897662595598,0.7360936763759764,10,-0.4049997329711914,-0.7999992370605469,-0.6449999809265137,0.2674999237060547,0.5850009918212855,1,0.04099872285336548,1.5084796172372787,19.280000686645508,-1.5365885428781263,19.5,4.529401204995008,19.06999969482422,0.04099872285336548
4062,2015-10-14,19.19499969482422,19.299999237060547,18.7450008392334,18.924999237060547,5082300.0,0.008935615227469773,1.3124955296473786,-1.2558151913557247,73.7980722940178,62.25144407288562,-0.5492671951114261,-1.0708855388532292,-0.5704705416649638,0.8490030589958053,19.532652851096937,0.5549983978271484,0.3543542262988453,0.9427496910095208,-0.5916573657475297,2.4771567477665712,0.17554616263099732,1.7099532193880442,-1.4883798369575807,54.5870853267167,-12.023022019522756,0.7672035283785245,10,-0.4999990463256836,-0.9699993133544922,-0.815000057220459,0.0774993896484375,0.6750011444091797,2,0.013545206200338722,3.065562698551667,19.024999618530273,1.5084796172372787,19.280000686645508,-1.5365885428781263,19.5,0.013545206200338722
4063,2015-10-15,19.31999969482422,19.38500022888184,19.075000762939453,19.38500022888184,2528068.0,0.006512112632838685,8.538366736112215,-0.24074231057235806,71.01063600434836,63.552368408358994,-0.4714495091374715,-1.1982514550045877,-0.7317314338426435,0.6799390426687921,19.626941746397815,0.30999946594238637,0.5449123795794719,1.030249691009523,-0.5720134033395468,2.6325127853585926,0.22911814383498808,1.8313812381840577,-1.4547093828623012,63.90234371365591,-4.385613270217988,0.8011315471745348,10,-0.3874998092651367,-1.0949993133544922,-0.940000057220459,-0.0475006103515625,0.5249996185302699,3,-0.011387128200288199,1.3124955296473786,19.19499969482422,3.065562698551667,19.024999618530273,1.5084796172372787,19.280000686645508,-0.011387128200288199
4064,2015-10-16,19.34000015258789,19.670000076293945,19.270000457763672,19.40999984741211,3002896.0,0.0010352203974945962,-2.8095367847411445,1.0769095337303909,79.35101784298645,65.60316441797261,-0.3249606481622749,-1.2114496648306172,-0.7980181869469476,0.6178587675415486,19.738510506982397,0.39999961853027344,0.6835913971478789,1.006500148773192,-0.6623131624746321,2.675313460021016,0.1720934931492799,1.840906804397104,-1.3287330228583158,67.16415927607993,-3.9586538150763744,0.8344066556239118,10,-0.36499977111816406,-1.114999771118164,-0.9787507057189941,-0.06750106811523438,0.5249996185302734,4,-0.010341301001111303,8.538366736112215,19.31999969482422,1.3124955296473786,19.19499969482422,3.065562698551667,19.024999618530273,-0.010341301001111303
4065,2015-10-19,19.32999992370605,19.51499938964844,19.170000076293945,19.315000534057614,1351618.0,-0.0005170749122512808,-1.2622883157816505,-0.21427792915531335,84.72439573114494,69.12002603524499,-0.21532550267207995,-1.1671743975565896,-0.8358583292203896,0.5872098968466553,19.66083643115143,0.34499931335449574,0.7768382928022035,0.9367499351501429,-0.7868120795650846,2.6603119498653705,0.07496892779252917,1.7985309425077567,-1.1844341216302325,66.16911079522235,-9.313183994578836,0.8617810073576146,10,-0.18499946594237926,-1.1049995422363246,-1.097500324249264,-0.12750053405761363,0.3899993896484375,0,-0.005173325497383141,-2.8095367847411445,19.34000015258789,8.538366736112215,19.31999969482422,1.3124955296473786,19.19499969482422,-0.005173325497383141
4066,2015-10-20,19.309999465942386,19.38500022888184,19.09000015258789,19.350000381469727,1463401.0,-0.001034684834071653,4.363607990012203,-2.6668362156660907,82.5259224402437,72.32362802364771,-0.11141343643000567,-1.0543457527125,-0.8571799208116033,0.5681878443921526,18.556859468504623,0.29500007629394887,0.8267896951350231,0.8234994888305707,-0.885794201287414,2.5327931789485554,-0.031147356228423462,1.6781463338895648,-1.0408788853080253,61.08098299674655,-15.50590705423351,0.8546468450589928,10,-0.1649990081787145,-1.0849990844726598,-1.152499675750736,-0.18249988555908558,0.8250007629394531,1,0.014241306376796992,-1.2622883157816505,19.32999992370605,-2.8095367847411445,19.34000015258789,8.538366736112215,19.31999969482422,0.014241306376796992
4067,2015-10-21,19.53499984741211,19.65999984741211,19.200000762939453,19.40999984741211,3288476.0,0.01165201386289838,1.4533284505208333,-3.1249284760636002,82.18692939386078,75.16848285351475,-0.26557893886093353,-1.1857743319715262,-1.114486254143337,0.30531665220037496,17.51207827006489,0.45999908447265625,0.8397458508874465,0.9504999160766587,-0.7634947842555562,2.6644946164088736,0.09350256591055128,1.8074972662427662,-1.1522088705038875,77.3108597183532,-0.43833987263603547,0.8569973501661066,10,-0.3574991226196289,-1.3099994659423828,-1.4524998664855957,-0.4700002670288086,0.9449996948242188,2,0.0038393019465206013,4.363607990012203,19.309999465942386,-1.2622883157816505,19.32999992370605,-2.8095367847411445,19.34000015258789,0.0038393019465206013
4068,2015-10-22,19.825000762939453,19.95499992370605,19.434999465942386,19.440000534057614,1348631.0,0.014845196713209052,-1.632897945387394,3.080001831054716,81.80178582597722,77.08682196574797,-0.4886020073555635,-1.3388588641984995,-1.4368296195687833,-0.01606386930610526,15.82972202189164,0.5200004577636648,0.9103928751727466,1.110000801086425,-0.5618813538869105,2.7818829560597607,0.27405972359975905,1.945941878573091,-1.337633021459279,84.97119131042639,7.555908742869278,0.8359410774866672,10,-0.5150003433227539,-1.4675006866455078,-1.7287507057189941,-0.7600011825561523,0.625,3,0.0022698650472723347,1.4533284505208333,19.53499984741211,4.363607990012203,19.309999465942386,-1.2622883157816505,19.32999992370605,0.0022698650472723347
4069,2015-10-23,19.88500022888184,20.084999084472656,19.73500061035156,19.950000762939453,1633495.0,0.003026454659943667,1.0895607367552238,-0.16883245562319643,78.46480194101962,77.8366903916187,-0.5456241946070293,-1.2963872328240562,-1.5255949766299786,-0.10421920774624738,14.51915850746175,0.3499984741210973,0.9705396220987303,1.0627502441406271,-0.6209409464651188,2.746441434746373,0.22090464883775596,1.9045958394434983,-1.250869269179077,79.89959092599514,5.120486931549124,0.8418455953028727,10,-0.5100002288818395,-1.4625005722045934,-1.7100000381469762,-0.8200006484985387,0.5900001525878871,4,-0.002011612525367301,-1.632897945387394,19.825000762939453,1.4533284505208333,19.53499984741211,4.363607990012203,19.309999465942386,-0.002011612525367301
4070,2015-10-26,19.98500061035156,20.059999465942386,19.80500030517578,19.895000457763672,1581222.0,0.005028935394452372,1.1250119210350304,-1.384606355820321,77.99561517965634,79.0954640725839,-0.5979884303126468,-1.253105682170748,-1.6566937442270877,-0.22912589436620934,13.10197319169346,0.2549991607666051,1.0098065865866133,1.0310006141662562,-0.578359175707714,2.6403604040402264,0.2263207192292711,1.8356805091032413,-1.176765475676408,89.9498913097649,17.051378275278267,0.8046798949369847,10,-0.5700006484985316,-1.5625009536743129,-1.8262505531311,-0.9200010299682582,0.39999961853028054,0,-0.006004545187316079,1.0895607367552238,19.88500022888184,-1.632897945387394,19.825000762939453,1.4533284505208333,19.53499984741211,-0.006004545187316079
4071,2015-10-27,19.684999465942386,19.98500061035156,19.545000076293945,19.98500061035156,1730910.0,-0.015011315248786183,1.9333257039679517,-3.3333403975756046,66.31794421611288,78.26433873059446,-0.21738071895110167,-0.7920932231348097,-1.3895003381306203,0.04165638572522923,10.972650103843911,0.44000053405761363,0.9642220016616463,0.6029994964599652,-0.7859891025200589,1.9919880954399893,-0.09149480303004509,1.2974937959499755,-0.7235526572915347,54.802217270051315,-16.108141996743782,0.6944942994900118,10,-0.10499954223633168,-1.2624998092651403,-1.5324993133544957,-0.6199998855590856,0.6900005340576136,1,0.0017779958527637252,1.1250119210350304,19.98500061035156,1.0895607367552238,19.88500022888184,-1.632897945387394,19.825000762939453,0.0017779958527637252
4072,2015-10-28,19.834999084472656,19.940000534057614,19.46999931335449,19.684999465942386,1656649.0,0.007619996068061408,1.6110996317783768,-0.4999968210977385,66.10522444036488,77.71929300126297,-0.2984326690998529,-0.7933538180023376,-1.5676949812861096,-0.14217582785683902,9.540243853308224,0.470001220703125,0.9085942282798278,0.632749176025392,-0.5560430574570958,1.82154140950788,0.03835305928414812,1.227145292766636,-0.7387260027231868,61.53843896627491,-6.358455578939882,0.5943961167412437,10,-0.2474994659423828,-1.4124994277954102,-1.6974992752075195,-0.7699995040893555,0.1100006103515625,2,0.015124837824874504,1.9333257039679517,19.684999465942386,1.1250119210350304,19.98500061035156,1.0895607367552238,19.88500022888184,0.015124837824874504
4073,2015-10-29,19.625,19.920000076293945,19.489999771118164,19.920000076293945,1513679.0,-0.010587299932725891,1.9152555523227621,-1.9666721767989988,52.900228527528654,74.78031641065655,-0.0453930371343354,-0.45590621265152365,-1.386172194209749,0.032266376803491426,8.831998578781146,0.43000030517578125,0.8920942003729522,0.32700004577636577,-0.6443117986978883,1.2983118902506199,-0.15865587646075952,0.812655968013491,-0.4100797979237498,25.20337306202495,-38.55767316364086,0.48565592223712634,10,-0.03750038146972656,-1.202500343322754,-1.502500057220459,-0.5600004196166992,0.18499946594238637,3,0.04356685565535434,1.6110996317783768,19.834999084472656,1.9333257039679517,19.684999465942386,1.1250119210350304,19.98500061035156,0.04356685565535434
4074,2015-10-30,19.709999084472656,19.834999084472656,19.6200008392334,19.76000022888184,2184504.0,0.004331163540008065,1.1499947547612464,0.1694953609414015,60.643512236760344,72.10466268905827,-0.08089535527016878,-0.4331618295681068,-1.4768416535301832,-0.08152992108030332,8.483983166304661,0.2149982452392578,0.8337365126945713,0.32949914932250834,-0.4628783469120279,1.1218766455570446,-0.06668959879475977,0.7256878974397765,-0.3906694165088389,40.677916787896535,-21.211876617321636,0.39618874811726795,10,-0.12249946594238281,-1.1974992752075195,-1.69874906539917,-0.7249994277954102,0.2750015258789027,4,0.03754448061084714,1.9152555523227621,19.625,1.6110996317783768,19.834999084472656,1.9333257039679517,19.684999465942386,0.03754448061084714
4075,2015-11-02,19.959999084472656,20.030000686645508,19.540000915527344,19.625,1126440.0,0.012683917382672494,1.0631469896160426,-6.699828342551498,73.20096436999346,71.06855623680823,-0.25941195164226016,-0.6030296545885605,-1.698775542641087,-0.3545352943927256,8.730596217504953,0.48999977111816406,0.7976367085836671,0.508999156951905,-0.22067673860043513,1.2386750525042451,0.14416120917573494,0.8738371047280751,-0.5487890865277798,87.49974455214891,21.775110050045754,0.36483794777617007,11,-0.31749916076660156,-1.4474992752075195,-2.006248950958252,-0.9749994277954102,-0.6499996185302699,0,0.02580166936969963,1.1499947547612464,19.709999084472656,1.9152555523227621,19.625,1.6110996317783768,19.834999084472656,0.02580166936969963
4076,2015-11-03,20.084999084472656,20.155000686645508,19.84499931335449,19.95499992370605,1326430.0,0.006262525337350278,1.2962863540997303,0.38805825684940365,72.58880299908627,70.00209774849996,-0.29381505445758194,-0.6523976934418201,-1.7988363208798255,-0.5014885061278562,9.453407797621145,0.3100013732910192,0.7387278761433649,0.5647492408752441,-0.12671328281060923,1.2562117645610975,0.21901797903231923,0.910480502718169,-0.5929343961444467,89.78080849144345,21.7118103003386,0.3457312618429265,11,-0.28999900817871094,-1.5374984741210938,-2.3349990844726562,-1.0999994277954102,-0.3449993133544922,1,0.014936577450038735,1.0631469896160426,19.959999084472656,1.1499947547612464,19.709999084472656,1.9152555523227621,19.625,0.014936577450038735
4077,2015-11-04,20.13999938964844,20.520000457763672,19.299999237060547,20.084999084472656,3467271.0,0.0027383772806992557,1.993859057889613,0.42308200184868866,71.57892200757345,68.86622399089954,-0.2838175958706408,-0.6431032903509397,-1.8212964943998564,-0.5775466965796738,9.591421833664276,1.220001220703125,0.6694345927238317,0.5579996109008825,-0.1226144907168134,1.2386137125185783,0.2176925600920363,0.8983066617097286,0.01500129699706676,68.85240263151341,0.24576108962388332,0.34030705080884754,11,-0.22999954223633168,-1.212499618530277,-2.389999389648441,-1.154999732971195,-0.35999870300293324,2,0.01166835240681996,1.2962863540997303,20.084999084472656,1.0631469896160426,19.959999084472656,1.1499947547612464,19.709999084472656,0.01166835240681996
4078,2015-11-05,20.13999938964844,20.25,19.790000915527344,19.979999542236328,2213487.0,0.0,1.4210410078803393,2.909071993341533,71.27656336553534,68.06753081584573,-0.26198678368953665,-0.5890314031819415,-1.793404742216115,-0.6007344369129584,9.961569125012964,0.45999908447265625,0.6233423225133663,0.5044996261596708,-0.1748721270073723,1.183871379326714,0.16481374957615103,0.8441855027431906,-0.8400001525878942,68.85240263151341,0.060682059403077915,0.3396858765835214,11,-0.22999954223633168,-1.1049995422363317,-2.4124994277954137,-1.2049989700317418,-0.774999618530277,3,-0.009682209569700784,1.993859057889613,20.13999938964844,1.2962863540997303,20.084999084472656,1.0631469896160426,19.959999084472656,-0.009682209569700784
4079,2015-11-06,19.915000915527344,20.19499969482422,19.84499931335449,20.07999992370605,1959231.0,-0.011171721993037509,-1.2950678198224939,-1.0312447845885633,63.96184208969022,66.50822269473838,-0.036079303604861224,-0.3492544340733872,-1.5535148484223242,-0.39934976925761845,9.426408410158459,0.3500003814697301,0.5594257984009978,0.2587511062622063,-0.4285001418034362,0.9460023543278488,-0.08487451777061494,0.6023767302950276,-0.6150016784667969,50.409923205843356,-17.94050283653985,0.3436256240328211,11,-0.005001068115234375,-0.8050003051757812,-2.1875009536743164,-1.0350008010864258,-0.8500003814697301,4,-0.005272480279079006,1.4210410078803393,20.13999938964844,1.993859057889613,20.13999938964844,1.2962863540997303,20.084999084472656,-0.005272480279079006
4080,2015-11-09,19.81999969482422,20.05500030517578,19.81999969482422,19.8700008392334,1069315.0,-0.0047703347394302265,-8.399809269502194,0.3030390604228625,61.75115693435466,66.00080188565414,0.03693976002721655,-0.22316537374635814,-1.4331358170339783,-0.3379356067536321,8.841981264449423,0.2350006103515625,0.47349957978262935,0.13674993515014577,-0.5303985130434548,0.8038983833437463,-0.1968242889466545,0.47032415924694604,-0.501000442504882,42.62294569377392,-25.54625525981364,0.3335742240968011,11,0.09000015258789062,-0.4724998474121094,-2.182499408721924,-0.9399995803833008,-0.529998779296875,0,0.008324970639148388,-1.2950678198224939,19.915000915527344,1.4210410078803393,20.13999938964844,1.993859057889613,20.13999938964844,0.008324970639148388
4081,2015-11-10,19.80500030517578,19.93000030517578,19.584999084472656,19.93000030517578,3520274.0,-0.0007567805186371457,4.52001953125,2.4999427808506582,56.88776999700276,64.97664028083614,0.0790660066608595,-0.15466380220158982,-1.3832218728432686,-0.35487576253816044,9.26879294631071,0.345001220703125,0.40626186339436643,0.08275051116943288,-0.5093507230819725,0.6748517454208383,-0.21330010595627158,0.37880112829513735,-0.4673810379028325,41.39348875603472,-24.561044764692376,0.296050617125703,11,0.10499954223632812,-0.41499996185302734,-2.1025004386901855,-1.0075006484985352,-0.6149997711181676,1,-0.024993730452204654,-8.399809269502194,19.81999969482422,-1.2950678198224939,19.915000915527344,1.4210410078803393,20.13999938964844,-0.024993730452204654
4082,2015-11-11,19.45499992370605,19.96500015258789,19.3700008392334,19.76499938964844,3028769.0,-0.01767232396246221,-1.4791760213306206,2.4799957275391193,40.84155681306354,63.63678786811778,0.41291759756664703,0.22747672084953408,-0.9989138540951963,-0.03462378326919335,9.854223583547181,0.5949993133544922,0.3221465444323357,-0.28024988174438903,-0.833769378904293,0.273269615415515,-0.557009630324341,-0.003490133164437026,-0.09913304177856119,9.658996083428839,-51.66391540928098,0.27675974857995234,11,0.45499992370605824,0.10500049591064808,-1.6925001144409144,-0.6824998855590785,-0.06999969482421164,2,0.014649182653803994,4.52001953125,19.80500030517578,-8.399809269502194,19.81999969482422,-1.2950678198224939,19.915000915527344,0.014649182653803994
4083,2015-11-12,19.100000381469727,19.59000015258789,18.86000061035156,19.475000381469727,4012355.0,-0.018247213756282576,1.4132234531548633,1.2096795033501437,33.0453496093845,60.570325353964904,0.7661870598933938,0.5956907686444524,-0.6209227688406571,0.28969808591337554,10.660951850255177,0.7299995422363317,0.2794139400693787,-0.6242494583129883,-1.2196727755102899,-0.02882614111568671,-0.9219611169116391,-0.3265377997143375,1.1499996185302734,17.977523273955676,-39.30207877780388,0.29771165859865084,11,0.5900001525878906,0.46000003814697266,-1.0850000381469727,-0.3275003433227539,-0.22500038146972656,3,0.03560210950757359,-1.4791760213306206,19.45499992370605,4.52001953125,19.80500030517578,-8.399809269502194,19.81999969482422,0.03560210950757359
4084,2015-11-13,19.13999938964844,19.30500030517578,19.0049991607666,19.065000534057614,2109596.0,0.0020941888680547915,-2.0769095337304497,-0.19999694824220646,31.263808205923013,55.91064133573486,0.7116704188206704,0.569118977199718,-0.6178098038134365,0.2206190944729336,11.061873684570786,0.3000011444091797,0.2241640073788318,-0.5742504119873004,-1.2026507457939708,0.05414992181936995,-0.8884505788906338,-0.260050245083967,1.0822006225585916,23.43086617591717,-28.488619923262863,0.3142001669033347,11,0.5500011444091761,0.45250129699706676,-1.1249990463256871,-0.3674993515014684,-0.7799987792968821,4,0.011755506198783516,1.4132234531548633,19.100000381469727,-1.4791760213306206,19.45499992370605,4.52001953125,19.80500030517578,0.011755506198783516
4085,2015-11-16,19.229999542236328,19.46500015258789,19.030000686645508,19.030000686645508,2884690.0,0.004702202479513362,-3.3500195504353547,2.666692098369575,38.875287152094714,52.16469513051357,0.5668393346428893,0.49670947299316737,-0.6650200041914047,0.11070870459856508,11.522649463934938,0.4349994659423828,0.22436250178095563,-0.47925024032592844,-1.1219523476303443,0.16345186697848746,-0.8006012939781364,-0.1578991866737205,0.9649564819335943,33.48408010522376,-17.32427543774906,0.3213510536522071,11,0.46000099182128906,0.3625011444091797,-0.9599990844726562,-0.6499996185302734,-0.9699993133544886,0,-0.008580291841209564,-2.0769095337304497,19.13999938964844,1.4132234531548633,19.100000381469727,-1.4791760213306206,19.45499992370605,-0.008580291841209564
4086,2015-11-17,19.584999084472656,19.59499931335449,19.364999771118164,19.415000915527344,3159128.0,0.018460715064325228,1.4210653121047774,0.8499957084410197,44.4444350254229,49.14975213249685,0.1491397181230809,0.17219719543565049,-0.976090748499125,-0.2588261408106618,12.042252148526405,0.3649997711181605,0.20750688954212038,-0.13800067901611257,-0.7560314524160674,0.48003009438384225,-0.44701606571609176,0.17101470768386662,0.583257831420898,65.61074882020525,15.492137092149619,0.3090153866999781,11,-0.029998779296875,0.0075016021728515625,-1.2162489891052246,-1.0049991607666016,-0.7749996185302699,1,-0.015062455079673298,-3.3500195504353547,19.229999542236328,-2.0769095337304497,19.13999938964844,1.4132234531548633,19.100000381469727,-0.015062455079673298
4087,2015-11-18,19.61000061035156,19.700000762939453,19.45499992370605,19.51000022888184,2037018.0,0.0012765650777448734,-1.3333303058100747,0.5882438739789547,49.63681841105276,46.74533602644323,0.045876004073559074,0.16137649221569816,-0.9693460066534918,-0.2891042074369885,12.044026163561991,0.245000839233402,0.1387737807178837,-0.11674919128418182,-0.7308747158391746,0.497376333270811,-0.4238119535616782,0.19031357099331458,0.5320911794311556,89.28569806676589,34.52771404080502,0.3070627622774955,11,-0.08250045776366832,0.02250003814697621,-1.1875004768371547,-1.0300006866455043,-0.5600013732910121,2,-0.021417647283103025,1.4210653121047774,19.584999084472656,-3.3500195504353547,19.229999542236328,-2.0769095337304497,19.13999938964844,-0.021417647283103025
4088,2015-11-19,19.8700008392334,19.899999618530273,19.71500015258789,19.71999931335449,2765322.0,0.01325855281945243,-1.3124955296473786,1.5000095367069266,53.57146810512557,45.59085002815827,-0.28658910663035897,-0.10021780614913212,-1.1794171140755552,-0.5573934695090621,11.421839613947869,0.2899990081787145,0.06498204310167921,0.1410010337829597,-0.47496711604377495,0.7569691836096943,-0.16698304113040763,0.448985108696327,0.24644912696069454,96.64818279849457,38.452296729926964,0.3079840749133674,11,-0.41250038146972656,-0.18000030517578125,-1.4100003242492676,-1.2900009155273438,-1.1600017547607422,3,-0.024408685952036935,-1.3333303058100747,19.61000061035156,1.4210653121047774,19.584999084472656,-3.3500195504353547,19.229999542236328,-0.024408685952036935
4089,2015-11-20,19.84499931335449,20.0049991607666,19.729999542236328,19.95499992370605,1816807.0,-0.0012582548979839236,1.6190554041779313,-0.7333299425257952,47.14640950133507,43.96810031337831,-0.3045927308387242,-0.08260173615447641,-1.092786658234612,-0.5386750898452881,10.487326896356262,0.27499961853027344,-0.01470818267354801,0.11799955368041637,-0.4960927362574985,0.7320918436183312,-0.18904659128854107,0.4250456986493738,0.24632166572275338,83.58973355765056,27.89847321373793,0.30704614496895744,11,-0.4124994277954066,-0.15499877929687145,-1.2662491798400843,-1.264999389648434,-0.8299999237060476,4,-0.04887877787437045,-1.3124955296473786,19.8700008392334,-1.3333303058100747,19.61000061035156,1.4210653121047774,19.584999084472656,-0.04887877787437045
4090,2015-11-23,19.864999771118164,20.075000762939453,19.649999618530273,19.80500030517578,6363202.0,0.001007833633444255,-1.2972982725646565,-0.5454466638923567,44.24086096240134,42.5628881984226,-0.3548554884340618,-0.1181088095375955,-1.0465925435703234,-0.5590781742501711,9.568158480249197,0.4250011444091797,-0.09882895496802746,0.14400005340576172,-0.4617667806332939,0.7497668874448173,-0.15888336361376787,0.4468834704252913,-1.0049991607666051,70.42243683595481,18.25661701739095,0.30288341701952803,11,-0.39749908447265625,-0.17499923706054688,-1.2649993896484375,-1.2849998474121094,-0.8799991607666051,0,-0.07576134800437961,1.6190554041779313,19.84499931335449,-1.3124955296473786,19.8700008392334,-1.3333303058100747,19.61000061035156,-0.07576134800437961
4091,2015-11-24,19.71999931335449,19.799999237060547,19.475000381469727,19.799999237060547,1711248.0,-0.00729929320082312,7.124979138354433,-1.3333439298090048,39.50000810622386,42.41382723099596,-0.24940837140294647,0.03125041744821644,-0.8447442212331246,-0.4117349867075326,9.309194655984053,0.3899993896484375,-0.1617014379146191,-0.0027503967285191777,-0.6082815085405535,0.6027807150835152,-0.30551595263453635,0.300015159177498,-0.8356986999511733,42.74177918470161,-7.011195247342812,0.30276555590601734,11,-0.2524986267089808,-0.029998779296871447,-1.0349988937377894,-1.139999389648434,-0.904998779296875,1,-0.0740364673077818,-1.2972982725646565,19.864999771118164,1.6190554041779313,19.84499931335449,-1.3124955296473786,19.8700008392334,-0.0740364673077818
4092,2015-11-25,20.13500022888184,20.15999984741211,19.670000076293945,19.71500015258789,1925471.0,0.02104467190555681,1.08510845524826,-5.250005960469974,49.89649782767856,44.286177033028636,-0.6233604005328601,-0.37958426709112913,-1.230591475478633,-0.8237923969706493,9.060216701047116,0.48999977111816406,-0.20618543310469306,0.3972504615783734,-0.23429287591615733,1.0287937990729041,0.08147879283110626,0.7130221303256405,-1.226885612487802,96.35041780713262,46.988699901455064,0.3157716687472661,11,-0.552500724792484,-0.4449996948242223,-1.4499998092651403,-1.5550003051757848,-1.7100009918212926,2,-0.06580584792042166,7.124979138354433,19.71999931335449,-1.2972982725646565,19.864999771118164,1.6190554041779313,19.84499931335449,-0.06580584792042166
4093,2015-11-26,20.479999542236328,20.559999465942386,20.06999969482422,20.149999618530273,1463819.0,0.017134308886652905,-1.0000000000000144,0.7857139613353188,61.14394103554955,47.60619179187603,-0.8403975939259105,-0.6927632197186924,-1.5465016333635901,-1.1699595237501583,9.08603524099076,0.4899997711181676,-0.2277140639625017,0.6994997978210442,-0.01075504100868585,1.4097546366507743,0.3443723784061774,1.054627217235911,-1.521809516601568,92.62672892070314,41.60489176548069,0.35512741941486514,11,-0.6849994659423828,-0.7699995040893555,-1.7787489891052246,-1.9249992370605469,-1.8299999237060547,3,-0.06982423521185444,1.08510845524826,20.13500022888184,7.124979138354433,19.71999931335449,-1.2972982725646565,19.864999771118164,-0.06982423521185444
4094,2015-11-27,20.450000762939453,20.540000915527344,20.25,20.399999618530273,2260545.0,-0.0014647841780957016,1.5217311982220305,0.15151865445192614,62.75305175630422,50.25927674789932,-0.6761362297930411,-0.6371498402823832,-1.4837775647047167,-1.148500084296039,9.113249046914866,0.29000091552734375,-0.18195192042782082,0.6325009346008308,-0.13692473540872996,1.4019266046103915,0.24778809959605042,1.0172137696056112,-1.395702170886235,89.86186213637262,36.21706711329723,0.38471283500478004,11,-0.4875011444091797,-0.7400007247924805,-1.6162505149841309,-2.010000228881836,-1.9400005340576136,4,-0.08508565347440566,-1.0000000000000144,20.479999542236328,1.08510845524826,20.13500022888184,7.124979138354433,19.71999931335449,-0.08508565347440566
4095,2015-11-30,20.475000381469727,20.53499984741211,20.28499984741211,20.450000762939453,1429394.0,0.0012224751881466656,2.4483103353020876,0.49998092695021934,63.50805815871739,52.37745709604315,-0.5654202626242082,-0.6551800232803373,-1.464448160043517,-1.1849342781578223,8.771588229315764,0.25,-0.07584006847235969,0.6317504882812486,-0.19041801352927124,1.4539189900917684,0.2206662373759869,1.0428347391865103,-1.3303597369831586,92.16597638753107,35.44422008250626,0.4110842509052604,11,-0.4675006866455078,-0.7650003433227539,-1.5762505531311035,-2.0349998474121094,-2.130001068115238,0,-0.07130651841855962,1.5217311982220305,20.450000762939453,-1.0000000000000144,20.479999542236328,1.08510845524826,20.13500022888184,-0.07130651841855962
4096,2015-12-01,20.38500022888184,20.524999618530273,20.280000686645508,20.475000381469727,1348699.0,-0.004395611766109586,1.5789547653944225,-3.6000610360874448,70.94594130180778,54.74513741723814,-0.39113837508393345,-0.5708183084431191,-1.308006642695645,-1.1069283111218873,8.176783092745202,0.24499893188476562,0.039165542788726526,0.5267502784729032,-0.3244242272183975,1.377924784164204,0.10116302562725465,0.9523375313185518,-1.155438055107922,80.33715089066821,16.932661698939476,0.42558725284565,12,-0.3675003051757848,-0.6750001907348668,-1.4662504196167028,-1.9625005722045934,-2.649999618530277,1,-0.06867792998828304,2.4483103353020876,20.475000381469727,1.5217311982220305,20.450000762939453,-1.0000000000000144,20.479999542236328,-0.06867792998828304
4097,2015-12-02,20.375,20.530000686645508,20.084999084472656,20.5,1579136.0,-0.0004905680043932881,3.8107924201497,1.3888865341415375,83.99995524093069,58.1260804323276,-0.2919084603369697,-0.5716168178124477,-1.2345023397524209,-1.1140519935523123,8.62165764097174,0.44500160217285156,0.1331331581811135,0.5050000190734849,-0.36873995053167974,1.3787399886786496,0.06813003427090081,0.941870003876069,-1.065611588695976,62.24498931494966,-6.620437977936575,0.4368699848025825,12,-0.3575000762939453,-0.6649999618530273,-1.3737502098083496,-1.952500343322754,-2.3999996185302734,2,-0.07656439096649748,1.5789547653944225,20.38500022888184,2.4483103353020876,20.475000381469727,1.5217311982220305,20.450000762939453,-0.07656439096649748
4098,2015-12-03,19.94499969482422,20.559999465942386,19.934999465942386,20.364999771118164,2615329.0,-0.021104309456480008,-1.8409056427107318,3.3600006103515625,67.77040102264041,60.41763504580598,0.16745936276684148,-0.165457537952026,-0.7330796139178659,-0.7078416629965218,8.95325253355819,0.625,0.18466244372666196,0.08474969863891602,-0.7806162198429369,0.950115617120769,-0.34793326060201224,0.5174326578798443,-0.5605746202418942,1.6000366210931816,-69.99648366822322,0.43268295924092665,12,0.07250022888183594,-0.2349996566772461,-0.940000057220459,-1.5225000381469727,-1.904998779296875,3,-0.07620960045229364,3.8107924201497,20.375,1.5789547653944225,20.38500022888184,2.4483103353020876,20.475000381469727,-0.07620960045229364
4099,2015-12-04,19.809999465942386,19.88500022888184,19.584999084472656,19.790000915527344,2087841.0,-0.0067686252668565094,2.529423644380511,-0.047615587576813286,62.55409307352697,62.45243861370882,0.33187271766455595,-0.040819951646813735,-0.5436779995171968,-0.5960612280375592,9.509592904994228,0.3600006103515625,0.2209117732854935,-0.0450004577636669,-0.9102418306621409,0.8202409151348071,-0.4776211442129039,0.3876202286855701,-0.3550399278784582,23.076953173142474,-51.13709202067065,0.4326206864492365,12,0.20750045776366832,-0.09999942779541371,-0.8049998283386266,-1.3874998092651403,-1.8850002288818395,4,-0.05855627858074408,-1.8409056427107318,19.94499969482422,3.8107924201497,20.375,1.5789547653944225,20.38500022888184,-0.05855627858074408
4100,2015-12-07,19.98500061035156,20.06999969482422,19.770000457763672,19.84000015258789,3397704.0,0.008833980268905917,-1.1052589310810992,7.250548402478267,59.38968565533831,64.66240278583264,0.19632999094050518,-0.21378679090141972,-0.6485498215463359,-0.7953364936345899,9.99036456698531,0.2999992370605469,0.23393976600695865,0.12175064086913778,-0.745230377065802,0.9887316588040775,-0.3117398680983321,0.5552411498366077,-0.4637386766149234,41.025781474663056,-32.860595047843994,0.43349050896747043,12,0.08749866485596058,-0.2750005722045863,-0.9350008964538539,-1.5625009536743129,-2.4500007629394496,0,-0.07380537084926175,2.529423644380511,19.809999465942386,-1.8409056427107318,19.94499969482422,3.8107924201497,20.375,-0.07380537084926175
4101,2015-12-08,19.309999465942386,19.934999465942386,19.309999465942386,19.899999618530273,1549860.0,-0.03377538773051347,-1.1186435198655413,-4.068953723922098,44.60430470050914,64.07438132725827,0.9019010483578889,0.4450464725220975,0.09743653222406579,-0.14806248190055982,10.533966320779989,0.6750011444091726,0.2507898297871698,-0.5285004615783642,-1.430055633800933,0.3730547106442046,-0.9792780476896468,-0.07772287546708156,1.25,0.0,-68.96676209292715,0.4507775861112836,12,0.625,0.4000005722045863,-0.23249959945679066,-0.8874998092651403,-2.2299995422363317,1,-0.04997411596462742,-1.1052589310810992,19.98500061035156,2.529423644380511,19.809999465942386,-1.8409056427107318,19.94499969482422,-0.04997411596462742
4102,2015-12-09,19.739999771118164,19.76499938964844,19.18000030517578,19.415000915527344,4317905.0,0.022268271210166724,2.1200109863839645,-0.5508453754889633,47.79659548495718,62.591342932748006,0.4581577202300302,0.03951853351789936,-0.26495093700513195,-0.6011759140639086,10.736598534945916,0.5849990844726598,0.2843769378986529,-0.11275014877319478,-0.9976381277555149,0.7721378302091253,-0.5551941382643548,0.32969384071796526,0.7949996948242237,40.579696123242336,-23.857555918607297,0.44244398949116076,12,0.13000011444091797,-0.029999732971191406,-0.5687494277954102,-1.2824993133544922,-2.8099994659423864,2,-0.10157037406353675,-1.1186435198655413,19.309999465942386,-1.1052589310810992,19.98500061035156,2.529423644380511,19.809999465942386,-0.10157037406353675
4103,2015-12-10,19.780000686645508,19.959999084472656,19.559999465942386,19.604999542236328,2755623.0,0.002026388854668104,-2.0188502702664337,0.538466955802175,48.903903208458516,61.05254864965404,0.3446649982957304,0.05594175155988168,-0.24450675079787132,-0.6623759614446811,9.837617278251455,0.3999996185302699,0.3455003637913876,-0.10674924850463796,-0.9191424065639104,0.7056439095546345,-0.5129458275342742,0.2994473305249983,0.7007988128662141,67.41581943182403,5.178108357343724,0.4061965790296359,12,0.08999919891357422,-0.07000064849853516,-0.3612508773803711,-1.140000343322754,-2.409999847412106,3,-0.09125380396950289,2.1200109863839645,19.739999771118164,-1.1186435198655413,19.309999465942386,-1.1052589310810992,19.98500061035156,-0.09125380396950289
4104,2015-12-11,19.364999771118164,19.75,19.209999084472656,19.75,2060596.0,-0.020980834232606105,1.8051978934956974,-2.1999869211234757,42.55953360846042,58.7249348107366,0.6588591927940008,0.5150713929835646,0.2160798819422709,-0.2688075089503421,9.118031357278536,0.5700016021728516,0.3411255268975495,-0.533000183105468,-1.3071854123177111,0.24118504610677505,-0.9200927977115896,-0.1459075684993465,1.0637677606201201,20.78647110257685,-38.746386945537864,0.3870926146061207,12,0.505000114440918,0.3450002670288086,0.10750007629394531,-0.7249994277954102,-2.395000457763672,4,-0.06842235327918689,-2.0188502702664337,19.780000686645508,2.1200109863839645,19.739999771118164,-1.1186435198655413,19.309999465942386,-0.06842235327918689
4105,2015-12-14,19.065000534057614,19.8799991607666,19.065000534057614,19.46500015258789,5149106.0,-0.015491827555194848,-3.0749970197648646,1.0389594304710001,40.68281390914405,55.36236510044063,0.824523890183329,0.8454206726673092,0.5433221236483945,0.010751111537405933,8.871521082467307,0.8149986267089879,0.26326975386002616,-0.8247494697570836,-1.6317289455694173,-0.017769993944749984,-1.2282392076632505,-0.4212597318509168,1.313816308618172,0.0,-59.109837104293746,0.4034897379061668,12,0.7474994659423864,0.644999504089359,0.4449996948242223,-0.42500019073485973,-1.9200000762939418,0,-0.05979550301929315,1.8051978934956974,19.364999771118164,-2.0188502702664337,19.780000686645508,2.1200109863839645,19.739999771118164,-0.05979550301929315
4106,2015-12-15,19.290000915527344,19.3799991607666,19.200000762939453,19.2450008392334,3193069.0,0.011801750598841698,-1.6666384096977918,-0.1125002980235071,37.29325361291683,50.17273158621687,0.4781453896333545,0.6294593117507787,0.3439052252990713,-0.2363034539409412,8.947640180788847,0.3149986267089879,0.18078559049773446,-0.5849991798400893,-1.4255190757683884,0.2555207160882098,-1.0052591278042406,-0.16473923187593797,1.0099869486313509,25.139748144328216,-28.050730080402538,0.42025994796415017,12,0.5224990844726562,0.4199991226196289,0.3387489318847656,-0.6500005722045898,-1.5700016021728516,1,-0.0909798333240388,-3.0749970197648646,19.065000534057614,1.8051978934956974,19.364999771118164,-2.0188502702664337,19.780000686645508,-0.0909798333240388
4107,2015-12-16,19.190000534057614,19.46500015258789,19.13500022888184,19.270000457763672,4448784.0,-0.005184052707288167,-2.4736736435276736,-1.7777730682830442,29.05848307756507,45.87140737009739,0.43848818138135925,0.734014309484369,0.462245781355044,-0.152935473995381,9.211849651222028,0.32999992370605113,0.08255088207331696,-0.6639995574951207,-1.5520405383092601,0.22404142331901866,-1.1080200479021904,-0.21997906708805104,1.0358880902950176,13.966503067746094,-32.821319219857806,0.44402049040707003,12,0.37749958038330433,0.519999504089359,0.459999561309818,-0.5500001907348597,-1.590000152587887,2,-0.10995312931892931,-1.6666384096977918,19.290000915527344,-3.0749970197648646,19.065000534057614,1.8051978934956974,19.364999771118164,-0.10995312931892931
4108,2015-12-17,19.38500022888184,19.559999465942386,19.354999542236328,19.524999618530273,2742012.0,0.010161526284387046,-1.0499914169639295,1.749994039529716,33.59015398071027,42.653191915339974,0.1739963961698443,0.5278813251199601,0.2829110842709852,-0.3586526740250626,9.889918264545186,0.36999893188477273,-0.03008125159603736,-0.44474983215331676,-1.357106328702919,0.4676066643962855,-0.9009280804281161,0.011428416121482599,0.771235110053091,39.263832396430324,-1.9896803479306655,0.4561782482748003,12,0.18249988555907848,0.32499980926513317,0.3499999046325648,-0.7449998855590856,-1.6350002288818395,3,-0.12664430718181474,-2.4736736435276736,19.190000534057614,-1.6666384096977918,19.290000915527344,-3.0749970197648646,19.065000534057614,-0.12664430718181474
4109,2015-12-18,18.875,19.53499984741211,18.875,19.32999992370605,6658942.0,-0.026309013302047157,-1.901098716836232,3.250013623978259,28.55230397673958,39.22681617327345,0.6005761738163109,1.0134455029985396,0.7891107260830665,0.13835396222482643,11.160580586148724,0.6599998474121094,-0.18706908537523503,-0.9062500953674331,-1.9133975518516095,0.10089736111674341,-1.4098238236095213,-0.4026763671253448,1.2157612506422915,0.0,-33.375321679639114,0.5035737282420885,12,0.5424995422363281,0.8424997329711914,0.7500004768371582,-0.2349996566772461,-1.135000228881836,4,-0.0797350548750515,-1.0499914169639295,19.38500022888184,-2.4736736435276736,19.190000534057614,-1.6666384096977918,19.290000915527344,-0.0797350548750515
4110,2015-12-21,18.36000061035156,18.690000534057614,18.149999618530273,18.655000686645508,2816797.0,-0.027284735875414134,1.958910981631998,0.6483519247456647,25.63179994298612,37.11876008910422,0.9619922742132268,1.4861064999868638,1.3013391513924617,0.6363549513430726,12.665194332864038,0.7250003814697266,-0.30702034603864803,-1.3459995269775433,-2.5352344391450785,-0.15676461481000814,-1.940616983061311,-0.7513820708937757,1.6334997402393476,14.893688974982327,-12.023209924221296,0.5946174560837684,12,0.6949987411499059,0.9949989318847692,1.2812500000000036,0.27999973297119496,-0.5300006866455043,0,-0.07570812912791347,-1.901098716836232,18.875,-1.0499914169639295,19.38500022888184,-2.4736736435276736,19.190000534057614,-0.07570812912791347
4111,2015-12-22,18.26000022888184,18.45499992370605,18.174999237060547,18.45499992370605,2199332.0,-0.005446643689833941,1.871806408701504,0.6610157437041027,25.088369229939744,34.595623838546736,1.0028470694892206,1.5506202941175466,1.4055701283855697,0.7197205593610896,13.847824108480356,0.28000068664550426,-0.4155270290416553,-1.37299995422363,-2.726511438395395,-0.019488470051864937,-2.0497556963095143,-0.6962442121377457,1.5491500485030052,7.801462571322905,-14.041631636413957,0.6767557420858827,12,0.7949991226196254,1.0949993133544886,1.381250381469723,0.3800001144409144,-0.24500083923339844,1,-0.06106241824436409,1.958910981631998,18.36000061035156,-1.901098716836232,18.875,-1.0499914169639295,19.38500022888184,-0.06106241824436409
4112,2015-12-23,18.809999465942386,18.915000915527344,18.334999084472656,18.354999542236328,2984087.0,0.030120439768155816,-1.3434377685214798,-2.3333365937635526,36.998862583181555,33.27284154684929,0.3431387962117505,0.9447009692955071,0.8607993027047023,0.1524434511785735,15.061656099983004,0.6550006866455043,-0.5228233537651725,-0.7567506790161111,-2.1362634181557,0.6227620601234776,-1.4465070485859037,-0.06699430944631857,0.8332357455570012,46.80850488200152,21.479280853914723,0.6897563695697938,12,0.20499992370605113,0.5450000762939418,0.7637510299682582,-0.16999912261963246,-0.6749992370605469,2,-0.057947909810495246,1.871806408701504,18.26000022888184,1.958910981631998,18.36000061035156,-1.901098716836232,18.875,-0.057947909810495246
4113,2015-12-24,19.049999237060547,19.05500030517578,18.88999938964844,18.924999237060547,352512.0,0.01275915884807488,1.4444193274935897,0.2747253207909398,41.49888482054503,33.15499168152536,-0.012629549218054592,0.624072700124426,0.6248948196543047,-0.10361401246080248,15.39797085773858,0.24500083923339488,-0.5363693942592427,-0.44525089263915874,-1.7727158398163532,0.8822140545380357,-1.1089833662277577,0.21848158094944026,0.4439124151419307,64.98191117678572,37.74154723542759,0.6637324735885977,12,-0.034999847412109375,0.30500030517578125,0.530001163482666,-0.40999889373779297,-1.25,3,-0.07611542853870257,-1.3434377685214798,18.809999465942386,1.871806408701504,18.26000022888184,1.958910981631998,18.36000061035156,-0.07611542853870257
4114,2015-12-28,18.709999084472656,19.165000915527344,18.670000076293945,19.100000381469727,1216950.0,-0.01784777775352564,-1.1063896272548344,-3.1200103759765625,36.24594457128095,32.66200619954057,0.25109294239096513,0.8717263677553078,0.9644790916204897,0.2134780323479042,15.870304315223368,0.49500083923339844,-0.605562919104095,-0.6982509613037102,-1.9898403757547776,0.5933384531473571,-1.344045668529244,-0.052456254078176556,0.6495213643626023,55.17229067580188,28.449817224434813,0.6457947072255331,12,0.14500045776367188,0.6450004577636719,0.8637514114379883,-0.06999874114990234,-1.889999389648434,0,-0.051309413759905276,1.4444193274935897,19.049999237060547,-1.3434377685214798,18.809999465942386,1.871806408701504,18.26000022888184,-0.051309413759905276
4115,2015-12-29,19.01499938964844,19.030000686645508,18.81999969482422,18.81999969482422,3489081.0,0.016301460187077454,-1.153859697171251,-0.4999975546893813,46.541617976744234,33.68960223996584,-0.06900223528828064,0.47615071077563087,0.6629208480489162,-0.11312888383157471,16.36816325966832,0.32000160217285156,-0.6824595211571989,-0.3202506065368631,-1.5197307508420899,0.8792295377683637,-0.9199906786894765,0.2794894656157503,0.22356897615631866,84.8483564077176,52.484182636627224,0.5997400721526138,12,-0.15999984741211293,0.3400001525878871,0.5462508201599086,-0.37499904632568715,-2.514999389648441,1,-0.06705230920093397,-1.1063896272548344,18.709999084472656,1.4444193274935897,19.049999237060547,-1.3434377685214798,18.809999465942386,-0.06705230920093397
4116,2015-12-30,18.98500061035156,19.059999465942386,18.895000457763672,18.940000534057614,10415759.0,-0.0015776376681460036,-1.4444256064653758,0.2307699831761764,40.23286926937935,34.93120070572298,-0.09702028582098166,0.41728151697136795,0.6967288415467827,-0.10129839952011466,16.879306222081606,0.1649990081787145,-0.7080117395899066,-0.2802494049072308,-1.381136517376362,0.8206377075619002,-0.8306929611417964,0.2701941513273347,0.1800003051757848,78.31326408677225,45.04726049315003,0.5504435562345662,12,-0.13000106811523082,0.3699989318847692,0.5937500000000036,-0.34500026702880504,-2.489999771118157,2,-0.06083753750398835,-1.153859697171251,19.01499938964844,-1.1063896272548344,18.709999084472656,1.4444193274935897,19.049999237060547,-0.06083753750398835
4117,2015-12-31,18.815000534057614,18.899999618530273,18.709999084472656,18.82999992370605,4608528.0,-0.008954441444750438,1.4516391021853572,-0.3333192048488959,37.922397864914835,35.41256113730127,0.015859840429151006,0.48951571797049453,0.8613877095023774,0.05295300607255271,18.062830731148622,0.2750015258789027,-0.7080028982488749,-0.37224950790405487,-1.3570042156363797,0.61250519982827,-0.8646268617702155,0.1201278459621058,0.24850025177002166,29.29297210651778,0.33236911644980793,0.4923773538661623,12,0.02749919891357777,0.5399990081787145,0.7637500762939489,-0.17500019073485973,-2.855000495910641,3,-0.04251932616005327,-1.4444256064653758,18.98500061035156,-1.153859697171251,19.01499938964844,-1.1063896272548344,18.709999084472656,-0.04251932616005327
4118,2016-01-04,18.424999237060547,18.68000030517578,18.209999084472656,18.649999618530273,17920417.0,-0.02072821078538445,2.298233872964671,15.00063580874873,38.16120029422186,36.48021628368818,0.2853744309109487,0.8008644212877059,1.2320567982370534,0.4234206867587851,19.95455028173547,0.6050014495849574,-0.7253394659738532,-0.6862507820129409,-1.6593192219690636,0.2868176579431818,-1.1727850019910022,-0.19971656203487953,0.6350002288818395,22.513061817949414,-7.1724602604731125,0.4865342199780608,1,0.23250102996826172,0.9300003051757812,1.2112507820129395,0.21500110626220703,-2.8699989318847674,0,-0.01573943121774435,1.4516391021853572,18.815000534057614,-1.4444256064653758,18.98500061035156,-1.153859697171251,19.01499938964844,-0.01573943121774435
4119,2016-01-05,18.649999618530273,18.799999237060547,18.40999984741211,18.655000686645508,4395606.0,0.012211690137666542,1.6440800703460405,0.022226931717034715,44.67264612639337,38.59586585962232,0.02805120444352127,0.5106871004082585,0.9880058862910808,0.18175314219425687,21.241416649434022,0.3899993896484375,-0.7055779323673406,-0.4032504081726067,-1.3385034341315354,0.532002617786322,-0.870876921152071,0.06437610480685763,0.31899986267089986,51.764745481268506,17.567250520564535,0.4676265129794649,1,0.020000457763671875,0.7049999237060547,1.1025004386901855,0.010000228881835938,-3.0549993515014666,1,-0.0455764288930699,2.298233872964671,18.424999237060547,1.4516391021853572,18.815000534057614,-1.4444256064653758,18.98500061035156,-0.0455764288930699
4120,2016-01-06,18.51000022888184,18.68000030517578,18.309999465942386,18.68000030517578,2746700.0,-0.00750666983978554,3.352949096253703,33.992753623187696,39.7637690816241,40.226465843142805,0.21407826340412583,0.56340329026321,1.103711355246407,0.30266502497381254,23.11673092403589,0.3700008392333949,-0.7216016232541236,-0.46949977874755433,-1.3245770536330213,0.3855774961379126,-0.8970384161902878,-0.04196114130482087,0.37709926605224453,35.29423644380644,-0.046978326488030575,0.4275386374427338,1,0.1774997711181605,0.8449993133544886,1.3262495994567836,0.14999961853026988,-3.369999885559084,2,-0.09130202664290876,1.6440800703460405,18.649999618530273,2.298233872964671,18.424999237060547,1.4516391021853572,18.815000534057614,-0.09130202664290876
4121,2016-01-07,18.34499931335449,18.415000915527344,17.829999923706055,18.145000457763672,4679892.0,-0.008914149837226604,2.441161456083564,-1.176463328434071,39.09675844254036,40.45956538307156,0.4385192498267969,0.6876586194961227,1.2516715502318227,0.44862272955442606,24.34159734946805,0.6800003051757848,-0.6731967889771475,-0.5862506866455099,-1.4711885575526331,0.2986871842616132,-1.0287196220990715,-0.14378175119194836,0.4683901939392143,48.13079780672637,9.66919070116473,0.44246893545356175,1,0.15250110626221058,0.8500003814697301,1.513750553131107,0.31500053405762074,-3.079998970031733,3,-0.10057232937650729,3.352949096253703,18.51000022888184,1.6440800703460405,18.649999618530273,2.298233872964671,18.424999237060547,-0.10057232937650729
4122,2016-01-08,17.735000610351562,18.155000686645508,17.71500015258789,17.959999084472656,8088167.0,-0.033251497728804424,-2.3207663960384637,-1.1249988079003033,30.769230769230745,39.26738159959219,0.9834091344645373,1.2013393998628317,1.832354275859018,1.0375941441223446,25.435124010723865,0.629999160766598,-0.5727353502105395,-1.0959994316101067,-2.0469802821786622,-0.1450185810415512,-1.5714898568943845,-0.620509006325829,0.9603821469116234,1.8433617179864008,-35.00829921229193,0.47549042528427854,1,0.7049999237060547,1.4024991989135742,2.128749370574951,0.9249992370605469,-1.9450006484985352,4,-0.06991822545494575,2.441161456083564,18.34499931335449,3.352949096253703,18.51000022888184,1.6440800703460405,18.649999618530273,-0.06991822545494575
4123,2016-01-11,17.975000381469727,18.21999931335449,17.610000610351562,17.649999618530273,9806089.0,0.013532549357685442,-2.012348353552842,-1.4444576311417043,38.80597085741046,39.5518289647177,0.6424444676799688,0.8634495781934959,1.5719928476430276,0.7791064218227817,27.134073082162864,0.6099987030029261,-0.44836384816065333,-0.7657496452331536,-1.6793847948324796,0.14788550436617243,-1.2225672200328184,-0.3089320704334888,0.5831288111389163,30.672285070411696,-10.393038252258151,0.4568175747996639,1,0.3599996566772461,1.109999656677246,1.888749599456787,0.6849994659423828,-2.310000419616699,0,-0.11210015580305632,-2.3207663960384637,17.735000610351562,2.441161456083564,18.34499931335449,3.352949096253703,18.51000022888184,-0.11210015580305632
4124,2016-01-12,18.040000915527344,18.3700008392334,17.790000915527344,17.959999084472656,10137754.0,0.003616163153166152,-1.7619164396003633,0.24615890230876675,45.51821117396522,39.43811709774225,0.5279272399270027,0.7316034879173259,1.4842259613331485,0.7069053816757176,28.116563559536935,0.5799999237060547,-0.4218890589484303,-0.6344991683959975,-1.5496976353752885,0.28069929858329346,-1.092098401885643,-0.17689993490635203,0.36642770392016644,40.18695587071382,-4.01586391271357,0.457599233489645,1,0.2949991226196289,0.7999992370605469,1.82374906539917,0.6199989318847656,-2.2350006103515643,1,-0.1377494725187448,-2.012348353552842,17.975000381469727,-2.3207663960384637,17.735000610351562,2.441161456083564,18.34499931335449,-0.1377494725187448
4125,2016-01-13,17.924999237060547,18.13999938964844,17.770000457763672,17.96500015258789,4609727.0,-0.006374815556013269,-1.1142888283378949,-0.5,45.32774199246314,40.00421406697379,0.5275275685058389,0.7977195928539196,1.5665960848561653,0.8292931720982146,28.911516823347043,0.3699989318847692,-0.44289883001353303,-0.6925007820129387,-1.6464758320398794,0.26147426801400186,-1.169488307026409,-0.21551325699946844,0.44500160217285156,39.13024935316027,-9.27734639641806,0.47698752501347036,1,0.3300008773803711,0.9150009155273438,1.9387507438659668,0.7350006103515625,-1.6099987030029332,2,-0.12998600107130764,-1.7619164396003633,18.040000915527344,-2.012348353552842,17.975000381469727,-2.3207663960384637,17.735000610351562,-0.12998600107130764
4126,2016-01-14,17.53499984741211,17.764999389648438,17.344999313354492,17.764999389648438,3123459.0,-0.02175728905148855,2.6521818453220107,5.749856952126645,31.386873102049492,39.27804464887764,0.771327398874579,1.106213438481042,1.9147295604676344,1.2219310901855138,29.933321117430232,0.5799999237060547,-0.42017283871134126,-0.9947501182556167,-2.0092110961891976,0.019710859677964265,-1.5019806072224071,-0.4875196292888262,0.8350009918212891,18.536609874282654,-28.830964761358295,0.5072304889667912,1,0.5374994277954102,1.1174993515014648,2.3562498092651367,1.2150001525878906,-1.4349994659423828,3,-0.13658394781467975,-1.1142888283378949,17.924999237060547,-1.7619164396003633,18.040000915527344,-2.012348353552842,17.975000381469727,-0.13658394781467975
4127,2016-01-15,17.079999923706055,17.600000381469727,17.010000228881836,17.479999542236328,2694920.0,-0.02594809966726097,-1.1851897638768698,1.7391322375731844,22.939579513615854,37.58675345103253,1.0664884063239768,1.4704216436797424,2.3199401513170628,1.6801439687591468,31.37644971758902,0.5900001525878906,-0.49854993114891855,-1.3442500114440925,-2.498793607952816,-0.18970641493536888,-1.9215218096984543,-0.7669782131897307,1.105500640869142,5.147034074207048,-38.34039878386249,0.5772717982543613,1,0.8249998092651367,1.4049997329711914,2.742499828338623,1.6700000762939453,-0.7350006103515625,4,-0.10626461290928835,2.6521818453220107,17.53499984741211,-1.1142888283378949,17.924999237060547,-1.7619164396003633,18.040000915527344,-0.10626461290928835
4128,2016-01-18,16.930000305175778,17.235000610351562,16.90999984741211,17.075000762939453,10414727.0,-0.00878217911008805,-2.5134956801451636,0.36250149011754934,24.202921946888395,35.312339653309756,1.09753883645989,1.5041891059847146,2.4173808801316916,1.829882326087688,33.20157198387004,0.3250007629394531,-0.5604650288453712,-1.3714996337890675,-2.6145858992157898,-0.12841336836234518,-1.9930427665024304,-0.7499565010757046,1.0204001922607482,1.3698934367653137,-38.96070835011832,0.6215431327133618,1,0.8649997711181676,1.5049991607666051,2.8599996566772496,1.8199996948242223,-0.8600006103515554,0,-0.06733610884662733,-1.1851897638768698,17.079999923706055,2.6521818453220107,17.53499984741211,-1.1142888283378949,17.924999237060547,-0.06733610884662733
4129,2016-01-19,17.370000839233402,17.375,17.049999237060547,17.200000762939453,3419286.0,0.025989399062391616,2.6111517309342913,-1.172410617979002,27.057209270403533,33.90049967428524,0.5105678643298859,0.9967611908141762,1.936104133613572,1.386747627091495,34.0980977181372,0.4449996948242223,-0.5954727932476089,-0.8562491416931124,-2.1348617598512156,0.42236347646499084,-1.4955554507721622,-0.21694283261406255,0.3723195281982399,37.39846853804017,2.5875677897486113,0.6393063090790512,1,0.2924995422363246,1.0249986648559535,2.4199991226196254,1.5774984359741175,-1.75000095367432,1,-0.09815778900420724,-2.5134956801451636,16.930000305175778,-1.1851897638768698,17.079999923706055,2.6521818453220107,17.53499984741211,-0.09815778900420724
4130,2016-01-20,16.969999313354492,17.254999160766598,16.829999923706055,17.065000534057614,2279688.0,-0.02302829628974057,-1.2666625976562311,-0.5588304592219939,24.52592424336696,32.281518096599314,0.7477850051977519,1.3568545993475603,2.292393010125309,1.7868456881549335,34.11428685371347,0.5400009155273473,-0.6197267391528314,-1.1867506027221673,-2.580662924087587,0.2071617186432526,-1.8837067634048772,-0.4897944420394573,0.6058569500732425,14.973205306308127,-13.742777505083499,0.6969561606827099,1,0.6300010681152344,1.385000228881836,2.820000648498535,2.0850000381469727,-1.2649993896484375,2,-0.0686505041436225,2.6111517309342913,17.370000839233402,-2.5134956801451636,16.930000305175778,-1.1851897638768698,17.079999923706055,-0.0686505041436225
4131,2016-01-21,17.145000457763672,17.334999084472653,16.940000534057614,16.954999923706055,2267739.0,0.010312383705959327,-2.590907120501345,-1.999979922904026,28.914166044130127,32.07539979381035,0.42986839260556664,1.1531606163147359,2.075295033940172,1.6175103170414857,34.04383506178263,0.39499855041503906,-0.6975044227111376,-0.9559994697570815,-2.4199541011493473,0.5079551616351843,-1.6879767854532126,-0.22402215406095038,0.2816845377197268,40.909135946812256,11.759436876218949,0.7319773156961321,1,0.4549999237060547,1.0499992370605469,2.6162495613098145,1.984999656677246,-1.0799999237060582,3,-0.04841060959728438,-1.2666625976562311,16.969999313354492,2.6111517309342913,17.370000839233402,-2.5134956801451636,16.930000305175778,-0.04841060959728438
4132,2016-01-22,17.719999313354492,17.834999084472656,17.295000076293945,17.350000381469727,2617387.0,0.033537406838064276,-1.2499980131766126,1.9473573257039603,41.49578381860644,32.3742679006099,-0.16481414574530717,0.5189200152804005,1.4752962227168567,1.0529355685683264,34.682714248510784,0.6899986267089844,-0.7370665644350467,-0.3265006065368645,-1.7601636462297172,1.1071624331559882,-1.0433321263832909,0.3903309133095618,-0.8899993896484375,88.55722714928005,56.148652860531456,0.716831519846426,1,-0.11999893188476562,0.47500038146972656,2.041250705718994,1.6475000381469727,-1.5949993133544922,4,-0.09142206516136098,-2.590907120501345,17.145000457763672,-1.2666625976562311,16.969999313354492,2.6111517309342913,17.370000839233402,-0.09142206516136098
4133,2016-01-25,17.600000381469727,17.875,17.510000228881836,17.80500030517578,1656252.0,-0.00677194901437328,1.1159449134504282,-0.5540554473003206,37.00496288224867,31.428351423752513,-0.11577832311607494,0.5530753155478862,1.5798298032007523,1.1788546823930233,35.65538641195184,0.36499977111816406,-0.7698758430416675,-0.37399959564208984,-1.7390002513776004,0.9910010600934207,-1.0564999235098433,0.30850073222566365,-0.7499004745483404,73.68424895187093,41.917902666503664,0.6825003278677548,1,-0.11500072479248047,0.5949993133544922,2.0387496948242188,1.8099994659423864,-1.3450012207031286,0,-0.0713068773246488,-1.2499980131766126,17.719999313354492,-2.590907120501345,17.145000457763672,-1.2666625976562311,16.969999313354492,-0.0713068773246488
4134,2016-01-26,17.75,17.84000015258789,17.305000305175778,17.34000015258789,5143197.0,0.008522705413586351,-1.229168156784189,-2.0,40.6172837761913,30.904967177500083,-0.34781734609007486,0.3451641173572,1.4144994950288066,1.045208062104134,36.44931961390782,0.5349998474121129,-0.7058774298510215,-0.17600002288818217,-1.49889387190197,1.1468938261256056,-0.8374469473950761,0.48544690161871173,-0.8589040893554696,88.03827838526979,54.37521670107107,0.6614469245068931,1,-0.39750003814697266,0.43249988555908203,1.8887500762939453,1.8299999237060547,-1.370000839233402,1,-0.09464790451694527,1.1159449134504282,17.600000381469727,-1.2499980131766126,17.719999313354492,-2.590907120501345,17.145000457763672,-0.09464790451694527
4135,2016-01-27,17.739999771118164,17.834999084472656,17.639999389648438,17.75,1603646.0,-0.0005633931764414957,1.166682561380085,-0.024390811228239936,42.23363965169229,32.11016346079373,-0.4099272337472861,0.2685138190798675,1.4058353273076207,1.0705514312595312,37.28615795263238,0.19499969482421875,-0.7069399848958433,-0.12225027084350515,-1.3431320847145045,1.0986315430274942,-0.7326911777790066,0.4881906360919963,-0.8095476968994149,85.5614645997932,51.50900638525579,0.6104409069355002,1,-0.3874998092651367,0.25750064849853516,1.8274998664855957,1.8400001525878906,-1.1299991607666016,2,-0.11950394097583783,-1.229168156784189,17.75,1.1159449134504282,17.600000381469727,-1.2499980131766126,17.719999313354492,-0.11950394097583783
4136,2016-01-28,17.829999923706055,18.100000381469727,17.639999389648438,17.674999237060547,2186882.0,0.005073289388335622,-3.088890772686814,-15.49971390425329,51.407396439504865,35.27325423033695,-0.5069971530982187,0.09227842432357392,1.2863873210943773,0.9946574912404138,37.992150045931005,0.46000099182128906,-0.7503472171099403,0.025499916076661577,-1.0751117625002529,1.126111594653576,-0.5248059232117974,0.5758057553651206,-0.8617659324560556,66.45958317932387,27.16248838088501,0.5503058392884574,1,-0.36499977111816406,0.16750049591064453,1.3749995231628418,1.5249996185302734,-1.114999771118164,3,-0.11918115586611333,1.166682561380085,17.739999771118164,-1.229168156784189,17.75,1.1159449134504282,17.600000381469727,-0.11918115586611333
4137,2016-01-29,18.01499938964844,18.100000381469727,17.854999542236328,17.9950008392334,2533720.0,0.010375741263824567,1.5789489534708627,0.12902233433829893,50.602394410781855,38.206528948547344,-0.6095163196487476,-0.16414386958227922,1.0726765633157385,0.818356828454128,38.43546602152291,0.2700004577636719,-0.7839201378049552,0.2504994392395048,-0.7489838380709415,1.249982716549951,-0.24924219941571835,0.7502410778947279,-0.9788594149852585,89.30805236931114,46.89914335169315,0.4997416386552225,1,-0.5499992370605504,-0.017498970031741834,1.1900000572204554,1.340000152587887,-1.4849987030029332,4,-0.10824307086634222,-3.088890772686814,17.829999923706055,1.166682561380085,17.739999771118164,-1.229168156784189,17.75,-0.10824307086634222
4138,2016-02-01,18.13500022888184,18.325000762939453,17.940000534057614,18.190000534057614,2919621.0,0.006661162547823896,1.3692266159606779,-2.750214592273834,51.407396439504915,40.91210530066971,-0.604144701914116,-0.3235744997080765,0.9163850209766764,0.7150261324775933,37.973660606941245,0.3850002288818395,-0.7274359383514124,0.3850002288818395,-0.5820243536342282,1.3520248113979072,-0.09851206237619436,0.8685125201398733,-1.0350286298102631,81.37250502081295,37.084598301177735,0.4835122912580343,2,-0.5574998855590856,-0.13749980926514027,1.0499992370605433,1.2199993133544886,-1.649999618530277,0,-0.11083541238012828,1.5789489534708627,18.01499938964844,-3.088890772686814,17.829999923706055,1.166682561380085,17.739999771118164,-0.11083541238012828
4139,2016-02-02,17.799999237060547,18.155000686645508,17.514999389648438,18.155000686645508,2753427.0,-0.018472621317521143,2.605626386851706,6.454535996671662,48.26147486014551,43.54938870253399,-0.22544156005402272,-0.05851875867016787,1.2112603304346585,1.0703473247198545,38.07643293419477,0.6400012969970703,-0.5960884556130743,0.0924992561340332,-0.7778635427615335,0.9628620550295999,-0.34268214331374836,0.5276806555818148,-0.6020253048795396,35.18510669360498,-9.352231374679917,0.43518139944778306,2,-0.16749858856201172,0.19750118255615234,1.385000228881836,1.5550003051757812,-1.144998550415039,1,-0.08679776081547108,1.3692266159606779,18.13500022888184,1.5789489534708627,18.01499938964844,-3.088890772686814,17.829999923706055,-0.08679776081547108
4140,2016-02-03,16.819999694824222,18.049999237060547,16.395000457763672,17.975000381469727,6895288.0,-0.05505615641802464,1.5363997106088176,3.253509775793417,41.45758759900215,44.94310220863088,0.8169544135671352,0.8309834135620768,2.138274432178573,2.0666915807003825,38.54508598023805,1.654998779296875,-0.4810517391167579,-0.8030002593994112,-1.673465250404817,0.06746473160599464,-1.2382327549021142,-0.3677677638967083,1.5050010681152308,22.020682376101604,-24.73957134413468,0.43523249550270277,2,0.5400009155273402,0.907500267028805,2.284999847412106,2.534999847412106,-0.18499946594238637,2,-0.026159366352011215,2.605626386851706,17.799999237060547,1.3692266159606779,18.13500022888184,1.5789489534708627,18.01499938964844,-0.026159366352011215
4141,2016-02-04,16.5,16.629999160766598,16.309999465942386,16.5,5278567.0,-0.019024952475040213,1.461552004929807,-0.0,42.839509138081205,45.09240502190586,1.1575698928775253,1.060021110827556,2.4051523304129603,2.396870359265314,38.45232229762806,0.5100002288818359,-0.41083617728468624,-1.0307499885559075,-1.967571476575852,-0.09392850053596291,-1.4991607325658798,-0.5623392445459352,1.7864007568359384,9.42930083175476,-40.83520031686779,0.4684107440099716,2,0.817500114440918,1.1849994659423864,2.604999542236328,2.854999542236328,0.7000007629394531,3,0.006666703657670414,1.5363997106088176,16.819999694824222,2.605626386851706,17.799999237060547,1.3692266159606779,18.13500022888184,0.006666703657670414
4142,2016-02-05,16.495000839233402,16.709999084472653,16.280000686645508,16.415000915527347,2903456.0,-0.00030297944039991975,-1.4571310238090645,100.0,44.430225487155425,45.91743420022883,1.084584894442667,1.0196367518389913,2.3424975807645154,2.395437202332104,38.148677606254964,0.4299983978271449,-0.28392340377978087,-0.973749160766598,-2.0122644865714783,0.06476616503828225,-1.4930068236690381,-0.4544914978641579,1.712343865966794,10.513454502042297,-44.038321632481555,0.5192576629024394,2,0.8074998855590785,1.0949993133544886,2.609998703002926,2.859998703002926,0.7699985504150355,4,0.013337332656038425,1.461552004929807,16.5,1.5363997106088176,16.819999694824222,2.605626386851706,17.799999237060547,0.013337332656038425
4143,2016-02-08,15.960000038146973,16.549999237060547,15.845000267028807,16.495000839233402,2488968.0,-0.03243411784580985,1.1860514631192862,-6.68751639129299,32.37499418854853,45.0016242460463,1.5226052888050354,1.4713769134349093,2.7911107776654553,2.918514136126319,37.86400787851596,0.7049989700317401,-0.1999651693422244,-1.407999944686889,-2.6167372213214968,-0.1992626680522811,-2.012368583004193,-0.803631306369585,2.1317040259399427,4.978344165723043,-49.60575138533186,0.6043686383173039,2,1.1250004768371582,1.362499713897705,3.138749599456787,3.3949995040893555,1.0999994277954137,0,0.03571432626166304,-1.4571310238090645,16.495000839233402,1.461552004929807,16.5,1.5363997106088176,16.819999694824222,0.03571432626166304
4144,2016-02-09,15.55500030517578,16.049999237060547,15.399999618530273,15.960000038146973,3475610.0,-0.025375923057843308,1.2222280185518777,0.7570077131637145,32.33459045334902,43.90172989067482,1.7695921017934477,1.771486131214333,3.1042027471901736,3.310790437966519,38.14919388473046,0.6499996185302734,-0.2311875691568197,-1.6887496471405061,-3.100474142748519,-0.2770251515324951,-2.3946118949445125,-0.9828873993364997,2.3569674551464868,5.84908335690522,-51.52535127857676,0.7058622478040057,2,1.3074998855590838,1.5449991226196307,3.451249599456789,3.7999992370605487,1.4400005340576225,1,0.05978786801221303,1.1860514631192862,15.960000038146973,-1.4571310238090645,16.495000839233402,1.461552004929807,16.5,0.05978786801221303
4145,2016-02-10,15.595000267028807,15.90999984741211,15.350000381469727,15.55500030517578,3216764.0,0.002571517908599219,-1.4888875702275663,-0.09876540302774091,29.97414728041271,41.5202577618868,1.5570684928413083,1.6316330486236854,2.9700589502272567,3.2634396298837007,38.43839767540372,0.5599994659423828,-0.23802532863336623,-1.5322497367858912,-3.0847973152670694,0.020297841695287033,-2.3085235260264785,-0.7559759475453038,2.0657706791142605,18.014714647750154,-39.7305238683858,0.7762737892405887,2,1.242500305175783,1.420000076293947,3.41749954223633,3.7599992752075213,1.5549993515014666,2,0.06797052910975387,1.2222280185518777,15.55500030517578,1.1860514631192862,15.960000038146973,-1.4571310238090645,16.495000839233402,0.06797052910975387
4146,2016-02-11,15.140000343322756,15.505000114440918,15.0649995803833,15.505000114440918,4386271.0,-0.029176012562694198,1.410963342303974,-9.125002980235037,15.600004984539112,37.63110338119317,1.7772622395943518,2.0005764090138864,3.326588275836043,3.7193856189034467,38.300381165284435,0.530000686645506,-0.2936057323984329,-1.8674996852874752,-3.641316211034857,-0.09368315954009532,-2.7544079481611643,-0.9805914224137862,2.24347813505951,4.5593182704923825,-47.252357494004244,0.8869082628736902,2,1.5549998283386213,1.5999999046325666,3.8812494277954084,4.214999198913572,2.1549997329711896,3,0.09874503643709787,-1.4888875702275663,15.595000267028807,1.2222280185518777,15.55500030517578,1.1860514631192862,15.960000038146973,0.09874503643709787
4147,2016-02-12,15.265000343322756,15.43000030517578,15.15999984741211,15.414999961853027,2127233.0,0.008256274581600609,2.0000000000000395,0.41095811668800175,18.908122942965264,34.02007299268877,1.3646606346309742,1.8262627606020043,3.102862324830726,3.5939924113723816,37.794326005359395,0.2899999618530238,-0.36655259864141243,-1.6517497062683102,-3.5882064169109977,0.28470700437437735,-2.619978061589654,-0.6835213509469664,1.7938910893396542,13.46806795814119,-34.10723041680275,0.9682283553213442,2,1.3449997901916486,1.452499866485594,3.5812497138977033,3.929999351501463,2.319998741149897,4,0.12676058801813972,1.410963342303974,15.140000343322756,-1.4888875702275663,15.595000267028807,1.2222280185518777,15.55500030517578,0.12676058801813972
4148,2016-02-15,15.789999961853027,15.800000190734865,15.585000038146973,15.600000381469727,2058164.0,0.0343923751537889,1.0476201288822307,-1.2666670905230113,26.271186636367716,31.576707634491235,0.5275152426599128,1.276947929671202,2.497064097399395,3.077396623846269,36.813716945708244,0.5349998474121094,-0.49014740840139126,-1.0697500705718994,-3.0706060434375644,0.9311059022937638,-2.070178057004732,-0.06932208413906693,0.9897466114903075,73.60412529638948,29.86046629191747,1.0004279864328316,2,0.7674994468688965,0.9275002479553223,2.9987502098083496,3.3474998474121094,1.890000343322754,0,0.0934135168688317,2.0000000000000395,15.265000343322756,1.410963342303974,15.140000343322756,-1.4888875702275663,15.595000267028807,0.0934135168688317
4149,2016-02-16,15.664999961853027,15.90999984741211,15.5649995803833,15.90999984741211,7130284.0,-0.007916402805698941,1.8163300259633088,-1.2894759297090284,25.559483330918283,29.81025160470414,0.3551664675151507,1.3361703482789302,2.54249921202031,3.2017761563123344,36.11675167117855,0.3450002670288086,-0.6434694528370741,-1.1095000267028823,-3.1634045194556393,0.9444044660498729,-2.1364522730792608,-0.08254778032650378,0.8746820324759028,71.00593986549246,31.207264467143176,1.0269522463763776,2,0.2224993705749494,1.0525002479553223,3.0450000762939453,3.4200000762939453,2.109999656677246,1,0.08905199537098141,1.0476201288822307,15.789999961853027,2.0000000000000395,15.265000343322756,1.410963342303974,15.140000343322756,0.08905199537098141
4150,2016-02-17,15.80500030517578,15.80500030517578,15.520000457763672,15.68000030517578,4091987.0,0.008937142908629347,3.5599975585937216,-0.5102043199520437,26.426081693139352,27.98653744415504,0.06263391615871328,1.1641001655294563,2.3172786708763997,3.068190319769487,35.15577919398415,0.2849998474121076,-0.825347436489146,-0.9112497329711946,-3.0074536164879913,1.184954150545602,-1.9593516747295947,0.13685220878720372,0.528226151200764,87.5740225969952,49.034910996312334,1.0481019417583985,2,0.08249902725219727,0.8899998664855975,2.782499790191652,3.279999732971193,1.97999954223633,2,0.07529266125151057,1.8163300259633088,15.664999961853027,1.0476201288822307,15.789999961853027,2.0000000000000395,15.265000343322756,0.07529266125151057
4151,2016-02-18,16.315000534057614,16.559999465942386,15.989999771118164,16.020000457763672,3837625.0,0.032268283393504404,-2.211252773703431,2.360000610351534,31.601747329196257,26.561150982159578,-0.5323505487004994,0.6205458947052911,1.7479880691574223,2.5712279600118357,33.78400323153138,0.7549991607666069,-0.9753353196021468,-0.3597495079040556,-2.453075502813622,1.733576487005509,-1.406412505358837,0.6869134895507276,-1.2500009536743129,82.50007152559276,48.30162429687421,1.0466629974547825,2,-0.5025010108947701,0.3799996376037633,2.2324995994567907,2.769999504089359,1.6099987030029332,3,0.05117983801040005,3.5599975585937216,15.80500030517578,1.8163300259633088,15.664999961853027,1.0476201288822307,15.789999961853027,0.05117983801040005
4152,2016-02-19,16.100000381469727,16.375,15.984999656677244,16.34000015258789,6097572.0,-0.013178065923998838,1.516135581957693,-0.8135583357579382,28.419938689766752,26.121700371183827,-0.4238454779580696,0.7462158379709081,1.886114773390954,2.793278144114506,33.766127121437314,0.3900003433227557,-1.033227882125658,-0.4937497138977065,-2.541656808855741,1.5541573810603282,-1.5177032613767238,0.5302038335813108,-1.0051008033752442,55.769276619001054,26.400462805306155,1.0239535474790176,2,-0.287500858306883,0.5949997901916504,2.2624988555908203,2.852499008178711,1.8299999237060547,4,0.07422358177081789,-2.211252773703431,16.315000534057614,3.5599975585937216,15.80500030517578,1.8163300259633088,15.664999961853027,0.07422358177081789
4153,2016-02-22,16.344999313354492,16.344999313354492,16.045000076293945,16.295000076293945,2549543.0,0.01521732460123082,11.000152590218967,-0.2083303530982524,34.27026460813141,26.33677527727076,-0.679998136152216,0.42411941972400413,1.5642147918106062,2.5523546917426145,33.85213042010109,0.2999992370605469,-1.0761476454650047,-0.1860007286071763,-2.1802937657100045,1.808292308495652,-1.1831472471585904,0.8111457899442378,-1.2207977375030516,79.32688868959495,48.59968835389825,0.9971465185514142,2,-0.5324997901916486,0.35000085830688477,1.8500003814697266,2.440000534057617,1.4250011444091797,0,0.07586416783174976,1.516135581957693,16.100000381469727,-2.211252773703431,16.315000534057614,3.5599975585937216,15.80500030517578,0.07586416783174976
4154,2016-02-23,16.069999694824222,16.364999771118164,16.030000686645508,16.270000457763672,1835357.0,-0.01682469440702783,-1.3928610354223434,-4.000076295109412,40.43366900089916,27.49894435732481,-0.3623705250907019,0.5974351318874831,1.7709110747660155,2.8242835473487453,33.622196802097584,0.33499908447265625,-1.1402539593239744,-0.37700033187865856,-2.2951772503871304,1.541176586629815,-1.3360887911328945,0.5820881273755774,-0.9170821611709634,52.88459245973031,20.1862713707105,0.9590884592542366,2,-0.25750017166137873,0.6250004768371547,2.0450000762939418,2.664999961853024,1.2800006866455043,1,0.10018672314412691,11.000152590218967,16.344999313354492,1.516135581957693,16.100000381469727,-2.211252773703431,16.315000534057614,0.10018672314412691
4155,2016-02-24,15.619999885559082,16.120000839233402,15.529999732971193,16.120000839233402,4170278.0,-0.028002477772919643,1.3599999237061906,2.49999523164667,39.1357964514352,30.114032298091043,0.10230709368571134,0.9280479088661195,2.1556415962745845,3.260740792540634,33.641719553527174,0.5900011062622088,-1.1187576525241454,-0.721000146865844,-2.5714352990721565,1.1294350053404703,-1.646217722969002,0.20421742923731223,-0.43894071326004,8.73788115733482,-25.792445675594024,0.925217576103157,2,0.23999977111816584,1.075000286102295,2.408750057220459,3.114999771118164,1.7300004959106445,2,0.13796413244301742,-1.3928610354223434,16.069999694824222,11.000152590218967,16.344999313354492,1.516135581957693,16.100000381469727,0.13796413244301742
4156,2016-02-25,15.704999923706055,15.835000038146973,15.510000228881836,15.664999961853027,5736511.0,0.005441743839291302,1.1666640175730276,-0.07999977111860006,40.435822323742194,32.505998895955145,0.1183235681082273,0.7122004228473067,1.9977607223729805,3.160159877938071,34.40306110635337,0.3249998092651367,-1.0634471354404447,-0.5297501087188721,-2.2603489044831626,1.2008486870454185,-1.3950495066010191,0.3355492891632732,-0.4963619455341455,22.54332328575618,-14.40431009853274,0.8652993978821453,2,0.3299999237060547,0.9900002479553223,2.2725000381469727,2.989999771118164,1.4400005340576172,3,0.1324418932703324,1.3599999237061906,15.619999885559082,-1.3928610354223434,16.069999694824222,11.000152590218967,16.344999313354492,0.1324418932703324
4157,2016-02-26,16.065000534057614,16.315000534057614,15.869999885559082,15.869999885559082,3033323.0,0.022922675078027366,-3.5640940368655496,4.875020861645478,51.327440243426906,35.290027074517276,-0.12992620671380095,0.20935403965552268,1.5707836742660355,2.783240332712804,34.82530134389685,0.610000610351559,-0.990134521620698,-0.07224955558777069,-1.5867771180545311,1.4422780068789898,-0.8295133368211509,0.6850142256456095,-0.8293353261302947,64.91235114864793,22.93267338075953,0.7572637812333799,2,-0.03000068664550426,0.6299996376037633,1.832499504089359,2.629999160766605,1.1299991607666087,4,0.11577956060815286,1.1666640175730276,15.704999923706055,1.3599999237061906,15.619999885559082,-1.3928610354223434,16.069999694824222,0.11577956060815286
4158,2016-02-29,16.125,16.145000457763672,15.835000038146973,15.970000267028807,2512124.0,0.003734793896532196,2.1794809094599286,0.7948677820543779,57.894735451706346,38.882832865715955,-0.15355671024951612,-0.009434219837704205,1.4368376757710628,2.703864497793063,35.89335669307875,0.3100004196166992,-0.8089094810890032,0.08824992179870605,-1.0996415895387734,1.2761414331361856,-0.5056958338700319,0.6821956774674458,-0.862848106912379,71.9298363025525,24.331464616343688,0.5939457556687396,2,-0.09000015258789062,0.570000171661377,1.7725000381469727,2.5699996948242188,0.7999992370605469,0,0.11193800342175386,-3.5640940368655496,16.065000534057614,1.1666640175730276,15.704999923706055,1.3599999237061906,15.619999885559082,0.11193800342175386
4159,2016-03-01,16.254999160766598,16.299999237060547,16.045000076293945,16.045000076293945,1668274.0,0.008061963458393606,-1.4285740236148956,1.3548351371139535,58.91890902689339,42.49314701391085,-0.2135167917537224,-0.2752266622781008,1.2493193138840226,2.548182315278833,36.15250011550412,0.25499916076660156,-0.6366684603364128,0.29549908638000133,-0.5655765514611062,1.1565747242211089,-0.13503873254055065,0.7260369053005551,-0.9668903162218818,92.54641608143069,39.50373707382125,0.4305378189205537,3,-0.21999931335448863,0.44000101089477894,1.5850005149841344,2.4400005340576207,0.9750003814697301,1,0.09320217626671501,2.1794809094599286,16.125,-3.5640940368655496,16.065000534057614,1.1666640175730276,15.704999923706055,0.09320217626671501
4160,2016-03-02,16.379999160766598,16.424999237060547,16.184999465942386,16.28499984741211,2442268.0,0.00768994195347017,1.594599610281116,0.4523796548592096,68.39761960483901,46.58157726676004,-0.27756458754281255,-0.4583820377220462,1.0836692120492835,2.401478185079,34.89587402807527,0.2399997711181605,-0.5142741312883814,0.4424991130828815,-0.3453792262124331,1.2303774523781943,0.04855994343522596,0.8364382827305388,-1.0664525037939292,95.08195354402397,34.42319683584652,0.39393916964765646,3,-0.4124994277954066,0.31500101089477894,1.3875007629394567,2.3150005340576207,1.0900001525878942,2,0.05921863677664141,-1.4285740236148956,16.254999160766598,2.1794809094599286,16.125,-3.5640940368655496,16.065000534057614,0.05921863677664141
4161,2016-03-03,16.610000610351562,16.620000839233402,16.270000457763672,16.385000228881836,1566197.0,0.014041603258189594,1.8571361842258378,2.3684421868412957,69.3525250144012,51.129642413941646,-0.515533491018406,-0.7164528894321212,0.8180759849357528,2.1549613478655836,33.34228462248532,0.3500003814697301,-0.361221478359969,0.6670005321502686,-0.13874451332854676,1.4727455776290856,0.2641280094108609,1.0698730548896762,-1.2715248971995,98.72608679277788,30.772089017234364,0.4028725227394084,3,-0.5450000762939453,0.08499956130981445,1.0649995803833008,2.0849990844726562,1.0049991607666016,3,0.044551459598200616,1.594599610281116,16.379999160766598,-1.4285740236148956,16.254999160766598,2.1794809094599286,16.125,0.044551459598200616
4162,2016-03-04,16.71500015258789,16.819999694824222,16.53499984741211,16.704999923706055,2090731.0,0.006321465284648609,1.5909157902949818,0.044445386343406945,65.13912253827891,54.55951551729137,-0.5857153315705723,-0.847581506327078,0.6602401116652388,2.0311749012384936,31.93263608541451,0.2849998474121129,-0.2093446105445551,0.7610001087188714,-0.08163715628452906,1.6036373737222736,0.3396814762171694,1.1823187412205733,-1.3252634343925749,89.34014428080796,21.18788633626727,0.4213186325017011,3,-0.5500001907348633,-0.019999980926513672,1.0162501335144043,1.9799995422363281,1.010000228881836,4,0.02572541437334097,1.8571361842258378,16.610000610351562,1.594599610281116,16.379999160766598,-1.4285740236148956,16.254999160766598,0.02572541437334097
4163,2016-03-07,16.530000686645508,16.674999237060547,16.40999984741211,16.670000076293945,2679186.0,-0.011067871029228793,2.5333791103990233,-13.999618539004388,63.884447081464664,57.16515752624309,-0.4153971233177174,-0.6510702128129733,0.7814270722426784,2.1941250779664827,29.921552046631255,0.30500030517578125,-0.11362079247378176,0.5475006103515625,-0.3336677665748873,1.4286689872780123,0.10691642188833583,0.9880847988147874,-1.054448189852458,62.58075471976699,-4.995289966077117,0.4405841884632249,3,-0.36500072479248047,0.16499948501586914,1.201249599456787,2.164999008178711,1.164999008178711,0,0.040229823385062646,1.5909157902949818,16.71500015258789,1.8571361842258378,16.610000610351562,1.594599610281116,16.379999160766598,0.040229823385062646
4164,2016-03-08,16.485000610351562,16.625,16.290000915527347,16.379999160766598,3215495.0,-0.002722327551401782,-1.350887760087304,-0.750013623978227,61.25828860219704,59.62321220966108,-0.3412215124530391,-0.5616189762465034,0.7717369608208173,2.216270992775062,27.483249700652728,0.3349990844726527,0.022978138294380557,0.4560005187988274,-0.42832852443921965,1.3403295620368727,0.013835997179803883,0.898165040417851,-0.9287812816766419,47.244257681205006,-17.06678771262157,0.44216452161902275,3,-0.32000064849853516,0.1249995231628418,1.302499771118164,2.2099990844726562,0.9949989318847656,1,0.026690846855819572,2.5333791103990233,16.530000686645508,1.5909157902949818,16.71500015258789,1.8571361842258378,16.610000610351562,0.026690846855819572
4165,2016-03-09,16.655000686645508,16.84000015258789,16.46500015258789,16.475000381469727,2399656.0,0.010312409463133054,-2.7499856949398236,1.7142649543150317,56.34329022106049,61.39070864269644,-0.38997748435667035,-0.6831607566387188,0.5380619435799403,2.0243329523266667,24.840697417041184,0.375,0.11456427695411264,0.573000574111937,-0.32869615075658487,1.4746972989804572,0.12215221167767609,1.023848936546198,-1.0229545360016292,67.54393596659126,5.305089435202021,0.4508483624342601,3,-0.31750059127807617,-0.09750127792358398,1.1599998474121094,2.039999008178711,0.9200000762939453,2,0.03452409678084689,-1.350887760087304,16.485000610351562,2.5333791103990233,16.530000686645508,1.5909157902949818,16.71500015258789,0.03452409678084689
4166,2016-03-10,16.635000228881836,17.190000534057614,16.604999542236328,16.735000610351562,3238439.0,-0.0012008680239627978,-6.312432200460099,-0.5555567329292587,60.76459007333894,62.43928084602,-0.25052909044838145,-0.5748909410615397,0.4938093122648759,2.022375775988337,22.04925626948235,0.5850009918212855,0.18685807090232132,0.4782501220703139,-0.33851048872286427,1.2950107328634939,0.06986981667372305,0.886630427466903,-0.9063177580824355,38.33327328714713,-23.702610269139406,0.4083803053965899,3,-0.12249994277954102,-0.507500171661377,0.908750057220459,1.8424997329711914,1.364999771118164,3,0.050195315478440694,-2.7499856949398236,16.655000686645508,-1.350887760087304,16.485000610351562,2.5333791103990233,16.530000686645508,0.050195315478440694
4167,2016-03-11,17.200000762939453,17.239999771118164,16.774999618530273,16.90999984741211,5229563.0,0.033964564249097995,1.5135215943418596,-2.899998092658643,65.24066589239428,63.255495339429764,-0.712528559451691,-1.0408586331560699,-0.12472326576297732,1.434887525579498,19.13893087608443,0.6049995422363281,0.32300457971706464,0.9465006351470961,0.11619847549755136,1.776802794796641,0.531349555322322,1.3616517149718685,-1.325186485814232,95.78957301439746,34.45620441983182,0.41515107982477273,3,-0.5575008392333984,-1.0475010871887207,0.30124902725219727,1.2349987030029332,1.0149993896484375,4,0.024127848242478045,-6.312432200460099,16.635000228881836,-2.7499856949398236,16.655000686645508,-1.350887760087304,16.485000610351562,0.024127848242478045
4168,2016-03-14,17.264999389648438,17.364999771118164,17.079999923706055,17.229999542236328,2928738.0,0.0037789897573166087,1.425524316602818,0.12068874799400174,73.02504838198718,64.8228441566624,-0.669184304073795,-1.0431721332327228,-0.23102953046164387,1.3429203588769738,17.14157879881283,0.2849998474121094,0.46108500687498477,0.9377492904663072,0.023053465290274744,1.8524451156423396,0.48040137787829096,1.3950972030543234,-1.226362853244062,90.6976290300545,27.126687213591772,0.4573479125880166,3,-0.48999977111816406,-1.049999713897705,0.18125104904174805,1.1550006866455078,0.9300003051757812,0,0.0266435567960166,1.5135215943418596,17.200000762939453,-6.312432200460099,16.635000228881836,-2.7499856949398236,16.655000686645508,0.0266435567960166
4169,2016-03-15,17.059999465942386,17.225000381469727,16.944999694824222,17.155000686645508,2665258.0,-0.011873728986574017,1.3829783780273706,-2.7143324250680183,80.63829640448475,66.18291935662305,-0.3777064270597599,-0.7676622410829559,-0.07782458032633244,1.5185278676934395,15.201273124695703,0.3199996948242152,0.521533169177193,0.6629993915557897,-0.2518167083529903,1.5778154914645697,0.20559134160139791,1.1204074415101797,-0.8356720766780796,66.11106283868737,-4.214302597255127,0.4574080499543901,3,-0.2424993515014684,-0.8449997901916539,0.14375066757201793,1.1425004005432093,1.2450008392333949,1,0.03722158550763788,1.425524316602818,17.264999389648438,1.5135215943418596,17.200000762939453,-6.312432200460099,16.635000228881836,0.03722158550763788
4170,2016-03-16,16.995000839233402,17.165000915527347,16.90999984741211,17.069999694824222,1892037.0,-0.0038100016848618967,-1.0816342418509468,0.7894514937359756,77.68244664740227,67.10846620473427,-0.24171442981097968,-0.6418485755568817,-0.061930827785051434,1.5518609971050452,13.074376717334014,0.2550010681152379,0.553357595299321,0.5385007381439237,-0.3689603218943418,1.4459617981821875,0.08477020812479097,0.9922312681630565,-0.6109793165095567,51.3159446768681,-24.01859235013029,0.4537305300191322,3,-0.16750049591064808,-0.7800011634826696,-0.013751029968265271,0.9849987030029261,1.3099994659423793,2,0.02853772751121575,1.3829783780273706,17.059999465942386,1.425524316602818,17.264999389648438,1.5135215943418596,17.200000762939453,0.02853772751121575
4171,2016-03-17,17.149999618530273,17.239999771118164,16.875,17.145000457763672,3977506.0,0.009120257231117757,2.945954862722052,-0.0666564939854022,75.52943605209552,68.26294548404722,-0.34873183719521705,-0.7705925556078732,-0.25992653152695766,1.370566719357896,12.633283050813166,0.36499977111816406,0.5789443409005983,0.6517495632171624,-0.30385603294459074,1.6073551593789155,0.17394676513628582,1.129552361298039,-0.628641141031224,63.559305595965476,-12.552686069634554,0.4778027980808768,3,-0.32249927520751953,-0.934999942779541,-0.22374916076660156,0.8050003051757812,1.3649997711181676,3,0.02478140838848608,-1.0816342418509468,16.995000839233402,1.3829783780273706,17.059999465942386,1.425524316602818,17.264999389648438,0.02478140838848608
4172,2016-03-18,17.295000076293945,17.350000381469727,17.055000305175778,17.190000534057614,4069122.0,0.008454837375448276,1.7441848086443084,21.003433803892356,76.47062377284408,69.66140956086717,-0.45014473212112804,-0.8658699387004383,-0.42746040912906125,1.1974519104209413,12.240384618345368,0.29500007629394887,0.5670793631531339,0.7370000362396247,-0.26220189192310883,1.7362019644023583,0.23739907215825795,1.2366010003209915,-0.655531817688221,85.71434132214355,8.698525014913912,0.49960096408136667,3,-0.4674997329711914,-1.0325002670288086,-0.5774998664855957,0.5174994468688965,1.1499996185302734,4,0.04076322177485214,2.945954862722052,17.149999618530273,-1.0816342418509468,16.995000839233402,1.3829783780273706,17.059999465942386,0.04076322177485214
4173,2016-03-21,17.584999084472653,18.0,17.440000534057614,17.645000457763672,4172472.0,0.016767794559088056,-2.2000108991825167,-0.5714441416893878,78.05910534774559,71.52816697703923,-0.642298963426402,-1.1153950024242043,-0.7448247073228877,0.884092545321618,12.227268600644132,0.7049999237060547,0.5413657859065744,0.9649990558624246,-0.1280314102177691,2.0580295219426183,0.41848382282232777,1.5115142889025215,-0.843956414115187,63.11102973090246,-11.447029910953646,0.5465152330400969,3,-0.3524990081787074,-0.8299989700317347,-0.9212489128112757,0.2275004386901891,0.9650001525878942,0,0.03582605066334765,1.7441848086443084,17.295000076293945,2.945954862722052,17.149999618530273,-1.0816342418509468,16.995000839233402,0.03582605066334765
4174,2016-03-22,17.68000030517578,17.719999313354492,17.319999694824222,17.559999465942386,2892120.0,0.005402401231116016,3.0000190735954324,-1.9999682115835213,77.7778230614926,73.90978173708724,-0.6145943269266958,-1.1421533934132384,-0.8687469906442402,0.7646890431813915,12.147013949855504,0.3999996185302699,0.5387326799401144,0.9795002460479729,-0.17821021860473962,2.1372107107006855,0.4006450137216149,1.558355478374331,-0.737524462075509,71.55558268229166,-0.3895568264341591,0.5788552323263565,3,-0.3775005340576172,-0.9250001907348633,-1.0425004959106445,0.13249921798706055,0.4850006103515625,1,0.029128924251074384,-2.2000108991825167,17.584999084472653,1.7441848086443084,17.295000076293945,2.945954862722052,17.149999618530273,0.029128924251074384
4175,2016-03-23,17.774999618530273,17.850000381469727,17.59000015258789,17.764999389648438,2558790.0,0.005373264237256814,2.249967217804904,0.08333465787173416,76.41725768628262,75.6489670274143,-0.5967711629184862,-1.1251127471401503,-0.988452340919455,0.641600340801137,11.3857401174327,0.26000022888183594,0.5604241730922155,0.9667495727539048,-0.16845379001135186,2.1019529355191615,0.3991478913712747,1.534351254136535,-0.6633199103260452,79.99996609157986,10.96976106119773,0.5676016813826285,3,-0.3874998092651367,-1.0199995040893555,-1.4724998474121094,0.03749990463256836,0.38500022888183594,2,0.029817198200836392,3.0000190735954324,17.68000030517578,-2.2000108991825167,17.584999084472653,1.7441848086443084,17.295000076293945,0.029817198200836392
4176,2016-03-24,17.78499984741211,17.850000381469727,17.610000610351562,17.739999771118164,2096442.0,0.0005626007930492616,1.74283659033689,4.499904634751097,75.35548151134566,76.77283542952003,-0.47660950189180795,-1.023784769153906,-1.0109790185978866,0.6012878111211108,10.555312758528013,0.23999977111816406,0.6039108742769024,0.8727498054504395,-0.21709045947262595,1.9625900703735049,0.3278296729889085,1.4176699379119704,-0.5311888925205572,77.24865375455148,10.341898146088823,0.5449201324615323,3,-0.3474998474121094,-1.0299997329711914,-1.4937500953674316,-0.2175002098083496,-0.049999237060546875,3,0.02923814800253366,2.249967217804904,17.774999618530273,3.0000190735954324,17.68000030517578,-2.2000108991825167,17.584999084472653,0.02923814800253366
4177,2016-03-29,17.924999237060547,18.01499938964844,17.764999389648438,17.954999923706055,1458140.0,0.007871767829607856,2.333341810459816,-0.6666807951511041,83.77725827204111,77.96752541730379,-0.5620592919277456,-1.072268772095562,-1.1474680685015883,0.4306042757784354,10.86512198617953,0.25000000000000355,0.6668708730051094,0.9197492599487305,-0.1830386434313951,2.022537163328856,0.3683553082586677,1.4711432116387932,-0.5517980349516414,87.05033207091446,18.786860760383533,0.551393951690063,3,-0.4799995422363281,-1.1624994277954102,-1.6712493896484375,-0.3574995994567871,-0.5,1,0.0329149332050207,1.74283659033689,17.78499984741211,2.249967217804904,17.774999618530273,3.0000190735954324,17.68000030517578,0.0329149332050207
4178,2016-03-30,17.93000030517578,18.13999938964844,17.825000762939453,17.950000762939453,1332823.0,0.0002789996277876572,-1.7391239447365674,0.6666666666666666,85.67904513780975,78.52760860989547,-0.517198870169171,-0.9856448023411843,-1.1439926325553884,0.3946366314286749,11.205327400635518,0.3149986267089879,0.7277149458162988,0.8345003128051758,-0.2603769791621673,1.9293776047725189,0.28706166682150425,1.3819389587888473,-0.4412754293097585,74.39034602108275,3.3248225124348636,0.5474386459836714,3,-0.4225006103515625,-1.1050004959106445,-1.6762504577636719,-0.41750097274780273,-0.43000030517578125,2,0.028722776401725714,2.333341810459816,17.924999237060547,1.74283659033689,17.78499984741211,2.249967217804904,17.774999618530273,0.028722776401725714
4179,2016-03-31,17.770000457763672,17.8700008392334,17.549999237060547,17.8700008392334,7694377.0,-0.008923583083594422,5.400007629365428,4.999904634751097,77.66752268706485,78.52595039208019,-0.2747912345476493,-0.7444960533439335,-0.9913854286369563,0.5260177165995756,11.617055036063528,0.3800010681152344,0.72802477851533,0.5987504005432136,-0.46032965056427244,1.6578304516506996,0.06921037498947058,1.1282904260969566,0.3699989318847692,37.28833284841409,-32.80894552098621,0.5295400255537428,3,-0.2625007629394531,-0.9450006484985352,-1.5162506103515625,-0.25750112533569336,-0.10000038146972656,3,0.04389413388878638,-1.7391239447365674,17.93000030517578,2.333341810459816,17.924999237060547,1.74283659033689,17.78499984741211,0.04389413388878638
4180,2016-04-01,17.350000381469727,17.530000686645508,17.260000228881836,17.520000457763672,2337596.0,-0.023635344146006987,1.8421020930582743,1.6999942779759294,64.80333355974079,77.334161226263,0.22446622488631718,-0.261507524682699,-0.570915636081871,0.9161831059911236,12.049361588896387,0.5100002288818359,0.6932559200257487,0.13025026321411204,-0.8630609154072992,1.1235614418355233,-0.3664053260965936,0.6269058525248177,0.7899990081787145,10.227299820318876,-61.24876784128921,0.49665558931070486,4,0.2474994659423828,-0.5250005722045898,-1.0962505340576172,0.16249895095825195,0.4549999237060547,4,0.046974093149188656,5.400007629365428,17.770000457763672,-1.7391239447365674,17.93000030517578,2.333341810459816,17.924999237060547,0.046974093149188656
4181,2016-04-04,17.350000381469727,17.569999694824222,17.25,17.379999160766598,2108119.0,0.0,-1.7826115801171258,0.17646332843404658,54.05405126756441,74.84343094789858,0.28588353602258465,-0.2142086605566469,-0.5760779083746641,0.886285028940005,12.939153229488184,0.3199996948242223,0.6590973075696489,0.09325027465820312,-0.8586961412478864,1.0451966905642927,-0.3827229332948434,0.5692234826112497,0.7547990417480506,11.236005623467646,-54.80315782743614,0.47597320795304493,4,0.3449993133544922,-0.5250005722045898,-1.072500467300415,0.12249898910522461,0.4699993133544922,0,0.046685847154648075,1.8421020930582743,17.350000381469727,5.400007629365428,17.770000457763672,-1.7391239447365674,17.93000030517578,0.046685847154648075
4182,2016-04-05,17.145000457763672,17.360000610351562,17.079999923706055,17.360000610351562,1744480.0,-0.01181555730252315,1.6046557016376573,7.166963377416922,46.98494822357599,71.39074682299088,0.5222931067837671,0.025990072204539416,-0.3972655765959132,1.0654797879998696,13.656723564653372,0.2800006866455078,0.6356830015897579,-0.1332496643066392,-1.0525410798896147,0.7860417512763362,-0.5928953720981269,0.3263960434848485,0.9085110000610399,6.1321289440300655,-54.442054694301525,0.4596457077914881,4,0.4649991989135742,-0.1575007438659668,-0.7800004482269287,0.3274989128112793,-0.3100013732910192,1,0.034412373102079785,-1.7826115801171258,17.350000381469727,1.8421020930582743,17.350000381469727,5.400007629365428,17.770000457763672,0.034412373102079785
4183,2016-04-06,17.194999694824222,17.225000381469727,17.0,17.110000610351562,1560615.0,0.0029162575517989175,2.1034437399700088,-0.3953442983623593,53.67848600981013,68.71304270613726,0.45947318665396253,0.02989821997661224,-0.4695428253988041,0.9953724807765632,14.551361186435196,0.22500038146972656,0.6161005339477974,-0.11650037765502574,-0.9674010260841044,0.7344002707740529,-0.5419507018695633,0.3089499465595118,0.780630840270998,22.413736404673624,-35.91263243258187,0.425450324214539,4,0.37499999999999645,-0.20749998092651722,-0.8299996852874791,0.1174998283386195,-0.279998779296875,2,0.01337595500542843,1.6046557016376573,17.145000457763672,-1.7826115801171258,17.350000381469727,1.8421020930582743,17.350000381469727,0.01337595500542843
4184,2016-04-07,16.924999237060547,17.299999237060547,16.844999313354492,17.299999237060547,1976300.0,-0.01570226592356072,1.426666259765625,-4.411812225114258,48.28427362238397,65.58715558792629,0.6829316336491651,0.3526320458945982,-0.23025280849539698,1.2428520176752187,15.115023301038216,0.4549999237060547,0.5739450790263305,-0.4085007667541518,-1.1892902706225605,0.3722887371142569,-0.798895518688358,-0.01810601481994567,0.9530682445251522,11.034466429366258,-46.18846259412436,0.3903947519342051,4,0.567500114440918,0.16750049591064453,-0.5599992275238037,0.3875002861022949,0.04000091552734375,3,0.03397345872136759,2.1034437399700088,17.194999694824222,1.6046557016376573,17.145000457763672,-1.7826115801171258,17.350000381469727,0.03397345872136759
4185,2016-04-08,17.229999542236328,17.309999465942386,16.995000839233402,17.0,3852803.0,0.01802069831163866,-1.6250119210351415,-0.6133321126302084,51.826481830984555,62.97282229010839,0.32686658742154506,0.09793932951812678,-0.562730220511451,0.9154386708717759,15.801892158687458,0.3850002288818395,0.5051582492103144,-0.13225040435791158,-0.8474350360026683,0.5829342272868452,-0.4898427201802882,0.22534191146446503,0.5240997591616257,53.10345190458501,-3.180906257616435,0.35759231582237794,4,0.2624998092651367,-0.06750011444091442,-0.864999532699585,0.08249998092651367,-0.3099994659423828,4,0.025536885998112435,1.426666259765625,16.924999237060547,2.1034437399700088,17.194999694824222,1.6046557016376573,17.145000457763672,0.025536885998112435
4186,2016-04-11,17.469999313354492,17.530000686645508,17.055000305175778,17.260000228881836,1396341.0,0.013929180353710713,1.8787742174134399,0.9130413149121789,53.829305224215716,59.645271951461126,0.04189019777003011,-0.08042014392908214,-0.8308862163991648,0.6485255729742221,16.036638399781392,0.4750003814697301,0.43319635439622317,0.06599941253661967,-0.5626883809440457,0.6946872060172851,-0.24834448420371302,0.38034330927695237,0.17500798947824592,91.24069299266577,37.081238950162536,0.31434389674033325,4,0.022500038146972656,-0.2649993896484375,-1.138749361038208,-0.1699995994567871,-0.45999908447265625,0,0.019175787349070328,-1.6250119210351415,17.229999542236328,1.426666259765625,16.924999237060547,2.1034437399700088,17.194999694824222,0.019175787349070328
4187,2016-04-12,17.614999771118164,17.670000076293945,17.290000915527347,17.440000534057614,2446121.0,0.008299969288082965,1.6666622050300242,0.8333333333333502,50.7009501977314,55.758816958119084,-0.16953666759788533,-0.20315148263426508,-1.0089024994917821,0.476782526528325,16.30251705558221,0.379999160766598,0.36191204327885274,0.19024991989135742,-0.4374817879873021,0.8179816277700169,-0.12361593404797233,0.5041157738306872,-0.7700004577636719,93.33330250752535,38.64115658689164,0.3138658539393293,4,-0.25749969482421875,-0.3999996185302699,-1.234999418258667,-0.4999995231628418,-0.5049991607666016,1,0.011637804505803873,1.8787742174134399,17.469999313354492,-1.6250119210351415,17.229999542236328,1.426666259765625,16.924999237060547,0.011637804505803873
4188,2016-04-13,17.725000381469727,17.950000762939453,17.649999618530273,17.799999237060547,2517841.0,0.006244712562069932,-1.6666723180604417,-0.4285667574931793,51.04408496416752,52.80065721113049,-0.34830229382464495,-0.29188825459728207,-1.1551900108534596,0.3362560173128877,16.556447583515098,0.33500099182128906,0.29426069964838675,0.27725048065185476,-0.35948028727626635,0.9139812485799759,-0.0411149033122058,0.5956158646159153,-0.8635010528564457,79.63800123934345,25.960362475688463,0.31836538396406044,4,-0.3275003433227539,-0.5100002288818324,-1.2950003147125244,-0.6100001335144043,-0.8050003051757812,2,-0.050211637678017174,1.6666622050300242,17.614999771118164,1.8787742174134399,17.469999313354492,-1.6250119210351415,17.229999542236328,-0.050211637678017174
4189,2016-04-14,17.69499969482422,17.825000762939453,17.540000915527347,17.799999237060547,2729774.0,-0.0016925633850406463,2.6773558437722573,1.4000152590218966,48.0861281134698,50.94318993932261,-0.36884754270510456,-0.2233257752462059,-1.1517732575671822,0.33564565069290353,17.039862327371775,0.2849998474121058,0.18990732697922752,0.21549978256225444,-0.40288429716425256,0.8338838622887614,-0.09369225730100084,0.5246918224255097,-0.789960308837891,73.29831534167496,22.002221813364343,0.3091920398632539,4,-0.2974996566772461,-0.4799995422363246,-1.2649996280670166,-0.5799994468688965,-0.639999389648441,3,-0.04408018043227324,-1.6666723180604417,17.725000381469727,1.6666622050300242,17.614999771118164,1.8787742174134399,17.469999313354492,-0.04408018043227324
4190,2016-04-15,17.479999542236328,17.7549991607666,17.415000915527347,17.690000534057614,1916878.0,-0.012150333783321754,-1.0000000000000209,2.000018165304235,43.35511892038345,49.75441967852473,-0.14915276391145582,0.031486601100954914,-0.9348103140941468,0.5181544148743349,17.511297966199788,0.33999824523925426,0.06945438369833212,-0.02375030517578125,-0.5986451410599933,0.5511445307084308,-0.31119772311788907,0.26369711276632657,-0.5331617011718741,47.48592398740106,-0.5055611268318856,0.2874474179421061,4,-0.08249950408935547,-0.17749977111816406,-1.0924994945526123,-0.36499929428100586,-0.3449993133544922,4,-0.029462208417343594,2.6773558437722573,17.69499969482422,-1.6666723180604417,17.725000381469727,1.6666622050300242,17.614999771118164,-0.029462208417343594
4191,2016-04-18,17.575000762939453,17.579999923706055,17.21500015258789,17.354999542236328,1248369.0,0.005434852585297634,2.1739173701756425,-1.0476199126256978,42.222269317170365,49.22523313336854,-0.23342878645189913,-0.03166557309114992,-1.016388228017803,0.3931996181101489,17.66501425365064,0.36499977111816406,-0.02339270731561527,0.050000858306884055,-0.5007499237012496,0.6007516403150177,-0.225374532697181,0.3253762493109491,-0.5880364050000004,48.979634204571404,5.6839166699316905,0.2753753910040666,4,-0.17750072479248047,-0.2025012969970703,-1.1275010108947754,-0.46000051498413086,-0.21000099182128906,0,-0.03726888524674854,-1.0000000000000209,17.479999542236328,2.6773558437722573,17.69499969482422,-1.6666723180604417,17.725000381469727,-0.03726888524674854
4192,2016-04-19,18.0,18.0,17.68000030517578,17.700000762939453,3133625.0,0.024182032353406546,1.1333367241839707,1.3636253294492995,51.310854734435836,48.96216299166028,-0.5860180069746974,-0.4228179993698973,-1.4225877079747775,-0.06621232113952402,17.91728241499488,0.4249992370605469,-0.05256378871063916,0.4397500991821275,-0.1385731465048785,1.0180733448691335,0.15058847633862626,0.7289117220256287,-0.9745141858605457,100.0,58.13266945776503,0.2891616228435022,4,-0.5775003433227539,-0.5425004959106445,-1.679999828338623,-0.9375004768371582,-0.4200000762939453,1,-0.05499998728434241,2.1739173701756425,17.575000762939453,-1.0000000000000209,17.479999542236328,2.6773558437722573,17.69499969482422,-0.05499998728434241
4193,2016-04-20,18.21500015258789,18.21999931335449,17.924999237060547,17.975000381469727,4000406.0,0.011944452921549553,1.3600186158647227,0.8000012715689889,58.16512515696238,50.06003538439123,-0.7164585971283088,-0.6199871203003369,-1.5986548590221723,-0.32023298041265136,17.179895492214943,0.29500007629394176,-0.039995738513184165,0.6232501983642571,-0.025134797922156338,1.2716351946506705,0.2990577002210486,0.9474426965074656,-1.1310434872968038,99.50257065261778,54.699102048028195,0.32419249814320744,4,-0.6075000762939453,-0.6825008392333984,-1.817500352859497,-1.1525006294250488,-0.5149993896484375,2,-0.060664262035668215,1.1333367241839707,18.0,2.1739173701756425,17.575000762939453,-1.0000000000000209,17.479999542236328,-0.060664262035668215
4194,2016-04-21,18.19499969482422,18.46999931335449,18.09000015258789,18.26000022888184,3491433.0,-0.0010980212789528654,-1.7636340937306838,-0.27083581686258223,68.17200737343212,51.87620488910761,-0.5558131360242875,-0.5896580305890922,-1.5260947431956176,-0.3392864799405615,16.87655132926101,0.379999160766598,0.008488226524125508,0.5774997711181626,-0.12434376335957609,1.2793433055959014,0.22657800387929328,0.928421538357032,-1.0201596176880585,78.08766514534636,27.716278988549917,0.350921767238869,4,-0.4324998855590856,-0.5375003814697266,-1.7000000476837158,-1.2125000953674316,-0.3549995422363281,3,-0.07007417641743419,1.3600186158647227,18.21500015258789,1.1333367241839707,18.0,2.1739173701756425,17.575000762939453,-0.07007417641743419
4195,2016-04-22,18.30500030517578,18.354999542236328,17.94499969482422,18.010000228881836,1707040.0,0.006045650574143968,1.075956212909176,-4.538425423280952,69.60982827618992,53.629596339326966,-0.5557295519151033,-0.6934710744001329,-1.5824633281046872,-0.4884970555157082,16.203893351685934,0.4099998474121094,0.04590213027260148,0.6610003471374526,-0.10314089524590031,1.4251415895208055,0.27892972594577614,1.043070968329129,-1.00064430441779,86.85265987923688,30.228401865646873,0.3820706211916765,4,-0.46250057220458984,-0.6475009918212891,-1.788750410079956,-1.3725008964538574,-0.3899993896484375,4,-0.06828735204372349,-1.7636340937306838,18.19499969482422,1.3600186158647227,18.21500015258789,1.1333367241839707,18.0,-0.06828735204372349
4196,2016-04-25,18.30500030517578,18.3799991607666,18.174999237060547,18.26499938964844,1315495.0,0.0,1.157909530788845,0.1355962887530995,76.00892603603934,56.441593654694515,-0.47475406425677846,-0.6877792927339712,-1.5130572748385198,-0.5266680422290548,15.510987339562101,0.2049999237060547,0.1239482441775337,0.635000324249269,-0.18284043985386944,1.4528410883524074,0.22607994219769978,1.0439207063008382,-0.8840799731581406,79.1140233759151,15.43765846633044,0.40892038205156866,4,-0.46250057220458984,-0.6475009918212891,-1.783750295639038,-1.3725008964538574,-0.5149993896484375,0,-0.06391696568085414,1.075956212909176,18.30500030517578,-1.7636340937306838,18.19499969482422,1.3600186158647227,18.21500015258789,-0.06391696568085414
4197,2016-04-26,18.51499938964844,18.57999992370605,18.36000061035156,18.36000061035156,2189911.0,0.011472225128195346,-1.8387231738529906,3.8748807934393925,77.61501935277914,59.39391969787359,-0.6075532469788634,-0.8973165937813903,-1.6538088360072933,-0.7738448232377984,14.633743749125156,0.2749996185302699,0.18372587167243637,0.8154994010925343,-0.07995062624105387,1.7109494284261224,0.3677743874257402,1.2632244147593283,-0.9891711594971149,90.0762647455377,20.305512096509602,0.4477250136667935,4,-0.6174993515014684,-0.8024997711181676,-1.9937493801116979,-1.6424994468689,-1.1250000000000036,1,-0.06211178268648665,1.157909530788845,18.30500030517578,1.075956212909176,18.30500030517578,-1.7636340937306838,18.19499969482422,-0.06211178268648665
4198,2016-04-27,18.44499969482422,18.645000457763672,18.415000915527344,18.59499931335449,1661606.0,-0.003780701978492007,-1.1905012761242155,-0.9677470958849494,84.70316811125655,63.46247969762767,-0.4745892485467884,-0.8292734754644471,-1.5308721828063696,-0.7349414262548422,13.547861845753634,0.22999954223632812,0.22478586247080656,0.7197497367858894,-0.2314903698132582,1.670989843385037,0.24412968348631736,1.1953697900854614,-0.7926708614463251,71.42849357769168,-5.533568711352828,0.47562005329957313,4,-0.5149993896484375,-0.6999998092651367,-1.8999996185302734,-1.7049994468688965,-1.0049991607666051,2,-0.046896166192992084,-1.8387231738529906,18.51499938964844,1.157909530788845,18.30500030517578,1.075956212909176,18.30500030517578,-0.046896166192992084
4199,2016-04-28,18.549999237060547,18.549999237060547,18.13500022888184,18.3700008392334,1611544.0,0.005692574896913216,3.6111411344586397,-1.1999923705860946,83.16579350428518,67.88588798472786,-0.49791366103470125,-0.920010720493476,-1.576593477268137,-0.8685868261419358,12.926296371980259,0.4149990081787074,0.27215891596970465,0.7857493400573716,-0.23465956953152656,1.8061582496462698,0.2755448852629243,1.295953794851819,-0.7586963762686452,86.42841183426793,6.182019211849877,0.5102044547944491,4,-0.6199989318847656,-0.8049993515014648,-1.5562491416931152,-1.8324990272521973,-1.1899986267089844,3,-0.04582202205285835,-1.1905012761242155,18.44499969482422,-1.8387231738529906,18.51499938964844,1.157909530788845,18.30500030517578,-0.04582202205285835
4200,2016-04-29,18.165000915527344,18.56999969482422,18.165000915527344,18.440000534057614,2315732.0,-0.02075462735135991,-1.9454497534314983,-1.5277892572930045,66.27638238092467,70.5585672140339,-0.0061792579676343,-0.4962678923231181,-1.1400817530590217,-0.5175581964213904,13.055974546381208,0.404998779296875,0.30571806596504203,0.36000099182128764,-0.6558368062913154,1.3758387899338906,-0.14791790723501563,0.8679198908775909,-0.2541803911593945,5.882484937561754,-69.958754901902,0.5079188990563018,4,-0.0025005340576171875,-0.4200010299682617,-1.1362509727478027,-1.4475007057189941,-0.580001831054691,4,-0.017891590782230238,3.6111411344586397,18.549999237060547,-1.1905012761242155,18.44499969482422,-1.8387231738529906,18.51499938964844,-0.017891590782230238
4201,2016-05-02,18.15999984741211,18.354999542236328,18.059999465942386,18.299999237060547,852540.0,-0.000275313397367305,1.360000610351534,0.5090893958204797,63.659144035833236,71.9305993586336,0.10116967859076809,-0.4505734158518777,-1.0990046474842678,-0.536122924445877,13.007112957394373,0.29500007629394176,0.35329035599583847,0.31449995040893697,-0.689475930828678,1.318475831646552,-0.1874879902098705,0.8164878910277444,-0.14639413236875853,17.094053320899764,-54.19917394820972,0.5019879406188072,5,0.125,-0.41499996185302734,-1.088749885559082,-1.4424996376037598,-0.125,0,-0.013491130723752742,-1.9454497534314983,18.165000915527344,3.6111411344586397,18.549999237060547,-1.1905012761242155,18.44499969482422,-0.013491130723752742
4202,2016-05-03,17.735000610351562,18.239999771118164,17.674999237060547,18.229999542236328,1598749.0,-0.0234030418849982,1.1941794317205416,3.535722070844687,50.2164552206456,71.04741381015397,0.5415784001603505,0.022022603310063005,-0.6351929335332755,-0.14426595679556442,13.039269561081001,0.5650005340576172,0.4262028789919512,-0.13999929428100444,-1.0905616294534717,0.8105630408914628,-0.6152804618672363,0.3352818733052274,0.9099998474121094,6.185700802265219,-61.40604792629554,0.4752811675862336,5,0.4249992370605469,0.009999275207519531,-0.6387505531311035,-1.0400004386901855,0.22499847412109375,1,0.0031012293928920354,1.360000610351534,18.15999984741211,-1.9454497534314983,18.165000915527344,3.6111411344586397,18.549999237060547,0.0031012293928920354
4203,2016-05-04,17.424999237060547,17.80500030517578,17.424999237060547,17.780000686645508,2237500.0,-0.017479637024093164,-1.1408423461904225,0.7171761931551083,44.78763625759074,68.44915035283826,0.8132559177279006,0.3690603690044938,-0.29707935343429526,0.129815336790557,13.38030374589919,0.3800010681152344,0.49308184261727916,-0.4615006446838379,-1.3825306062497482,0.45952931688207244,-0.9220156254667913,-0.0009856639008845036,1.200601196289064,0.0,-64.10757957402359,0.4605149807829549,5,0.6100006103515625,0.32000064849853516,-0.32124948501586914,-0.7299990653991699,0.6050014495849609,2,-0.0020085996524848992,1.1941794317205416,17.735000610351562,1.360000610351534,18.15999984741211,-1.9454497534314983,18.165000915527344,-0.0020085996524848992
4204,2016-05-05,17.5,17.860000610351562,17.424999237060547,17.440000534057614,1755100.0,0.004304204661308431,-8.66647593616886,-0.16901188998673922,50.40817248031539,66.31563304218552,0.7032568142576956,0.35768462125538747,-0.3336513653374773,0.025592333518396515,14.079193643535802,0.4350013732910156,0.5066202706998446,-0.41524991989135884,-1.2408628377290185,0.4103629979463008,-0.8280563788101887,-0.00244346097252901,1.0775763854980482,6.55028235411704,-57.19533903957304,0.41280645891883,5,0.5349998474121094,0.24499988555908203,-0.33375024795532227,-0.804999828338623,0.06500053405761363,3,-0.0034285409109935383,-1.1408423461904225,17.424999237060547,1.1941794317205416,17.735000610351562,1.360000610351534,18.15999984741211,-0.0034285409109935383
4205,2016-05-06,17.670000076293945,17.764999389648438,17.40999984741211,17.485000610351562,1285922.0,0.009714290073939758,-1.1193939773510138,3.083351877165472,51.88117480607361,63.63477179441156,0.4846785155614839,0.23435388028249804,-0.4479478989108685,-0.1681479784786113,14.804048960471459,0.3549995422363281,0.4839058320210192,-0.2672498703002937,-1.0375777103086428,0.5030779697080554,-0.6524137903044682,0.11791404970388086,0.8614732232666036,27.513260618586667,-36.5262805865019,0.3851639200041738,5,0.3575000762939453,0.07499980926513672,-0.5037503242492676,-0.9749999046325684,-0.3950004577636719,4,-0.017543829349399798,-8.66647593616886,17.5,-1.1408423461904225,17.424999237060547,1.1941794317205416,17.735000610351562,-0.017543829349399798
4206,2016-05-09,17.80500030517578,17.9950008392334,17.700000762939453,17.825000762939453,1908992.0,0.007640080831858853,-1.5652231602341897,-0.10811089460064129,45.63759191113722,60.081724300895786,0.3031768638799299,0.13253294206447563,-0.5272676087589048,-0.32993705343365676,15.010526968224855,0.3250007629394531,0.4385638284232627,-0.14899969100952148,-0.890581100864658,0.5925817188456151,-0.5197903959370898,0.2217910139180468,0.6591845872558615,47.590420972564054,-11.408772280284857,0.3707907049275687,5,0.22249984741210938,-0.06000041961669922,-0.5937504768371582,-1.1100001335144043,-0.8400001525878906,0,-0.012356148100664543,-1.1193939773510138,17.670000076293945,-8.66647593616886,17.5,-1.1408423461904225,17.424999237060547,-0.012356148100664543
4207,2016-05-10,17.81999969482422,18.07999992370605,17.774999618530273,18.049999237060547,1175906.0,0.0008424256889272286,1.1034437399700356,11.49971390425329,40.29482831986477,55.147464324074484,0.20028642382018447,0.1409032732946187,-0.4968698447440332,-0.3703133131293157,14.98467177683943,0.3050003051757777,0.374814365193636,-0.1442502975463853,-0.8716339102420321,0.5831333151492615,-0.5079421038942087,0.2194415088014381,0.5809340949062509,61.194000108178294,7.015903918756834,0.36369180634782383,5,0.1700000762939453,-0.07499980926513672,-0.559999942779541,-1.1249995231628418,-0.8150005340576207,1,0.012065104167781504,-1.5652231602341897,17.80500030517578,-1.1193939773510138,17.670000076293945,-8.66647593616886,17.5,0.012065104167781504
4208,2016-05-11,16.834999084472653,17.690000534057614,16.739999771118164,17.600000381469727,7714127.0,-0.055275007139178434,1.0105802164887563,3.3260992154976687,27.33332316080731,48.94385650813249,1.0425239237927784,1.1128657013064007,0.5210838590369029,0.580211476553341,14.81121795543287,1.0799999237060547,0.267972053059772,-1.0847508430480985,-1.9663194201131695,-0.20318226598302758,-1.5255351315806358,-0.6439665545155613,1.5064786687187137,7.0895001893112015,-42.2439498314294,0.4407842885325356,5,0.8200006484985387,0.8575010299682653,0.4637506008148229,-0.13999891281127574,0.10000038146973367,2,0.0668250704591733,1.1034437399700356,17.81999969482422,-1.5652231602341897,17.80500030517578,-1.1193939773510138,17.670000076293945,0.0668250704591733
4209,2016-05-12,16.915000915527347,17.114999771118164,16.614999771118164,16.764999389648438,3420174.0,0.004752113775193578,-1.2222184546263721,-0.19608009354719247,26.59934649253522,44.53529696497811,0.789200490402429,1.023929545224437,0.4714532683916026,0.4739922757368866,15.01513924510484,0.5,0.12700835660637466,-0.9657490730285616,-1.9519819905960318,0.020483844538908613,-1.4588655318122967,-0.4726326142448265,1.2983585990981616,20.47789168344034,-23.113686650505535,0.4931164587837356,5,0.5699987411498988,0.7149991989135707,0.3637487888336146,-0.22000074386597035,0.32499885559081676,3,0.06591780731709163,1.0105802164887563,16.834999084472653,1.1034437399700356,17.81999969482422,-1.5652231602341897,17.80500030517578,0.06591780731709163
4210,2016-05-13,16.96500015258789,17.03499984741211,16.53499984741211,16.850000381469727,1701801.0,0.0029559109875452183,2.9215815338125406,0.7666573419459662,27.81457037294355,40.552566557990374,0.6158426680046816,0.9838100554853284,0.4490027162910373,0.40602331996945296,15.62811178341635,0.5,-0.0322086369334329,-0.8899998664855957,-1.9447982877194683,0.16479855474827687,-1.4173990771025302,-0.3626006558686612,1.0885233876868838,27.831733588469554,-10.801087090338719,0.5273992106169357,5,0.4224996566772461,0.625,0.3274993896484375,-0.26999998092651367,0.7999992370605469,4,0.03536695408624535,-1.2222184546263721,16.915000915527347,1.0105802164887563,16.834999084472653,1.1034437399700356,17.81999969482422,0.03536695408624535
4211,2016-05-16,16.920000076293945,16.944999694824222,16.745000839233402,16.899999618530273,654652.0,-0.002652524367179665,4.714277929154734,0.1739173701756423,22.06657612054174,37.42480221353439,0.5212680905556368,1.0300334500769779,0.5141817983484067,0.434206293137926,16.813645244354852,0.21999931335448863,-0.20163074588801067,-0.902249908447267,-2.0316859702814583,0.22718615338692416,-1.4669679393643626,-0.33753187753017144,0.9513006208373085,24.919107434955766,-6.908771971640238,0.5647180309170952,5,0.3874998092651367,0.6700000762939453,0.4074993133544922,-0.22499990463256836,0.6649990081787074,0,0.02098106032125302,2.9215815338125406,16.96500015258789,-1.2222184546263721,16.915000915527347,1.0105802164887563,16.834999084472653,0.02098106032125302
4212,2016-05-17,17.010000228881836,17.295000076293945,16.864999771118164,16.940000534057614,2252711.0,0.005319157930382401,-2.9090719933416564,3.499904634751274,25.04350410560673,35.23100975220284,0.3549369079421716,0.9086490678007735,0.4424375415878572,0.3189597337535126,16.834269560752563,0.43000030517578125,-0.3136478786062149,-0.7627497673034682,-1.9449308252185737,0.4194312906116373,-1.3538402962610228,-0.17165923834591368,0.700944366283121,41.12554970415484,13.715879136701432,0.5910905289575532,5,0.2974996566772461,0.5799999237060547,0.33874940872192383,-0.315000057220459,0.5049991607666016,1,-0.0026455070951462156,4.714277929154734,16.920000076293945,2.9215815338125406,16.96500015258789,-1.2222184546263721,16.915000915527347,-0.0026455070951462156
4213,2016-05-18,17.110000610351562,17.21500015258789,16.870000839233402,16.944999694824222,1620604.0,0.005878917114882309,-1.1904813805631513,2.3571662125338895,24.912939919240216,32.398206134305596,0.2297116379113966,0.7606175669295077,0.36819546432627703,0.1902060242801653,16.43857149656805,0.34499931335448863,-0.4236701223030117,-0.6074994087219245,-1.8058291764632166,0.5908303590193675,-1.2066642925925706,-0.008334524851278502,0.4598306150830531,75.65797233843382,53.412297015819796,0.5991648838706453,5,0.19749927520751953,0.4799995422363281,0.17624950408935547,-0.41500043869018555,0.5450000762939453,2,-0.006136846630001802,-2.9090719933416564,17.010000228881836,4.714277929154734,16.920000076293945,2.9215815338125406,16.96500015258789,-0.006136846630001802
4214,2016-05-19,16.920000076293945,17.055000305175778,16.850000381469727,17.055000305175778,1522516.0,-0.01110464799999289,2.0370307577107276,-0.8181786655569387,26.728999417457658,29.60351998001493,0.36742583320931743,0.8961466346404983,0.58372826912845,0.3554853100347728,15.597008730462946,0.26000022888183594,-0.4813858334387362,-0.7337499618530288,-1.960443559785407,0.49294363607934955,-1.3470967608192161,-0.12040316288684139,0.5256513837779693,50.657909596721375,25.25422333760539,0.613346798966189,5,0.3874998092651367,0.6700000762939453,0.38625001907348633,-0.22499990463256836,-0.9099998474121094,3,0.0008864887459105741,-1.1904813805631513,17.110000610351562,-2.9090719933416564,17.010000228881836,4.714277929154734,16.920000076293945,0.0008864887459105741
4215,2016-05-20,17.055000305175778,17.190000534057614,16.989999771118164,17.055000305175778,2224936.0,0.00797873689557349,-2.0769095337305634,-0.0,30.303067392886007,27.899683922431464,0.15199787902399464,0.6985109960437477,0.47087499651219034,0.1914278923665087,14.990507744311762,0.2700004577636683,-0.4993545939068653,-0.5362497329711964,-1.7505453661561496,0.6780459002137569,-1.143397549563673,0.07089808362128025,0.28137296137695955,56.36361744775499,28.673316066599895,0.6071478165924767,5,0.25249958038330433,0.5349998474121129,0.25124979019165394,-0.36000013351440074,-1.2950000762939418,4,0.010847227360426537,2.0370307577107276,16.920000076293945,-1.1904813805631513,17.110000610351562,-2.9090719933416564,17.010000228881836,0.010847227360426537
4216,2016-05-23,17.135000228881836,17.225000381469727,16.905000686645508,17.049999237060547,1498579.0,0.00469070198033239,1.4150802162131038,100.0,37.80489412297416,27.6230245672214,-0.03691861319657619,0.5548086628993616,0.4150530306159368,0.08301997617862611,14.369651783107978,0.31999969482421875,-0.5418307998047922,-0.39774980545043803,-1.579561117178642,0.7840615062777658,-0.98865546131454,0.1931558504136639,0.10520822737402469,64.04495345208908,32.24505968163737,0.5909056558641025,5,-0.022500038146972656,0.4549999237060547,0.21499967575073242,-0.5250000953674316,-0.8350009918212891,0,0.03676680200474758,-2.0769095337305634,17.055000305175778,2.0370307577107276,16.920000076293945,-1.1904813805631513,17.110000610351562,0.03676680200474758
4217,2016-05-24,17.364999771118164,17.430000305175778,17.020000457763672,17.100000381469727,1644959.0,0.013422791897525155,1.075946188687282,3.1176035005048806,48.739508593877105,30.00148961534027,-0.37799782848640007,0.24689503012222502,0.19418811544124637,-0.17162410947119255,13.160040234095547,0.4099998474121058,-0.6005065614008238,-0.11025028228759837,-1.1990856608042222,0.9785850962290255,-0.6546679715459085,0.43416740697071177,-0.8299999237060547,88.79300989519501,50.782480790056525,0.5444176892583111,5,-0.38249969482421875,0.22500038146972656,0.019999980926513672,-0.7625002861022949,-0.2700004577636719,1,0.012669122732750893,1.4150802162131038,17.135000228881836,-2.0769095337305634,17.055000305175778,2.0370307577107276,16.920000076293945,0.012669122732750893
4218,2016-05-25,17.579999923706055,17.600000381469727,17.450000762939453,17.479999542236328,1861870.0,0.012381235555527281,1.1428318415280445,0.37736079921690563,51.58729858379497,32.77792873659134,-0.5321694233299112,-0.038189410086047815,-0.011086173905006547,-0.40404157763498105,11.620427057427223,0.2350006103515625,-0.6515014078991328,0.1479998588562026,-0.8429665727027995,1.1389662904152047,-0.34748335692329846,0.6434830746357036,-1.0271000671386723,97.33327229817709,53.057061671072645,0.4954832157795015,5,-0.5124998092651367,0.010000228881835938,-0.1400003433227539,-0.9775004386901855,0.08500099182128906,2,-0.0036974137849662414,1.075946188687282,17.364999771118164,1.4150802162131038,17.135000228881836,-2.0769095337305634,17.055000305175778,-0.0036974137849662414
4219,2016-05-26,17.700000762939453,17.71500015258789,17.5,17.600000381469727,1344702.0,0.0068259863341399996,2.3077160086271404,1.0,50.60730058000314,35.31045431515353,-0.591288126839828,-0.23730164123573871,-0.11315743206356643,-0.5445313719995539,10.914822299304932,0.21500015258789062,-0.6937843580584975,0.3105006217956543,-0.5417837488443666,1.1627849924356752,-0.11564156352435617,0.7366428071156648,-1.1052168853759774,98.14822227925957,49.61380553728289,0.4261421853200102,5,-0.4700002670288086,-0.1100006103515625,-0.13000106811523438,-1.0575013160705566,0.0149993896484375,3,-0.002542377082161873,1.1428318415280445,17.579999923706055,1.075946188687282,17.364999771118164,1.4150802162131038,17.135000228881836,-0.002542377082161873
4220,2016-05-27,17.84000015258789,17.8799991607666,17.625,17.649999618530273,1443019.0,0.007909569695701446,-1.1249950329415317,1.899998092658643,50.70706697060913,38.49273107627212,-0.6639359879417839,-0.42467077465158454,-0.23113534577698402,-0.7021782440017468,10.266440487959635,0.25499916076660156,-0.5981662460419592,0.46675004959106303,-0.3341196900667569,1.267619789248883,0.06631517976215306,0.867184919419973,-1.178003298522949,95.89753120231622,45.292116609380756,0.4004348698289101,5,-0.47500038146972656,-0.25,-0.13000059127807617,-1.0725007057189941,-0.04500007629394531,4,-0.10257847018238919,2.3077160086271404,17.700000762939453,1.1428318415280445,17.579999923706055,1.075946188687282,17.364999771118164,-0.10257847018238919
4221,2016-05-30,17.915000915527344,17.950000762939453,17.729999542236328,17.864999771118164,872042.0,0.004204078604145733,2.6666613685130733,0.2631631782362094,51.87378862845655,41.473873801033214,-0.6514611367531167,-0.5470129863268411,-0.2877859206514124,-0.7919349300861,9.945526023885671,0.220001220703125,-0.4974460764756614,0.5540007591247544,-0.20246347779130502,1.310464996040814,0.1757686406667247,0.9322328775827842,-1.1555638769262693,96.2365767820373,45.03024219703178,0.3782321184580301,5,-0.5150003433227539,-0.3250007629394531,-0.16500139236450195,-1.1475014686584473,-0.44500160217285156,0,-0.12029029173968497,-1.1249950329415317,17.84000015258789,2.3077160086271404,17.700000762939453,1.1428318415280445,17.579999923706055,-0.12029029173968497
4222,2016-05-31,17.790000915527344,18.065000534057614,17.780000686645508,17.969999313354492,1727363.0,-0.006977392889310985,-1.8500147820364523,-3.599885561701316,78.5074654058831,47.428821077326866,-0.45168158750038145,-0.44025324404349675,-0.1501844156978045,-0.6728275871678235,10.720327863422929,0.2849998474121058,-0.399291889220148,0.4262507438659675,-0.3363135220475222,1.1888150097794572,0.04496861090922266,0.8075328768227124,-0.9115075044924303,55.28459823159285,-1.4401640754820733,0.38128213295674446,5,-0.3325004577636719,-0.20000076293945312,-0.04000139236450195,-1.0225014686584473,-0.5300006866455078,1,-0.08375500853214146,2.6666613685130733,17.915000915527344,-1.1249950329415317,17.84000015258789,2.3077160086271404,17.700000762939453,-0.08375500853214146
4223,2016-06-01,17.389999389648438,17.799999237060547,17.290000915527347,17.7450008392334,2422668.0,-0.02248462649205263,1.1935494456362417,1.9722478303716184,61.90470727258119,51.33723306122948,-0.008700306122086943,-0.04533248216732488,0.24868141304561675,-0.28493664318720846,10.929970263182149,0.5099983215331996,-0.2844044369888863,0.027999210357666726,-0.734133746311425,0.7901321670267585,-0.35306726797687915,0.4090656886922126,-0.3691251238508002,12.90303526996961,-46.40708103976024,0.3810664783345456,6,0.095001220703125,0.20000076293945312,0.41500043869018555,-0.5674996376037598,0.40000152587890625,2,-0.01696377726554421,-1.8500147820364523,17.790000915527344,2.6666613685130733,17.915000915527344,-1.1249950329415317,17.84000015258789,-0.01696377726554421
4224,2016-06-02,17.440000534057614,17.555000305175778,17.354999542236328,17.5,1244489.0,0.002875281550552611,1.352949096253801,0.16901188998673922,61.904743694052364,54.84853042802574,0.025499190850336362,-0.10546642783196702,0.19503953169550314,-0.34791843749288986,11.287776192778677,0.20000076293944957,-0.17787545141974803,0.08100032806396129,-0.6793156263887532,0.8413162825166758,-0.29915764916239596,0.46115830529031854,-0.2938311160687803,19.354799014576336,-42.12212385805507,0.38015797722635636,6,0.045000076293948865,0.11249923706055043,0.397499561309818,-0.537500381469723,0.36999893188477273,3,0.012901397624979438,1.1935494456362417,17.389999389648438,-1.8500147820364523,17.790000915527344,2.6666613685130733,17.915000915527344,0.012901397624979438
4225,2016-06-03,17.360000610351562,17.665000915527344,17.270000457763672,17.559999465942386,2180737.0,-0.0045871514481793385,-1.078954369092853,3.3333439298088074,60.837427546751115,57.4077008084454,0.17133045225590138,-0.05257734072312559,0.2673314678803429,-0.27965989255507395,11.588214705803079,0.3950004577636719,-0.0740775729032137,0.016500377655027876,-0.7296274177154132,0.7626281730254689,-0.35656352003019265,0.3895642753402484,-0.10357145843447668,11.32077282400337,-52.517543216499874,0.37306389768522114,6,0.18249988555908203,0.19249916076660156,0.47749948501586914,-0.2825002670288086,0.5649986267089844,4,0.02044928166791915,1.352949096253801,17.440000534057614,1.1935494456362417,17.389999389648438,-1.8500147820364523,17.790000915527344,0.02044928166791915
4226,2016-06-06,17.584999084472653,17.690000534057614,17.370000839233402,17.405000686645508,1381698.0,0.01296074114115675,-1.5600170899741521,-0.899997138960646,63.279401983111384,59.02324451836032,0.018860522162899684,-0.31083975060910163,0.03675819957047821,-0.5089834128338353,12.021093662069445,0.32999992370605113,0.044653292968810376,0.25249891281127645,-0.47112880697737225,0.9761266325999252,-0.10931494708304967,0.6143127727056026,-0.3149986267089808,39.62246496596736,-25.96985026496609,0.3618138598943245,6,0.08250141143799183,-0.13999938964843395,0.3687510490417516,-0.5074987411498988,0.21500015258789418,0,0.011942053042625522,-1.078954369092853,17.360000610351562,1.352949096253801,17.440000534057614,1.1935494456362417,17.389999389648438,0.011942053042625522
4227,2016-06-07,18.03499984741211,18.05500030517578,17.684999465942386,17.71500015258789,1456309.0,0.025590036188105403,1.055556732929239,1.7777919064119625,68.38962342994698,60.890169501266094,-0.36442973919496424,-0.7841090499962888,-0.4182165388332777,-0.953471346719688,12.576367951507915,0.47000122070312855,0.16440389643116404,0.6917496681213393,-0.06786448200409367,1.4513638182467723,0.31194259305862104,1.0715567431840576,-0.7649993896484375,97.45217049027374,31.764399285772953,0.3798070750627168,6,-0.36749935150146484,-0.6475000381469727,-0.019999980926513672,-0.9574995040893555,0.005001068115234375,1,-0.03132800326242813,-1.5600170899741521,17.584999084472653,-1.078954369092853,17.360000610351562,1.352949096253801,17.440000534057614,-0.03132800326242813
4228,2016-06-08,17.959999084472656,18.125,17.864999771118164,17.899999618530273,1780906.0,-0.004158622876296536,-3.0000293440145547,0.18749850988245953,71.66661500938181,63.230093326752616,-0.2568701270864864,-0.6540375434727714,-0.34932504341464465,-0.8709428469575329,11.957176607352062,0.26000022888183594,0.2535540400239924,0.560498905181884,-0.20721727836041026,1.3282150887241784,0.17664081341073512,0.944356996953033,-0.5945986175537108,80.70163697447498,12.571017687045355,0.3838580917711473,6,-0.2624988555908203,-0.6299991607666016,-0.007499217987060547,-0.8824987411499023,0.125,2,-0.03897543938050674,1.055556732929239,18.03499984741211,-1.5600170899741521,17.584999084472653,-1.078954369092853,17.360000610351562,-0.03897543938050674
4229,2016-06-09,18.030000686645508,18.104999542236328,17.920000076293945,17.969999313354492,2288399.0,0.0038976395178869083,-1.3124955296473786,1.0000317894268367,70.87790951752766,65.47129805418801,-0.3074725128356057,-0.6706054528714915,-0.41959038578031027,-0.9399587873002417,11.104128184572366,0.1849994659423828,0.2999943989109113,0.5747505187988295,-0.20664146268484984,1.356142500282509,0.18405452805698985,0.9654465095406692,-0.5582562850952151,88.88896324949918,18.47387778422039,0.3906959907418406,6,-0.3325004577636719,-0.7000007629394531,-0.1400008201599121,-0.9525003433227539,-0.11499977111816406,3,-0.013311134885087839,-3.0000293440145547,17.959999084472656,1.055556732929239,18.03499984741211,-1.5600170899741521,17.584999084472653,-0.013311134885087839
4230,2016-06-10,17.565000534057614,18.059999465942386,17.530000686645508,18.030000686645508,1835243.0,-0.02579035689845044,1.0190517711171525,-7.749825163710403,57.90440274152804,66.14136628897373,0.12786279893172292,-0.16690745503401416,0.05327717578474633,-0.47028003559841025,9.694807257131913,0.5299987792968786,0.31342272647950153,0.07975034713744833,-0.6677259441939754,0.827226638468872,-0.2939877985282635,0.45348849280316017,0.5599994659423864,25.82780285824639,-43.51792091981032,0.37373814566571256,6,0.1324996948242223,-0.23500061035155895,0.32499933242798207,-0.48750019073485973,0.29500007629394887,4,0.013948131194743363,-1.3124955296473786,18.030000686645508,-3.0000293440145547,17.959999084472656,1.055556732929239,18.03499984741211,0.013948131194743363
4231,2016-06-13,17.274999618530273,17.479999542236328,17.274999618530273,17.389999389648438,2962840.0,-0.01651015694335123,-2.5652231602341895,0.24731125458378606,48.38129595121589,62.79401412734404,0.3548484713773945,0.15921585891857148,0.34793787324386827,-0.18003363337059142,8.370179043782459,0.2900009155273402,0.3140333593931395,-0.22800054550170756,-0.9347082881451954,0.4787071971417802,-0.5813544168234515,0.12535332582003633,0.8381003952026376,0.0,-64.12279059165782,0.35335387132174373,6,0.4225006103515625,0.05500030517578125,0.6112504005432129,-0.19749927520751953,0.6200008392333984,0,0.03762660682394703,1.0190517711171525,17.565000534057614,-1.3124955296473786,18.030000686645508,-3.0000293440145547,17.959999084472656,0.03762660682394703
4232,2016-06-14,16.96500015258789,17.225000381469727,16.954999923706055,17.21500015258789,1926014.0,-0.017944976717096828,1.0,2.1739173701756425,39.30437309389906,60.282865885268244,0.5984478865829637,0.4908366242640696,0.66569974621423,0.11923008748792085,8.130548606241657,0.31999969482421875,0.29407404619525934,-0.535750007629396,-1.2493198375167047,0.17781982225791282,-0.8925349225730521,-0.1789650926857398,1.1145758453369154,0.8547203615159019,-56.62716388154996,0.3567849149436551,6,0.5749998092651367,0.36499977111816406,0.9212498664855957,0.11250019073486328,1.164999008178711,1,0.049218925845119,-2.5652231602341895,17.274999618530273,1.0190517711171525,17.565000534057614,-1.3124955296473786,18.030000686645508,0.049218925845119
4233,2016-06-15,17.004999160766598,17.385000228881836,16.96500015258789,17.055000305175778,2081284.0,0.0023577369772440626,-5.461581348944702,0.20000457763671875,37.567072725498335,57.57868022209558,0.5566288575909546,0.4664847493172779,0.6324761095912876,0.0705349758940379,7.7297165938866765,0.4200000762939453,0.261484025678552,-0.4905009269714391,-1.2175926988683656,0.23659084492548743,-0.8540468129199041,-0.12695504102297406,1.0071022727050831,4.347761186603133,-46.007683066127456,0.3635458859484633,6,0.5350008010864293,0.3250007629394567,0.862500667572025,0.0725011825561559,1.0950012207031286,2,0.0608645578265401,1.0,16.96500015258789,-2.5652231602341895,17.274999618530273,1.0190517711171525,17.565000534057614,0.0608645578265401
4234,2016-06-16,16.934999465942386,17.069999694824222,16.795000076293945,16.899999618530273,1625031.0,-0.0041164185991677815,-1.2449046321526176,-0.6999809269502903,33.394508384271674,54.52946698182008,0.6117979269146723,0.5667219039530664,0.7172817203398836,0.12894817171576634,7.391438103727155,0.274999618530277,0.1776775705032989,-0.5612505912780712,-1.2858696995560805,0.16336851699993815,-0.9235601454170741,-0.1989410371390683,1.0136758769433563,11.067150766558758,-32.14253827036485,0.36230955413900445,6,0.5250005722045863,0.3950004577636683,0.7387504577636683,0.3050007820129359,1.2100009918212855,3,0.06790668171221426,-5.461581348944702,17.004999160766598,1.0,16.96500015258789,-2.5652231602341895,17.274999618530273,0.06790668171221426
4235,2016-06-17,17.239999771118164,17.305000305175778,17.03499984741211,17.059999465942386,2907048.0,0.018010056970427346,-1.3478347403512536,5.142888283378123,38.57867528834484,51.78494179351269,0.321829176053793,0.2912230835304612,0.42110415142155233,-0.18582302385154392,7.182376163764989,0.37000083923339133,0.15731170592476929,-0.26550025939941335,-0.9708702888637184,0.4398697700648917,-0.6181852741315659,0.08718475533273917,0.6163815504402343,64.96350974697678,27.28565573732307,0.352685014732153,6,0.2200002670288086,0.09000015258789062,0.31750011444091797,4.76837158203125e-07,0.9099998474121094,4,0.0391531991514289,-1.2449046321526176,16.934999465942386,-5.461581348944702,17.004999160766598,1.0,16.96500015258789,0.0391531991514289
4236,2016-06-20,17.764999389648438,17.780000686645508,17.569999694824222,17.625,5211343.0,0.03045241447217384,1.4705710759564263,0.7777730682829807,49.62739939101347,49.70025023363119,-0.19551248602082794,-0.1941107506416344,-0.09652737739108375,-0.7190769274337292,6.76855967744282,0.5400009155273438,0.14586630090856545,0.2279994010925286,-0.46384368120206076,0.9198424833871179,-0.11792214005476609,0.5739209422398233,-0.9699993133544922,98.47702662928135,60.42275560760847,0.34592154114729534,6,-0.30499935150146484,-0.3299989700317383,-0.27624940872192383,-0.4199991226196289,0.5699996948242188,0,0.005347662480556181,-1.3478347403512536,17.239999771118164,-1.2449046321526176,16.934999465942386,-5.461581348944702,17.004999160766598,0.005347662480556181
4237,2016-06-21,17.584999084472653,17.815000534057614,17.389999389648438,17.709999084472656,6509239.0,-0.010132300104703118,1.5372983067445867,-0.8928610354223687,53.110040860429585,47.63840866152538,-0.09617105202051945,0.003390244006443055,0.08422679896171914,-0.5514153134216819,6.737711202846465,0.42500114440917613,0.13913364985399923,0.036999130249018464,-0.650310252853874,0.7243085133519109,-0.30665556130242777,0.3806538218004647,-0.7702989959716753,77.45084839577085,34.719106151234335,0.3436546915514457,6,-0.13499927520751598,-0.12499904632568004,-0.13624906539916637,-0.16999912261962535,0.8400001525878942,1,0.017628739802707516,1.4705710759564263,17.764999389648438,-1.3478347403512536,17.239999771118164,-1.2449046321526176,16.934999465942386,0.017628739802707516
4238,2016-06-22,17.514999389648438,17.68000030517578,17.395000457763672,17.645000457763672,2659830.0,-0.003980648192698721,1.8499876022811803,1.0400085449218455,51.18857114529767,45.45070439794427,-0.10720674483231463,0.07196000520565704,0.15063631458650661,-0.49620269064824996,7.132592097131099,0.2849998474121094,0.10522665453636648,-0.029750537872313743,-0.7170375275299428,0.6575364517853153,-0.37339403270112825,0.31389295695650077,-0.6602872833251929,70.58813629682844,23.87080074708978,0.34364349482881534,6,-0.08749961853027344,-0.054999351501464844,-0.06624937057495117,-0.057498931884765625,1.0450000762939489,2,0.035112748646833225,1.5372983067445867,17.584999084472653,1.4705710759564263,17.764999389648438,-1.3478347403512536,17.239999771118164,0.035112748646833225
4239,2016-06-23,17.655000686645508,17.854999542236328,17.350000381469727,17.6200008392334,4472760.0,0.007993223058849308,1.3218482531219307,-0.26922738343261243,54.58786760932544,45.08220049436621,-0.34195616774784554,-0.07545400754286291,0.009564803744105177,-0.6449780696013505,7.423960383766548,0.5049991607666016,0.015050950553792575,0.11250076293945455,-0.5729383720406993,0.7979398979196084,-0.23021880455062416,0.45522033042953325,-0.7618770432128876,75.6098865824952,23.406560320244317,0.3427195674900777,6,-0.3300008773803711,-0.19500064849853516,-0.20625066757202148,-0.1875,0.8499984741210938,3,0.02520530600493398,1.8499876022811803,17.514999389648438,1.5372983067445867,17.584999084472653,1.4705710759564263,17.764999389648438,0.02520530600493398
4240,2016-06-24,16.010000228881836,16.489999771118164,14.6850004196167,15.550000190734865,3813881.0,-0.09317476033903382,1.5422541785400312,13.142915531335099,33.00973590548777,43.3742493781742,1.1837554379802206,1.5024493095771874,1.6412890910852411,0.9972414310201394,8.315252473893938,2.9700002670288086,-0.1260316103021495,-1.4409996986389153,-2.3951354364483386,-0.486863960829492,-1.918067567543627,-0.9639318297342037,1.8449993133544922,41.79811280736826,-11.501040304179163,0.4770678689047116,6,0.25999975204467773,0.39499998092651367,1.4387497901916504,1.4575004577636719,2.385000228881836,4,0.13335416604369077,1.3218482531219307,17.655000686645508,1.8499876022811803,17.514999389648438,1.5372983067445867,17.584999084472653,0.13335416604369077
4241,2016-06-27,15.760000228881836,16.045000076293945,15.670000076293945,15.69499969482422,3137845.0,-0.01561524025146499,-5.5217521105269265,0.14130549710269288,24.351770736433778,41.71284911623362,1.3368354218721024,1.6682565394995237,1.8717715310887435,1.248087985966201,9.093102700483126,0.375,-0.2883865176653799,-1.583249664306642,-2.774115156312387,-0.39238417230089695,-2.1786824103095164,-0.9878169183037677,2.094999313354492,33.911675293360226,-13.232254413646238,0.5954327460028729,6,0.5099997520446777,0.6449999809265137,1.6887497901916504,1.7075004577636719,2.260000228881836,0,0.1516497052625998,1.5422541785400312,16.010000228881836,1.3218482531219307,17.655000686645508,1.8499876022811803,17.514999389648438,0.1516497052625998
4242,2016-06-28,16.299999237060547,16.604999542236328,16.104999542236328,16.270000457763672,1880851.0,0.03426389596042689,-1.7777730682829653,0.46151588955076234,33.06123132161308,41.21220007135747,0.7739779916637559,1.0655375318656155,1.3044262968894884,0.7121640173591928,9.280253120576909,0.8449993133544922,-0.38119686611468495,-0.9687505722045913,-2.226488152624011,0.2889870082148285,-1.5976193624142994,-0.33988178199488317,1.4916003227233894,50.946349035871094,7.714820276602254,0.6288687902097095,6,-0.029999256134033203,0.10500097274780273,1.05125093460083,1.2550010681152344,1.7600002288818395,1,0.1248466222492346,-5.5217521105269265,15.760000228881836,1.5422541785400312,16.010000228881836,1.3218482531219307,17.655000686645508,0.1248466222492346
4243,2016-06-29,17.094999313354492,17.129999160766598,16.549999237060547,16.629999160766598,2033655.0,0.048773013098454054,1.168224632255964,15.500635808748847,41.68887668185762,42.133796548867025,-0.007725401613257077,0.2606682145876178,0.48382298702336257,-0.06555432473867029,10.0594865107292,0.8299999237060511,-0.40651426083903885,-0.1590004920959487,-1.417669770386322,1.0996687861944228,-0.7883351312411335,0.47033414704923615,0.6344682636261005,76.02522273716639,36.97580460753493,0.629334639145186,6,-0.8249993324279785,-0.6899991035461426,0.19125080108642578,0.49500083923339844,1.1599998474121094,2,0.07780052513175995,-1.7777730682829653,16.299999237060547,-5.5217521105269265,15.760000228881836,1.5422541785400312,16.010000228881836,0.07780052513175995
4244,2016-06-30,17.665000915527344,17.665000915527344,17.055000305175778,17.055000305175778,5981193.0,0.03334317783374052,1.0000000000000115,1.3118288391018622,50.87260345699367,43.49978856760579,-0.5177315667664892,-0.3073717492480199,-0.10504149033727828,-0.6083175226581403,10.606447058314059,0.610000610351566,-0.3616442475561499,0.39975109100341655,-0.8698923778401237,1.6693945598469568,-0.2350706434183536,1.0345728254251867,0.003577318305971744,100.0,56.82941778872844,0.6348217344217697,6,-1.39500093460083,-1.2600007057189941,-0.33625078201293945,-0.07500076293945312,0.7449989318847656,3,0.05066507240474283,1.168224632255964,17.094999313354492,-1.7777730682829653,16.299999237060547,-5.5217521105269265,15.760000228881836,0.05066507240474283
4245,2016-07-01,17.71500015258789,17.905000686645508,17.614999771118164,17.790000915527344,1454331.0,0.0028304123673494885,-1.1090858648911084,-0.12295194736973689,54.00729100547853,43.986443191435235,-0.5512344074198658,-0.34721348360968207,-0.17725770970423227,-0.6311497680210252,11.185566989575918,0.29000091552734375,-0.3095434585483403,0.4320003509521477,-0.8530530346126888,1.7170537365169842,-0.21052634183027052,1.074527043734566,-3.0299997329711914,91.49885985813086,41.096677570808225,0.6425266927824181,7,-1.419999599456787,-1.309999942779541,-0.30499982833862305,-0.125,0.6849994659423828,4,0.044594919637260366,1.0000000000000115,17.665000915527344,1.168224632255964,17.094999313354492,-1.7777730682829653,16.299999237060547,0.044594919637260366
4246,2016-07-04,17.795000076293945,17.920000076293945,17.700000762939453,17.700000762939453,1825195.0,0.004515942591982958,-3.6315979681570862,-1.2666446264177813,57.889732771765466,44.51752007047256,-0.7001605642193347,-0.43286732554050644,-0.27900307566087434,-0.6759766482599261,11.72461919702572,0.2199993133544922,-0.23208100167255452,0.5015002250671401,-0.7973013408638785,1.8003017909981587,-0.14790055789836742,1.1509010080326476,-3.045599651336669,93.1129496848935,34.937909630768175,0.6494007829655093,7,-1.492499828338623,-1.3899998664855957,-0.31750011444091797,-0.2049999237060547,0.764999389648441,0,0.033717357622775834,-1.1090858648911084,17.71500015258789,1.0000000000000115,17.665000915527344,1.168224632255964,17.094999313354492,0.033717357622775834
4247,2016-07-05,17.469999313354492,18.0,17.389999389648438,17.915000915527344,3949268.0,-0.01826359997449012,-1.0165261116978515,-4.684261248418897,54.19296651254245,44.85134177794419,-0.4393951082219374,-0.16059930570183312,0.013257429938786203,-0.3193315153410481,11.561049379846192,0.6100006103515625,-0.19555212753172668,0.20474948883056499,-1.0499741919703531,1.459473169631483,-0.4226123515698923,0.8321113292310223,-2.5937749023437497,63.4482477394642,-1.472147810931041,0.6273618404004588,7,-1.1274991035461426,-1.0649991035461426,0.025001049041748047,0.12000083923339844,1.105001449584961,1,0.031482608244222776,-3.6315979681570862,17.795000076293945,-1.1090858648911084,17.71500015258789,1.0000000000000115,17.665000915527344,0.031482608244222776
4248,2016-07-06,17.260000228881836,17.6299991607666,17.200000762939453,17.424999237060547,2715708.0,-0.012020554821208673,-2.0175544267539367,0.3707829530793926,52.85840531601586,44.6591793009098,-0.3010278814064762,-0.006040976872334625,0.18965766081923618,-0.08697068241482242,11.318475957869342,0.42999839782714844,-0.24572390088301077,0.029750347137451172,-1.18167993420996,1.2411806284848623,-0.5759647935362544,0.6354654878111567,-2.196349282531738,21.693120625207175,-47.9722743480101,0.6057151406737064,7,-0.9175000190734863,-0.8550000190734863,0.2637500762939453,0.3299999237060547,1.6199989318847656,2,0.046349897245185456,-1.0165261116978515,17.469999313354492,-3.6315979681570862,17.795000076293945,-1.1090858648911084,17.71500015258789,0.046349897245185456
4249,2016-07-07,17.790000915527344,17.979999542236328,17.575000762939453,17.649999618530273,2225211.0,0.030706875991730165,-1.7931045822563354,-0.8484978094258269,54.65313858803961,47.06400182119333,-0.9050395032288101,-0.5849335938917761,-0.3718609276688838,-0.5893047779923499,10.879297993384068,0.7199993133544922,-0.287952925965584,0.5717510223388658,-0.6107321522658324,1.754234196943564,-0.019490564963483337,1.1629926096412149,-2.550169025958251,73.75008940705243,3.3457718535062213,0.5912415873023494,7,-0.9550008773803711,-1.3850007057189941,-0.2525005340576172,-0.20000076293945312,1.0099983215332031,3,0.02613817994991785,-2.0175544267539367,17.260000228881836,-1.0165261116978515,17.469999313354492,-3.6315979681570862,17.795000076293945,0.02613817994991785
4250,2016-07-08,17.809999465942386,18.020000457763672,17.614999771118164,17.6200008392334,1389727.0,0.0011241455528867572,-3.049991416963894,1.357120475197911,50.41628187397953,49.96005861425397,-0.7184047560442366,-0.617284851112256,-0.41138328037031613,-0.5834749763505336,11.48992919354743,0.4050006866455078,-0.32006174804295995,0.5794996261596701,-0.6230149324689336,1.7820141847882738,-0.021757653154633516,1.1807569054739737,-2.4045574897474395,74.39011341750525,7.225467131504928,0.601257279314302,7,-0.7474994659423864,-1.4049992561340368,-0.2912492752075231,-0.21999931335449574,1.0750007629394531,4,0.033688961227488434,-1.7931045822563354,17.790000915527344,-2.0175544267539367,17.260000228881836,-1.0165261116978515,17.469999313354492,0.033688961227488434
4251,2016-07-11,17.924999237060547,18.09499931335449,17.8700008392334,18.06999969482422,1603269.0,0.006457033945344692,1.307680269181158,-0.7631658200654384,53.183521937008955,52.19586868263129,-0.5520580216941084,-0.717898497030582,-0.5448118608570454,-0.6798587123246058,11.632712620378935,0.28499984741210227,-0.37706378452043765,0.6619994163513176,-0.580063401786024,1.9040622344886593,0.04096800728264682,1.2830308254199885,-2.3103925823401017,81.0055473033886,14.516534500876006,0.6210314090686706,7,-0.6024999618530273,-1.5199990272521973,-0.3774991035461426,-0.33499908447265625,0.6900005340576172,0,0.0264993250592529,-3.049991416963894,17.809999465942386,-1.7931045822563354,17.790000915527344,-2.0175544267539367,17.260000228881836,0.0264993250592529
4252,2016-07-12,17.799999237060547,18.065000534057614,17.780000686645508,17.954999923706055,1652256.0,-0.006973500994162274,-1.923108524477882,1.0689668780089974,52.64133293076908,53.41280826584367,-0.21445961447365036,-0.555622048082764,-0.4263720514026481,-0.5333476130052226,11.142039696784389,0.2849998474121058,-0.1920430876554775,0.49524946212768484,-0.7606941845593553,1.751193108814725,-0.13272236121583703,1.1232212854712067,-1.9373533164766972,67.0390442356424,1.024402578350987,0.6279718233435205,7,-0.2249994277954137,-1.3949990272521973,-0.24374914169311523,-0.20999908447265625,0.5300006866455043,1,0.042696643902067066,1.307680269181158,17.924999237060547,-3.049991416963894,17.809999465942386,-1.7931045822563354,17.790000915527344,0.042696643902067066
4253,2016-07-13,18.040000915527344,18.100000381469727,17.774999618530273,17.815000534057614,2517425.0,0.013483240941218666,-1.1311370842166482,-1.4516089337353333,53.50318626098288,53.7050952440647,-0.3423137831963601,-0.7526995860715573,-0.6602865370476749,-0.7541361435539855,11.02938164943108,0.3250007629394531,0.08085449036504855,0.683501052856446,-0.6053014092266125,1.9723035149395045,0.039099821814915,1.327902283897977,-1.9541196556664318,88.57152199265398,22.788674730261164,0.64440123104153,7,-0.3900003433227539,-1.6350007057189941,-0.5125007629394531,-0.4500007629394531,0.45999908447265625,2,0.029656309327103614,-1.923108524477882,17.799999237060547,1.307680269181158,17.924999237060547,-3.049991416963894,17.809999465942386,0.029656309327103614
4254,2016-07-14,18.084999084472656,18.239999771118164,17.959999084472656,18.149999618530273,963729.0,0.0024943551364557948,1.2857120614086306,-0.28889077268680935,76.63670895807797,56.21947501657575,-0.35924876974945263,-0.7453391538840854,-0.7009669944651513,-0.7750734869439775,10.472206489146139,0.2800006866455078,0.2973437984929106,0.6709992408752434,-0.6410284835094231,1.98302696525991,0.014985378682911943,1.327013103067575,-1.7574235300186878,75.19989013671875,6.119454538924728,0.6560138621923326,7,-0.36499881744384766,-1.6224989891052246,-0.5712490081787109,-0.4949989318847656,0.20000076293945312,3,0.043959088556245085,-1.1311370842166482,18.040000915527344,-1.923108524477882,17.799999237060547,1.307680269181158,17.924999237060547,0.043959088556245085
4255,2016-07-15,17.915000915527344,18.059999465942386,17.829999923706055,18.020000457763672,1244329.0,-0.009399954523153342,1.4865143516990522,1.6153643005956748,78.2438078610829,58.4810389153888,-0.1764529057458546,-0.5503979297465094,-0.5340179347557665,-0.5745735393697586,10.572270951798657,0.25499916076660156,0.41936638046040997,0.46725101470947195,-0.8605627231782549,1.7950647525971988,-0.1966558542343897,1.1311578836533336,-1.3196859707403874,30.107795926068732,-41.62756422391779,0.6639068689438631,7,-0.19500064849853516,-1.452500820159912,-0.40125083923339844,-0.3250007629394531,0.2049999237060547,4,0.04939984796574337,1.2857120614086306,18.084999084472656,-1.1311370842166482,18.040000915527344,-1.923108524477882,17.799999237060547,0.04939984796574337
4256,2016-07-18,17.860000610351562,18.11000061035156,17.770000457763672,18.049999237060547,1585793.0,-0.0030700699059473813,1.1935396542177104,1.8095186194368755,73.4234579964923,60.61776019138323,-0.1243381159002368,-0.514283004689922,-0.48712083992167265,-0.49043882782608605,10.737495244847505,0.3400001525878871,0.4388822190956674,0.40750064849853374,-0.9257602080196463,1.7407615050167138,-0.2591297797605563,1.0741310767576238,-1.0344297898782386,19.148996611407583,-52.93511623736059,0.6666304282590901,7,-0.1400003433227539,-1.3975005149841309,-0.3462505340576172,-0.2700004577636719,0.5450000762939453,0,0.057390794149032365,1.4865143516990522,17.915000915527344,1.2857120614086306,18.084999084472656,-1.1311370842166482,18.040000915527344,0.057390794149032365
4257,2016-07-19,17.895000457763672,17.924999237060547,17.725000381469727,17.854999542236328,1400700.0,0.0019596778396426817,3.0000381475547417,-0.21053265605236213,65.56423799872199,62.029519378350585,-0.1036070158882012,-0.5532320265557402,-0.5304678161741627,-0.5015531515029892,11.344982560284548,0.1999988555908203,0.435488153673667,0.42700042724609233,-0.9198846386550841,1.7738854931472687,-0.24644210570449587,1.1004429601966805,-0.8714095842000695,33.00976267369855,-36.98229868790336,0.6734425329505876,7,0.012499809265136719,-1.4325003623962402,-0.38125038146972656,-0.30500030517578125,0.47500038146972656,1,0.04023466303082013,1.1935396542177104,17.860000610351562,1.4865143516990522,17.915000915527344,1.2857120614086306,18.084999084472656,0.04023466303082013
4258,2016-07-20,18.1299991607666,18.13999938964844,17.8799991607666,18.040000915527344,1704798.0,0.013132087007071025,3.7273326281837686,2.249904634751097,60.40266909943069,62.66835610183847,-0.22598273119697154,-0.7797735126536978,-0.7395006703124736,-0.7120153546184262,11.841876728808142,0.2600002288818395,0.4076371172505091,0.6312491416931145,-0.7478500861645934,2.0103483695508224,-0.05830047223573942,1.3207987556219685,-0.9361110415453595,78.64063287013718,11.930309680453917,0.6895496139288535,7,-0.2024993896484375,-1.66749906539917,-0.6949992179870605,-0.5399990081787109,0.21500015258788707,2,0.011031482195115183,3.0000381475547417,17.895000457763672,1.1935396542177104,17.860000610351562,1.4865143516990522,17.915000915527344,0.011031482195115183
4259,2016-07-21,18.100000381469727,18.21999931335449,18.0,18.149999618530273,918543.0,-0.0016546486864595922,1.3157989840785924,-0.5555579103528664,58.69077193994635,63.5877438869459,-0.16470681754368144,-0.7533518571551205,-0.685928363750147,-0.6594811334129744,12.030580834987884,0.21999931335448863,0.42767189965648456,0.5790003776550279,-0.8248500583781038,1.9828508136881595,-0.12292484036153795,1.2809255956715937,-0.7596566309829171,75.75773922827406,11.679732083805078,0.7019252180165649,7,-0.11750030517578125,-1.637500286102295,-0.6650004386901855,-0.5100002288818359,0.39999961853027344,3,0.022099425972376352,3.7273326281837686,18.1299991607666,3.0000381475547417,17.895000457763672,1.1935396542177104,17.860000610351562,0.022099425972376352
4260,2016-07-22,18.145000457763672,18.325000762939453,18.049999237060547,18.11000061035156,1254326.0,0.0024861920080407884,-2.5483474023576895,-0.7000076295110194,58.027551631968294,64.12596940860804,-0.17566243504801804,-0.6642588929295137,-0.7079578443542722,-0.6834512038831306,9.512181151266327,0.27500152587890625,0.4785795222766076,0.5172504425048814,-0.7173068972885481,1.751807782298311,-0.10002822739183159,1.1345291124015944,-0.6787048643884717,69.99996821087633,9.19833944355075,0.6172786698967144,7,-0.11999988555908203,-1.6399998664855957,-0.7500004768371582,-0.5550003051757812,0.2199993133544922,4,0.007715590306779818,1.3157989840785924,18.100000381469727,3.7273326281837686,18.1299991607666,3.0000381475547417,17.895000457763672,0.007715590306779818
4261,2016-07-25,18.149999618530273,18.270000457763672,18.06999969482422,18.23500061035156,1091739.0,0.00027551174651319066,1.5806435734941242,-2.428610354223085,68.27964707764374,65.8635598693719,-0.16247483124796602,-0.5070198728882644,-0.68800400591455,-0.6708502555291673,6.857684019293657,0.20000076293945312,0.48026897775105937,0.4027496337890639,-0.4843837388882797,1.2898830064664075,-0.0408170525496061,0.846316320127734,-0.5463111980247923,70.8331611422468,9.938090224828471,0.44356668633867147,7,-0.1249990463256836,-1.6449990272521973,-0.7549996376037598,-0.5599994659423828,0.3150005340576172,0,-0.0016528253403513826,-2.5483474023576895,18.145000457763672,1.3157989840785924,18.100000381469727,3.7273326281837686,18.1299991607666,-0.0016528253403513826
4262,2016-07-26,18.334999084472656,18.354999542236328,18.059999465942386,18.20499992370605,1566966.0,0.010192808255131247,2.470587575312146,-1.5293840457759387,79.29162790455946,68.72894227421375,-0.2945822200716215,-0.5604814810197141,-0.8482877037224448,-0.8386717130043095,5.176047271596931,0.29500007629394176,0.518741417177008,0.48599910736083984,-0.12652453480106018,1.0985227495227399,0.1797372862798916,0.7922609284417881,-0.6159006891777388,95.78938069443497,28.69892098443755,0.3062618210809498,7,-0.2949991226196289,-1.8149991035461426,-0.8874988555908203,-0.7449989318847656,0.1700000762939453,1,0.00381792231624023,1.5806435734941242,18.149999618530273,-2.5483474023576895,18.145000457763672,1.3157989840785924,18.100000381469727,0.00381792231624023
4263,2016-07-27,18.424999237060547,18.65999984741211,18.21500015258789,18.450000762939453,1521114.0,0.004908653235991212,1.0,-0.19232067139104775,72.75991347839285,68.2981872209154,-0.36233005615519787,-0.5752245711623587,-0.915240497349334,-0.9078422021072505,4.476699962044768,0.44499969482421875,0.5354159359829183,0.509499263763427,-0.044328167966131815,1.0633266954929859,0.2325855478986476,0.7864129796282064,-0.5914386353161767,64.39383868450712,-1.7776266321762364,0.27691371586477903,7,-0.2324991226196289,-1.7524991035461426,-0.9699993133544922,-0.8349990844726562,0.6450004577636719,2,-0.0029849877940034686,2.470587575312146,18.334999084472656,1.5806435734941242,18.149999618530273,-2.5483474023576895,18.145000457763672,-0.0029849877940034686
4264,2016-07-28,18.559999465942386,18.80500030517578,18.325000762939453,18.364999771118164,1732274.0,0.0073270140826000585,-2.490934816684931,-7.799511748550645,74.83452743055204,67.91937828418975,-0.47256048522272565,-0.6743079566854426,-1.0190242439750072,-1.0202977579906651,4.616567409312346,0.4799995422363281,0.5714467908527006,0.5997495651245153,-0.010603501371644342,1.2101026316206749,0.29457303187643546,0.9049260983725951,-0.5611510150644676,67.54960362572615,2.317867591202912,0.30517653324808014,7,-0.29499912261963246,-1.8149991035461461,-1.116249561309818,-0.9699993133544957,0.9350013732910121,3,-0.011584060278795993,1.0,18.424999237060547,2.470587575312146,18.334999084472656,1.5806435734941242,18.149999618530273,-0.011584060278795993
4265,2016-07-29,18.5049991607666,18.604999542236328,18.3700008392334,18.600000381469727,1574328.0,-0.0029633785968965487,3.4761852861035423,-0.4871865096443434,70.00006577086735,67.5390013702314,-0.3632693294640106,-0.5871940658811781,-0.9371550753807902,-0.9455581424359067,5.092413421601388,0.2349987030029297,0.5851525479369215,0.5052493095397956,-0.13955519090530544,1.1500538099848967,0.18284705931724687,0.8276515597623444,-0.3449203390291089,59.731435374236554,-3.360230874968032,0.32240225022255053,7,-0.23999881744384766,-1.7599987983703613,-1.1124992370605469,-0.9149990081787109,1.1500015258789062,4,-0.00027015190452972515,-2.490934816684931,18.559999465942386,1.0,18.424999237060547,2.470587575312146,18.334999084472656,-0.00027015190452972515
4266,2016-08-01,18.395000457763672,18.700000762939453,18.364999771118164,18.57999992370605,2961406.0,-0.005944269548314507,-1.7346926065192174,1.947337777063888,70.73184023393358,68.11317939636604,-0.18930782168618165,-0.45317458208686645,-0.8035907569687062,-0.8159400184845396,5.676673468148525,0.33500099182128906,0.4877648875673657,0.3652505874633789,-0.29508769215544817,1.025588867082206,0.03508144765396537,0.6954197272727924,-0.10593733933852079,44.966525429152696,-16.897719442271324,0.3301691398094133,8,-0.05250072479248047,-1.1575002670288086,-2.0575003623962402,-1.7300000190734863,0.9200000762939418,0,-0.0016309152432146812,3.4761852861035423,18.5049991607666,-2.490934816684931,18.559999465942386,1.0,18.424999237060547,-0.0016309152432146812
4267,2016-08-02,18.020000457763672,18.3799991607666,17.94499969482422,18.3799991607666,1256542.0,-0.020385973942269153,1.4166724063938796,1.9459445526997168,49.36303952726673,66.88655388834782,0.2294133725342995,-0.03674090743723468,-0.4163115094781631,-0.4323234715611477,5.522203586791511,0.4500007629394531,0.3862721076954898,-0.03724946975707866,-0.6429888368238075,0.5684898973096502,-0.34011915329044484,0.26562021377628753,0.7849998474121094,8.721012757048314,-47.70920278929867,0.30286968353336474,8,0.3549995422363281,-0.5650005340576172,-1.6825003623962402,-1.3550000190734863,1.1399993896484375,1,0.024694766011090552,-1.7346926065192174,18.395000457763672,3.4761852861035423,18.5049991607666,-2.490934816684931,18.559999465942386,0.024694766011090552
4268,2016-08-03,18.059999465942386,18.20499992370605,18.030000686645508,18.125,811156.0,0.0022197007304447514,-1.8000305180437366,0.1805576895566889,49.201286521626386,65.8321666196456,0.19941087700756555,-0.014475126690722817,-0.45024446466893764,-0.46442370638845887,5.119016533038652,0.18499946594237926,0.3250466286224345,-0.03725042343139151,-0.5130370624520602,0.43853621558927713,-0.27514374294172583,0.2006428960789428,0.7278008270263641,13.372056918791774,-39.00331021421819,0.23789331951033474,8,0.31500053405761363,-0.3824996948242223,-1.7224993705749547,-1.3949990272522008,1.1650009155273402,2,0.02464007242433186,1.4166724063938796,18.020000457763672,-1.7346926065192174,18.395000457763672,3.4761852861035423,18.5049991607666,0.02464007242433186
4269,2016-08-04,18.2549991607666,18.34000015258789,18.010000228881836,18.11000061035156,1230258.0,0.010797325614097852,1.095234058528256,-2.230728601191526,60.69180616951466,66.1281949015952,0.032083906066866064,-0.18219328772588028,-0.6406557017295285,-0.6470372599717358,5.319260075957972,0.3299999237060547,0.31360061966604746,0.13449935913086009,-0.32317051273768627,0.5921692309994064,-0.09433557680341309,0.36333429506513326,0.5159451202392589,41.0594738251507,-13.548788538382922,0.22883493593427243,8,0.12000083923339844,-0.3249988555908203,-1.91749906539917,-1.589998722076416,0.7000007629394496,3,0.04464533396469306,-1.8000305180437366,18.059999465942386,1.4166724063938796,18.020000457763672,-1.7346926065192174,18.395000457763672,0.04464533396469306
4270,2016-08-05,18.40999984741211,18.51000022888184,18.31999969482422,18.31999969482422,1211434.0,0.008490862436117297,-3.2222269317171137,0.6206969126951611,66.27221672964316,65.90514708515069,-0.09093644970576165,-0.3056073445805225,-0.7936854943084626,-0.7875868946534013,5.710718961737913,0.2550010681152379,0.3105040167084887,0.25950002670288086,-0.19107689594944333,0.710076949355205,0.03421156537671877,0.48478848802904295,0.34442554187011964,61.58933705202634,2.392620593012836,0.22528846132616276,8,-0.034999847412109375,-0.4074993133544922,-2.0724997520446777,-1.7449994087219238,0.10000038146973012,4,0.05893541557925697,1.095234058528256,18.2549991607666,-1.8000305180437366,18.059999465942386,1.4166724063938796,18.020000457763672,0.05893541557925697
4271,2016-08-08,18.399999618530273,18.46999931335449,18.350000381469727,18.36000061035156,689151.0,-0.0005431954896644164,-2.9999999999998814,0.4444326707074527,65.16518374178199,64.33554217817542,-0.04665012541785529,-0.27214995111729223,-0.7842078080052204,-0.7655219432779319,6.237856098581263,0.11999893188476207,0.31580291259922433,0.2257497787475593,-0.22485479597039415,0.6763543534655128,0.00044749138858435344,0.45105206610653426,0.33823725686279715,80.53088382738629,17.27723624982238,0.22530228735897603,8,-0.024999618530273438,-0.39749908447265625,-2.049999237060547,-1.734999179840088,-0.2349987030029297,0,0.06820658120293377,-3.2222269317171137,18.40999984741211,1.095234058528256,18.2549991607666,-1.8000305180437366,18.059999465942386,0.06820658120293377
4272,2016-08-09,18.559999465942386,18.584999084472656,18.3700008392334,18.3700008392334,705958.0,0.008695644061371688,-1.2631557813158794,4.750083448571504,63.52205331951405,63.30911327163333,-0.19151733812827132,-0.3924123176030605,-0.9388520193485732,-0.9147194373174727,6.74262191677983,0.2149982452392578,0.32571010433621694,0.3477496147155783,-0.0981251697236587,0.7936243991548153,0.12481222249596158,0.570687006935195,0.16237266583930676,95.65223160234252,32.92618037719007,0.22293739221961809,8,-0.18499946594238637,-0.5574989318847692,-2.2062492370605504,-1.8949990272522008,-0.22500038146973012,1,0.04067893803017908,-2.9999999999998814,18.399999618530273,-3.2222269317171137,18.40999984741211,1.095234058528256,18.2549991607666,0.04067893803017908
4273,2016-08-10,18.575000762939453,18.604999542236328,18.405000686645508,18.434999465942386,895355.0,0.0008082595597371789,1.0,0.7368542574336616,65.07938814633425,62.22520890672023,-0.20450965866063342,-0.385017758534719,-0.9353177246503535,-0.9233519387997191,7.347374428208917,0.1999988555908203,0.31706287633932106,0.336000919342041,-0.13009774254387452,0.8020995812279565,0.10295158839908325,0.5690502502849988,0.1318239201030913,94.95818253507763,32.48098153617957,0.23304933094295707,8,-0.2525005340576172,-0.5725002288818359,-2.2012505531311035,-1.9100003242492676,-0.29000091552734375,2,0.03149389289069848,-1.2631557813158794,18.559999465942386,-2.9999999999998814,18.399999618530273,-3.2222269317171137,18.40999984741211,0.03149389289069848
4274,2016-08-11,18.8799991607666,18.8799991607666,18.565000534057614,18.68000030517578,872902.0,0.016419832317621008,2.150004291559016,1.4285500197545355,70.02724342483415,62.22822864604988,-0.5133240370445051,-0.6613085826987515,-1.2194661919526837,-1.2216602316575944,8.415325069692845,0.3149986267089879,0.27823734133894007,0.6012493133544936,0.06078353817996174,1.1417150885290255,0.3310164257672277,0.8714822009417595,-0.9349994659423828,100.0,36.88504157276959,0.2702328875872663,8,-0.4674997329711914,-0.6524991989135742,-2.506248950958252,-2.214998722076416,-0.9200000762939453,3,0.01827337055289968,1.0,18.575000762939453,-1.2631557813158794,18.559999465942386,-2.9999999999998814,18.399999618530273,0.01827337055289968
4275,2016-08-12,18.799999237060547,18.940000534057614,18.770000457763672,18.88999938964844,863013.0,-0.004237284282951559,-1.266702271051045,-0.4500033378792247,67.01571517162654,61.815325861349095,-0.4325667254837562,-0.5392551958402123,-1.1165370321955947,-1.136884347533762,9.363887915038275,0.17000007629394176,0.25793539064981275,0.47699947357177663,-0.08264646646476592,1.0366454136083192,0.19717650355350358,0.7568224435900497,-0.836299552917481,76.27097274755161,13.548523698601826,0.2798229700182719,8,-0.3574991226196289,-0.5224990844726562,-2.1799991130828857,-2.1349987983703613,-0.625,4,0.008244717709346983,2.150004291559016,18.8799991607666,1.0,18.575000762939453,-1.2631557813158794,18.559999465942386,0.008244717709346983
4276,2016-08-15,18.88500022888184,18.915000915527344,18.774999618530273,18.84499931335449,431552.0,0.004521329535680518,1.7999618539004387,-0.44445386343413085,65.19340626221732,63.57425549856583,-0.4925484499301582,-0.5729014594394037,-1.1844018008940935,-1.2167262909649033,10.262134864466441,0.1400012969970703,0.22177732220502833,0.5107504844665556,-0.05802698433807407,1.0795279532711852,0.22636175006423898,0.7951392188688722,-0.8822485107421905,90.35081848723867,30.49702960160799,0.28438873440231516,8,-0.4099998474121129,-0.5524997711181676,-2.1512501239776647,-2.2575001716613805,-0.8449993133544957,0,-0.0198570291477409,-1.266702271051045,18.799999237060547,2.150004291559016,18.8799991607666,1.0,18.575000762939453,-0.0198570291477409
4277,2016-08-16,18.614999771118164,18.84499931335449,18.614999771118164,18.799999237060547,760113.0,-0.01429708522591111,-1.4864887156804747,-4.62488079343805,54.77388331433968,64.19343291997842,-0.1444633508526998,-0.25949942979923435,-0.9145563262075953,-0.9453198396985982,10.945143157000553,0.2700004577636754,0.19242493495780266,0.20475006103515625,-0.3261920686062929,0.7356921906766054,-0.06072100378556655,0.47022112585587905,-0.5747581003417963,39.25217651714501,-19.2000183992427,0.26547106482072386,8,-0.1399993896484375,-0.2824993133544922,-1.7512500286102295,-1.987499713897705,-0.6499996185302734,1,-0.024173992002353373,1.7999618539004387,18.88500022888184,-1.266702271051045,18.799999237060547,2.150004291559016,18.8799991607666,-0.024173992002353373
4278,2016-08-17,18.32999992370605,18.69499969482422,18.26000022888184,18.674999237060547,1261287.0,-0.015310225673722533,1.2597361420057185,1.864866536760404,44.62617738703845,62.40836305525884,0.2043537512363649,0.04348154836690554,-0.6306085117370834,-0.6606368378677132,11.709034164759133,0.43499946594237926,0.16223397602714584,-0.09024982452393004,-0.6062919446829511,0.425792295635091,-0.3482708846034406,0.1677712355555805,-0.25376789839843283,10.294068148413158,-45.065539959930035,0.25802106007951003,8,0.2700004577636754,0.00250053405762074,-1.339999914169308,-1.8099999427795375,-0.22999954223632457,2,0.0002727310849652831,-1.4864887156804747,18.614999771118164,1.7999618539004387,18.88500022888184,-1.266702271051045,18.799999237060547,0.0002727310849652831
4279,2016-08-18,18.5,18.51499938964844,18.309999465942386,18.46500015258789,885416.0,0.00927441773057991,5.307823229062049,-0.10144903499024105,49.889153822015125,60.58802273218906,0.08131272566598113,-0.10014979172635563,-0.8019636020012584,-0.8274136929122804,12.366823176251746,0.2049999237060547,0.2040348891109076,0.05975027084350515,-0.43458031158774446,0.5540808532747548,-0.18741502037211788,0.3069155620591282,-0.3892172343423823,35.29406814841394,-18.706490593644567,0.247165291215624,8,0.10000038146972656,-0.16749954223632812,-1.4724996089935303,-2.0374999046325684,-0.5499992370605469,3,-0.01162162986961568,1.2597361420057185,18.32999992370605,-1.4864887156804747,18.614999771118164,1.7999618539004387,18.88500022888184,-0.01162162986961568
4280,2016-08-19,18.28499984741211,18.549999237060547,18.23500061035156,18.549999237060547,752683.0,-0.01162162986961568,1.3773536016583443,-7.571444141689374,47.669479196974116,58.64405556054375,0.3092364694101022,0.13267906162125342,-0.5758540831636125,-0.6037016080133739,12.786021021910807,0.3149986267089879,0.24240088525444037,-0.16224985122680735,-0.6427481330619393,0.31824843060832464,-0.40249899214437335,0.07799928969075864,-0.141048371018492,7.352825679633376,-45.816302189610326,0.2402491409175667,8,0.3025007247924769,0.0475006103515625,-1.1937496662139893,-1.8224997520446777,-0.37999916076660156,4,-0.01777417367522982,5.307823229062049,18.5,1.2597361420057185,18.32999992370605,-1.4864887156804747,18.614999771118164,-0.01777417367522982
4281,2016-08-22,18.1200008392334,18.364999771118164,18.040000915527344,18.229999542236328,786998.0,-0.009023735824753798,-1.40741185529504,0.4150904013358669,52.3255906793622,57.400004156082424,0.48091404106573066,0.31127461494627795,-0.39208493392640165,-0.43086168344938613,13.216992530412336,0.3249988555908203,0.24213975324262904,-0.32574892044067383,-0.8103241666839232,0.1588263258025755,-0.5680365435622967,-0.08346129731905094,0.8199996948242152,9.937898500418239,-46.835524474480366,0.2422876231216242,8,0.36999988555908203,0.21249961853027344,-1.0287506580352783,-1.6575007438659668,-0.16500091552734375,0,0.0030352315275872233,1.3773536016583443,18.28499984741211,5.307823229062049,18.5,1.2597361420057185,18.32999992370605,0.0030352315275872233
4282,2016-08-23,18.405000686645508,18.434999465942386,18.184999465942386,18.2549991607666,752836.0,0.01572846767175795,1.3809627611261683,-1.3636663140920047,57.202529326972744,56.524797620597816,0.19178352138382948,0.03350586923232868,-0.6446221791816669,-0.703010487465324,13.43169771329504,0.3149986267089879,0.22459915567583622,-0.04424915313720845,-0.526461667485151,0.4379633612107341,-0.2853554103111797,0.19685710403676282,0.5169998550415009,55.72525974933606,-6.2680601499191795,0.24110625717397133,8,0.08500003814697266,-0.07250022888183594,-1.3137505054473877,-1.9425005912780762,-0.36499977111816406,1,-0.019831554333111456,-1.40741185529504,18.1200008392334,1.3773536016583443,18.28499984741211,5.307823229062049,18.5,-0.019831554333111456
4283,2016-08-24,18.3700008392334,18.43000030517578,18.20499992370605,18.2450008392334,2007216.0,-0.0019016487968677165,-1.1951060662448414,0.8333248563145313,52.57274378213047,54.58540877140852,0.2175206838110384,0.06764216058071071,-0.5781866072335404,-0.6560309979857308,13.074609250318053,0.22500038146973012,0.20977446406379485,-0.0764990806579604,-0.5599196535468103,0.40692149223088947,-0.3182093671023871,0.1652112057864663,0.5343597099304169,64.70608034826057,0.06209413924773344,0.2417102864444255,8,0.11999988555908203,0.03999900817871094,-1.1850006580352783,-1.9075007438659668,-0.10000038146972656,2,-0.02204685183141286,1.3809627611261683,18.405000686645508,-1.40741185529504,18.1200008392334,1.3773536016583443,18.28499984741211,-0.02204685183141286
4284,2016-08-25,18.34499931335449,18.415000915527344,18.290000915527344,18.354999542236328,801359.0,-0.0013609975360214799,-1.083384991973042,-0.08000183105471592,48.45604538489899,52.5232232395499,0.17729626098565632,0.07980203607556646,-0.5191350955533274,-0.6147624555360913,12.437922485702298,0.125,0.1863488325443612,-0.09075059890747283,-0.573104991833361,0.3916037940184154,-0.33192779537041517,0.1504265975554695,0.5420740431365978,59.803804238067116,-5.01067014241319,0.241177196462944,8,0.13250160217285512,0.09750080108642933,-1.1499993801116908,-1.882499217987057,-0.04999923706054332,3,-0.013355079915779111,-1.1951060662448414,18.3700008392334,1.3809627611261683,18.405000686645508,-1.40741185529504,18.1200008392334,-0.013355079915779111
4285,2016-08-26,18.5,18.5,18.25,18.325000762939453,656583.0,0.008449206456643266,1.8571553133514986,-17.499523173749267,52.22222881552052,51.08198130102803,-0.027641310512276362,-0.07967748424815113,-0.6474152137041216,-0.7572996434476558,11.82050587989324,0.25,0.1614320463227088,0.06450004577636648,-0.41770841046947993,0.5467085020222129,-0.17660418234655495,0.3056042738992879,0.37013190767181214,100.0,35.63794488721767,0.24110422812292237,8,-0.05749988555908203,-0.05749988555908203,-1.2774999141693115,-2.0374999046325684,-0.31999969482421875,4,-0.02972968848975932,-1.083384991973042,18.34499931335449,-1.1951060662448414,18.3700008392334,1.3809627611261683,18.405000686645508,-0.02972968848975932
4286,2016-08-29,18.364999771118164,18.44499969482422,18.274999618530273,18.375,599671.0,-0.007297309669288432,1.2666734483679412,-0.05714441416893733,45.61798889367031,50.06465969873144,0.028876457295663016,0.05582194852079425,-0.5036371068228434,-0.6143265157149678,10.992246363120445,0.22500038146972656,0.09088967845041651,-0.06900014877319194,-0.5519251820968663,0.4139248845504824,-0.3104626654350291,0.17246236788864522,0.4885295167107593,57.14285714285666,-3.126484230212327,0.24146251666183646,8,0.0025005340576171875,0.0775003433227539,-1.099999189376831,-1.859999179840088,-0.22999954223632457,0,-0.025047595437277193,1.8571553133514986,18.5,-1.083384991973042,18.34499931335449,-1.1951060662448414,18.3700008392334,-0.025047595437277193
4287,2016-08-30,18.46500015258789,18.584999084472656,18.3799991607666,18.46500015258789,1371951.0,0.005445161051784719,-1.4117356670032537,-0.0,47.61903582345396,50.39719952499983,-0.10576086150123487,-0.009624255905009704,-0.5877137806583477,-0.7080068024241228,11.320320716483462,0.2199993133544922,0.028824563803244274,0.008750247955322976,-0.43312208785083683,0.4506225837614828,-0.21218591994775693,0.22968641585840288,0.37225856779500077,68.42126397261472,12.021820362598667,0.2209361679030801,8,-0.15250015258789062,-0.022500038146972656,-1.1999995708465576,-1.9599995613098145,-0.5200004577636719,1,-0.027619833450711284,1.2666734483679412,18.364999771118164,1.8571553133514986,18.5,-1.083384991973042,18.34499931335449,-0.027619833450711284
4288,2016-08-31,18.5049991607666,18.63500022888184,18.434999465942386,18.4950008392334,2369207.0,0.0021662067613417157,-2.076909533730618,100.0,40.83130473712201,49.390771848900584,-0.13223121619112632,-0.015363332480028191,-0.6087393322380521,-0.7431453568157842,11.719853653379518,0.20000076293945312,-0.03765249507006985,0.026499271392822266,-0.3742641734308805,0.427262716216525,-0.1738824510190291,0.22688099380467364,0.31631440351917917,66.23350887535796,14.715181046297332,0.20038172241185218,8,-0.16749858856201172,-0.062499046325683594,-1.224999189376831,-1.984999179840088,-0.779998779296875,2,-0.02512825000420016,-1.4117356670032537,18.46500015258789,1.2666734483679412,18.364999771118164,1.8571553133514986,18.5,-0.02512825000420016
4289,2016-09-01,19.06999969482422,19.549999237060547,18.575000762939453,18.625,2406509.0,0.030532318815528647,-2.577988072906459,44.5074399084319,55.33597195521877,50.24260437759444,-0.6793111997722576,-0.5440702095617347,-1.1523232133202228,-1.2994716168316138,12.58682546276141,1.0450000762939453,-0.051070174666932644,0.5507497787475586,0.08517441100241285,1.0163251464927043,0.3179620948749857,0.7835374626201315,-1.029998779296875,63.076936620234925,14.082837534546591,0.23278768387257323,9,-0.27499961853027344,-0.32250022888183594,-1.6374995708465576,-2.3974995613098145,-1.4999999999999964,3,-0.041950668582216855,-2.076909533730618,18.5049991607666,-1.4117356670032537,18.46500015258789,1.2666734483679412,18.364999771118164,-0.041950668582216855
4290,2016-09-02,19.4950008392334,19.5,19.149999618530273,19.18000030517578,1978734.0,0.02228637394915789,1.1538560856373208,0.7078668541155897,60.627178163470795,51.16500298693984,-1.022109328340889,-0.9313698538476984,-1.497496194368555,-1.7098061239225757,13.153455171429746,0.43000030517578125,-0.004611293746748402,0.9215008735656731,0.28723296762291284,1.5557687795084334,0.6043669205942948,1.2386348265370515,-1.4247999572753898,95.68639887982503,49.77873437486467,0.31713395297138014,9,-0.6275014877319336,-0.7475013732910156,-1.9900004863739014,-2.750000476837158,-1.6400012969970703,4,-0.06155428116342876,-2.577988072906459,19.06999969482422,-2.076909533730618,18.5049991607666,-1.4117356670032537,18.46500015258789,-0.06155428116342876
4291,2016-09-05,19.655000686645508,19.700000762939453,19.3700008392334,19.5,1141579.0,0.00820722444341282,1.693867700523935,0.4920648376334385,68.84058171323994,52.45811991874731,-1.0521120334833007,-1.0461648052678783,-1.5661033021399398,-1.8555769427301811,13.870185571053097,0.3299999237060547,0.023465073335842135,1.0187506675720215,0.22778922817816039,1.8097121069658826,0.6232699478750909,1.414231387268952,-1.5552038375854487,96.59090744890985,47.7824729550754,0.39548071969693005,9,-0.7025003433227539,-0.8325004577636719,-2.1500003337860107,-2.9100003242492676,-2.1149997711181605,0,-0.0750445347209735,1.1538560856373208,19.4950008392334,-2.577988072906459,19.06999969482422,-2.076909533730618,18.5049991607666,-0.0750445347209735
4292,2016-09-06,19.315000534057614,19.71500015258789,19.299999237060547,19.700000762939453,1762452.0,-0.017298404513356513,1.0000091920635723,-2.483861440964768,67.49555517009597,54.1162100729657,-0.6363752059848053,-0.6816502801207243,-1.1541853664991102,-1.5099664159548034,14.293808995451707,0.41500091552734375,0.07061685528681494,0.6410004615783649,-0.20480426610113867,1.4868051892578684,0.21809809773861133,1.0639028254181184,-1.1511955284423792,68.75004656610338,14.447285705837501,0.4229023638397519,9,-0.3325004577636683,-0.48500061035155895,-1.5250005722045863,-2.5700001716613734,-1.8199996948242116,1,-0.061092429332068154,1.693867700523935,19.655000686645508,1.1538560856373208,19.4950008392334,-2.577988072906459,19.06999969482422,-0.061092429332068154
4293,2016-09-07,19.15999984741211,19.315000534057614,19.01000022888184,19.280000686645508,2582223.0,-0.008024886479925053,2.2105205039402147,0.3116903062159683,61.7856987155383,55.59728266525896,-0.399544821058754,-0.5065467129142043,-0.9532143791618566,-1.3536326583379505,14.341910913695822,0.30500030517577414,0.119563702167369,0.4567498207092271,-0.414711806792468,1.3282114482109222,0.02101900695837955,0.8924806344600746,-0.9031231329785143,51.31573663851374,-5.168778870061473,0.435730813750847,9,-0.17749977111816406,-0.2974996566772461,-1.244999885559082,-2.414999485015869,-1.6700000762939453,2,-0.06341336963799593,1.0000091920635723,19.315000534057614,1.693867700523935,19.655000686645508,1.1538560856373208,19.4950008392334,-0.06341336963799593
4294,2016-09-08,19.225000381469727,19.325000762939453,19.06999969482422,19.225000381469727,1115032.0,0.0033925122429683263,1.5500009536706785,-0.0,67.73583615536589,57.321016814130665,-0.36497039615344207,-0.5737941058531888,-0.9889171593039379,-1.4165892626062515,13.841963901170967,0.2550010681152344,0.13901865984238881,0.504500293731688,-0.3949027109775791,1.4039032984409552,0.05479879137705268,0.9542017960863234,-0.8806362607468721,30.49647884466029,-30.872597861926405,0.44970150235463363,9,-0.23000049591064453,-0.3625001907348633,-1.1987504959106445,-2.4800000190734863,-1.385000228881836,3,-0.07802340547393671,2.2105205039402147,19.15999984741211,1.0000091920635723,19.315000534057614,1.693867700523935,19.655000686645508,-0.07802340547393671
4295,2016-09-09,18.95499992370605,19.2549991607666,18.95499992370605,19.15999984741211,1696379.0,-0.014044236796162513,-1.926822914243646,-100.0,65.15422149851554,59.491709325780135,-0.02641901711108474,-0.30734365761964355,-0.6937641917741288,-1.14785056026955,13.062625953386176,0.2999992370605504,0.1732081035479034,0.2267498016357372,-0.6781917412117657,1.1316913444832402,-0.22572096978801426,0.6792205730594887,-0.5283976410712938,0.0,-65.07093791946758,0.4524707714237509,9,0.09249973297119496,-0.07749938964843395,-0.8024997711181605,-2.209999561309811,-1.225000381469723,4,-0.07306780450838624,1.5500009536706785,19.225000381469727,2.2105205039402147,19.15999984741211,1.0000091920635723,19.315000534057614,-0.07306780450838624
4296,2016-09-12,18.51000022888184,18.7549991607666,18.459999084472656,18.75,1593676.0,-0.023476639230563867,1.360018615864684,1.1707310265260744,51.80101838510981,59.956374054853,0.4931746032759676,0.11396452832245174,-0.23084336348099654,-0.7067130819790819,11.732926267446816,0.4950008392333949,0.21416355464911163,-0.19949989318847372,-1.106304270717736,0.7073044843407885,-0.6529020819531048,0.2539022955761574,1.2049999237060511,3.9841515421397333,-59.696685644811545,0.45340218876463145,9,0.5649995803832972,0.3675003051757777,-0.3212499618530309,-1.7649998664855993,-0.6599998474121129,0,-0.035386314346095404,-1.926822914243646,18.95499992370605,1.5500009536706785,19.225000381469727,2.2105205039402147,19.15999984741211,-0.035386314346095404
4297,2016-09-13,18.165000915527344,18.69499969482422,18.165000915527344,18.68000030517578,2516481.0,-0.01863853641752966,-1.0582501259221948,2.1458328366275183,46.82171074459837,60.62197472235037,0.8841182947706656,0.4464101783694616,0.1389150050818273,-0.3709744359333982,11.020460627375186,0.529998779296875,0.22789626784364714,-0.5219992637634263,-1.4604550470752038,0.41645651954835117,-0.9912271554193133,-0.05277137210753935,1.524899215698241,0.0,-60.925918336123644,0.4692278916558883,9,0.7749996185302734,0.7124996185302734,0.023749351501464844,-1.4200005531311035,-0.2700004577636719,1,-0.034406824580215156,1.360018615864684,18.51000022888184,-1.926822914243646,18.95499992370605,1.5500009536706785,19.225000381469727,-0.034406824580215156
4298,2016-09-14,18.334999084472656,18.415000915527344,18.1299991607666,18.2549991607666,1421443.0,0.00935855548457476,1.3749791386860153,-0.1553398417824657,49.851628688553866,60.01260324827649,0.7682604462169316,0.291764663040901,0.0029316969202781706,-0.5482210617141057,11.34905580980996,0.2850017547607422,0.27704892925706304,-0.3522510528564453,-1.2903090479813066,0.585806942268416,-0.8212800504188742,0.11677794470598357,1.2939050781250003,17.154782331112088,-42.09907202393974,0.4690289975624304,9,0.5875005722045898,0.5425014495849609,-0.14624881744384766,-1.589998722076416,-0.33499908447265625,2,-0.04581392348967295,-1.0582501259221948,18.165000915527344,1.360018615864684,18.51000022888184,-1.926822914243646,18.95499992370605,-0.04581392348967295
4299,2016-09-15,18.28499984741211,18.434999465942386,18.21999931335449,18.32999992370605,5306887.0,-0.002726983340996747,-1.457128532659026,-0.5625014901174961,46.70750087627059,58.46597243858758,0.7768962216042077,0.3423850156173316,0.06997999168702407,-0.5075111556853713,11.675861802419947,0.21500015258789773,0.3161487037865989,-0.39150028228759837,-1.3434188147440622,0.5604182501688655,-0.8674595485158321,0.08445898394063533,1.2539700150756836,13.777838812934029,-38.656245967161034,0.4759592662282324,9,0.6374998092651367,0.5925006866455078,-0.12249946594238281,-1.5399994850158691,-0.2800006866455078,3,-0.043478265404878425,1.3749791386860153,18.334999084472656,-1.0582501259221948,18.165000915527344,1.360018615864684,18.51000022888184,-0.043478265404878425
4300,2016-09-16,17.959999084472656,18.18000030517578,17.959999084472656,18.170000076293945,4825381.0,-0.01777417367522982,-1.0952398252513602,4.666680795151472,44.13891902186964,55.72134325065755,0.9624730461117856,0.6764722080908356,0.4079600780189381,-0.18763656902487824,12.446320309179034,0.3250007629394531,0.36392535608434784,-0.7002510070800767,-1.6906286321404878,0.29012661798033434,-1.1954398196102822,-0.20506219454987118,1.4944325359118658,0.0,-49.69706356894328,0.4951888125302062,9,0.8775005340576172,0.8775005340576172,0.3600006103515625,-1.1774992942810059,0.010000228881835938,4,-0.006681455345312948,-1.457128532659026,18.28499984741211,1.3749791386860153,18.334999084472656,-1.0582501259221948,18.165000915527344,-0.006681455345312948
4301,2016-09-19,18.174999237060547,18.26000022888184,18.05500030517578,18.13500022888184,4697366.0,0.01197105587682179,-1.0500109673174296,-0.19047056793306272,45.93836218042558,53.32609958513862,0.5760329012746723,0.49097626891955315,0.2049978213648842,-0.40648487164870417,13.206983354402691,0.30000114440918324,0.33416573790109894,-0.4880007743835435,-1.4723493580203595,0.4963478092532725,-0.9801750662019515,0.004173517434864493,1.1598777804510263,29.251697149619048,-17.330143688743064,0.4921742918184071,9,0.4675006866455078,0.6625003814697266,0.18500089645385742,-1.3624987602233887,-0.4349994659423828,0,-0.02448416580490531,-1.0952398252513602,17.959999084472656,-1.457128532659026,18.28499984741211,1.3749791386860153,18.334999084472656,-0.02448416580490531
4302,2016-09-20,18.040000915527344,18.18000030517578,17.969999313354492,18.18000030517578,8872518.0,-0.007427693381022449,2.000027247956403,-3.5000715273476,43.65622958967273,51.31171412670911,0.5712230287941615,0.6295025916276273,0.354743282015221,-0.2693727499595262,14.275431705104664,0.21000099182128906,0.24139827606006747,-0.6047491073608384,-1.6222153222177838,0.4127171074961069,-1.113482214789311,-0.09601599993236576,1.1848858673411158,16.84247722226002,-26.12774333308666,0.5087331074284734,9,0.6024990081787109,0.7974987030029297,0.36374950408935547,-1.2275004386901855,-0.010000228881835938,1,-0.010532179845627376,-1.0500109673174296,18.174999237060547,-1.0952398252513602,17.959999084472656,-1.457128532659026,18.28499984741211,-0.010532179845627376
4303,2016-09-21,17.96500015258789,18.25,17.96500015258789,18.239999771118164,1360999.0,-0.0041574700184686675,-1.0727290382094479,1.964291553133515,32.598428224200916,47.407557689913006,0.5128147217120436,0.7089544730985722,0.43618656754195584,-0.18772301489358156,15.325793258915427,0.2849998474121094,0.0962426796369158,-0.6594998359680169,-1.7153855566312934,0.3963858846952597,-1.1874426962996552,-0.13155697563637858,1.1586956144089058,1.0528555997703073,-37.747501249454004,0.5279428603316386,9,0.6424989700317383,0.8724994659423828,0.4387502670288086,-1.1524996757507324,0.0,2,-0.003896448328954527,2.000027247956403,18.040000915527344,-1.0500109673174296,18.174999237060547,-1.0952398252513602,17.959999084472656,-0.003896448328954527
4304,2016-09-22,18.100000381469727,18.170000076293945,17.799999237060547,17.84000015258789,4810563.0,0.007514624421664173,-1.1764623385074526,-0.9454566892543297,25.82320157083639,43.037444364615325,0.22512549901327006,0.5846328668084233,0.3078797591413043,-0.31641929856175466,16.5708693502675,0.37000083923339844,-0.029387369593703028,-0.5122496604919426,-1.5872994853634417,0.5628001643795564,-1.0497745729276922,0.025275251943806865,0.9305996509251386,65.21749947133335,32.224332429548056,0.5375249124357498,9,0.17749881744384766,0.6574993133544922,0.36625003814697266,-1.2874999046325684,-0.10499954223632812,3,-0.005524882837687928,-1.0727290382094479,17.96500015258789,2.000027247956403,18.040000915527344,-1.0500109673174296,18.174999237060547,-0.005524882837687928
4305,2016-09-23,17.950000762939453,18.07999992370605,17.815000534057614,18.07999992370605,956095.0,-0.008287271567344212,3.076940006162466,-0.49999633202507526,20.347807741783967,39.54264318202356,0.24314308733150725,0.7286747698284799,0.46844818086811557,-0.16363839288609228,17.729435131446813,0.2849998474121129,-0.13768085713815026,-0.634749317169188,-1.7493015450213747,0.47980291068299863,-1.1920254310952814,-0.0774732032430947,0.957539189921981,32.60895705572323,7.344030074775375,0.557276113926094,9,0.2974987030029297,0.8074989318847656,0.5162496566772461,-1.137500286102295,0.024999618530273438,4,0.0030639774645970785,-1.1764623385074526,18.100000381469727,-1.0727290382094479,17.96500015258789,2.000027247956403,18.040000915527344,0.0030639774645970785
4306,2016-09-26,17.905000686645508,17.959999084472656,17.719999313354492,17.94499969482422,1117002.0,-0.002506967932104809,5.8573530613913185,0.30768666461259403,22.67440055239227,36.85960871622289,0.21601525988936032,0.7772983878936621,0.5254851568661536,-0.1182460352508059,19.03111817007828,0.23999977111816406,-0.2808617134727669,-0.6567494392395012,-1.808751427324875,0.49525254884587255,-1.2327504332821881,-0.08074844519681434,0.8917851946358368,34.90587426630151,14.516041784113877,0.5760009940426861,9,0.1724987030029297,0.8124990463256836,0.554999828338623,-1.0925002098083496,0.0,0,0.003630194036097656,3.076940006162466,17.950000762939453,-1.1764623385074526,18.100000381469727,-1.0727290382094479,17.96500015258789,0.003630194036097656
4307,2016-09-27,17.954999923706055,18.049999237060547,17.834999084472656,18.049999237060547,10019886.0,0.0027924733394641965,3.526351717630052,2.3750417242859188,25.656533429510077,34.17126479855135,0.14873587591812054,0.7242656491107127,0.4872236674901025,-0.1677977628132865,19.850557738631508,0.21500015258789062,-0.40797054092889695,-0.5812501907348633,-1.7644257568737451,0.6019253754040186,-1.1728379738043024,0.010337592334575874,0.7125715694240675,44.33968035757342,26.710825917151787,0.5915877830694405,9,0.12249946594238281,0.7624998092651367,0.4562506675720215,-1.1424994468688965,-0.5750007629394567,1,-0.011974388944665182,5.8573530613913185,17.905000686645508,3.076940006162466,17.950000762939453,-1.1764623385074526,18.100000381469727,-0.011974388944665182
4308,2016-09-28,18.040000915527344,18.100000381469727,17.905000686645508,17.950000762939453,825920.0,0.004734112625033315,-1.166659602424448,-0.9473768747364828,26.252487391990044,31.898485522520183,0.019544048354148913,0.6352095002789504,0.4076142795890725,-0.2361247740738186,20.49890681799577,0.19499969482421875,-0.4624583599728851,-0.4729992866516106,-1.67685462621926,0.7308560529160388,-1.0749269564354336,0.12892838313221233,0.513861916029704,71.11134658585173,52.83361622652817,0.6019276697838238,9,-0.05000114440917969,0.6774988174438477,0.3712496757507324,-1.2275004386901855,-0.9050006866455078,2,-0.0005543363843861782,3.526351717630052,17.954999923706055,5.8573530613913185,17.905000686645508,3.076940006162466,17.950000762939453,-0.0005543363843861782
4309,2016-09-29,18.270000457763672,18.5,18.18000030517578,18.229999542236328,1350593.0,0.012749419654317418,-3.571444141689373,0.44445386343406945,36.048868602505635,30.999591031479735,-0.23781577928926367,0.3606960983643148,0.18675721752186192,-0.44922102322225754,18.766420958838452,0.45999908447265625,-0.46904223165964964,-0.20299978256225515,-1.3818325661499422,0.9758330010254319,-0.7924161743560987,0.3864166092315884,-0.5500011444091797,70.51290515839538,47.86089039120087,0.5894163917938431,9,-0.16000080108642578,0.44749927520751953,0.17999982833862305,-1.4574999809265137,-1.0699996948242188,3,-0.016694050220790957,-1.166659602424448,18.040000915527344,3.526351717630052,17.954999923706055,5.8573530613913185,17.905000686645508,-0.016694050220790957
4310,2016-09-30,18.295000076293945,18.295000076293945,17.834999084472656,18.07999992370605,3939004.0,0.0013683425234753965,3.2790759567786236,5.37488079343896,44.71743066985082,30.863931974749207,-0.23501220096015984,0.2542199124172271,0.16992836613921014,-0.45779871678668727,17.143397186713035,0.46000099182128906,-0.5012346080442924,-0.11800012588501119,-1.1956213578551065,0.9596211060850841,-0.6568107418700606,0.42081049010003824,-0.5594007492065423,73.71798163567227,46.692670614315745,0.5388106159850476,9,-0.18500041961669922,0.4224996566772461,0.16500043869018555,-1.482499599456787,-1.0949993133544922,4,-0.016397881159305183,-3.571444141689373,18.270000457763672,-1.166659602424448,18.040000915527344,3.526351717630052,17.954999923706055,-0.016397881159305183
4311,2016-10-03,18.18000030517578,18.315000534057614,18.100000381469727,18.290000915527344,1006746.0,-0.006285857919573146,1.6875044703526965,-0.5116303827114409,50.41549636599186,31.61496161656244,-0.13324003881665902,0.2667256677691512,0.2917698979853114,-0.32616049722517104,15.06954262775351,0.21500015258788707,-0.5220703028182143,-0.15924987792968892,-1.0675696871769311,0.7490699313175533,-0.6134097825533118,0.29491002669393396,-0.42911296463012505,51.87981138785953,20.550482044704033,0.4541599046236211,10,-0.07000064849853516,0.5374994277954102,0.2624998092651367,-1.367499828338623,-1.0400009155273438,0,-0.011276123226889756,3.2790759567786236,18.295000076293945,-3.571444141689373,18.270000457763672,-1.166659602424448,18.040000915527344,-0.011276123226889756
4312,2016-10-04,18.13500022888184,18.270000457763672,18.020000457763672,18.200000762939453,1260934.0,-0.0024752516797884594,1.4390252979651839,0.5909106672214963,44.047647430810386,32.88709708396349,-0.08196685605020448,0.2306141056170432,0.33726589428773224,-0.266051774742845,13.2185637891648,0.25,-0.5082090624354407,-0.14524993896484162,-0.9318445206627359,0.6413446427330527,-0.538547229813787,0.24804735188410376,-0.36913063514709776,45.11289193809353,11.495259330031772,0.39329729084894655,10,-0.025000572204593396,0.5824995040893519,0.2699999809265101,-1.3224997520446813,-1.0799999237060618,1,-0.012682632441880726,1.6875044703526965,18.18000030517578,3.2790759567786236,18.295000076293945,-3.571444141689373,18.270000457763672,-0.012682632441880726
4313,2016-10-05,17.94499969482422,18.030000686645508,17.799999237060547,17.9950008392334,1607821.0,-0.010477007535683702,2.8333306842565364,0.7692420552246672,40.65933490113225,34.53555634288525,0.11722580346733835,0.3424819813152453,0.5226633325261467,-0.06349077333643294,12.475287884918849,0.3350009918212926,-0.5222469691457832,-0.2745004653930678,-0.9556132597029752,0.4066123289168395,-0.6150568625480233,0.06605593176188762,-0.16444749296417172,20.71432853226958,-14.776213371680168,0.34055639715495445,10,0.16499996185302734,0.7725000381469727,0.43250036239624023,-1.1324992179870605,-1.4349994659423828,2,-0.031485123637008505,1.4390252979651839,18.13500022888184,1.6875044703526965,18.18000030517578,3.2790759567786236,18.295000076293945,-0.031485123637008505
4314,2016-10-06,17.725000381469727,17.985000610351562,17.684999465942386,17.985000610351562,1511550.0,-0.012259644307374695,1.30769907933827,5.199885561701316,43.14871884985091,37.06899091044825,0.3111590314499253,0.4683560340366597,0.7310561062278111,0.1709510052221006,11.762916737667044,0.30000114440917613,-0.5218095450618883,-0.4194997787475572,-0.9475735115304893,0.10857395403537495,-0.683536645139025,-0.15546291235608933,0.7749996185302734,6.3493409062005,-32.24127394090719,0.2640368663914668,10,0.36749935150146484,0.9749994277954102,0.6649999618530273,-0.9124999046325684,-1.364999771118164,3,-0.03328632665106712,2.8333306842565364,17.94499969482422,1.4390252979651839,18.13500022888184,1.6875044703526965,18.18000030517578,-0.03328632665106712
4315,2016-10-07,17.569999694824222,17.795000076293945,17.46500015258789,17.71500015258789,1885388.0,-0.008744749410981467,1.1639317607624384,0.5576935773759171,31.722054728845194,38.07428581894302,0.45436976697598297,0.5420679457829145,0.8741829254933258,0.3374838896674923,11.569006075606406,0.3299999237060547,-0.47971921379008364,-0.5052504539489711,-0.940976950946915,-0.06952395695102709,-0.723113702447943,-0.2873872054499991,0.9137002944946246,12.352881778097386,-26.286390952336156,0.21786324849897123,10,0.412500381469723,1.0200004577636683,1.2012500762939418,-0.45249986648559926,-1.4750003814697301,4,-0.021058562226029198,1.30769907933827,17.725000381469727,2.8333306842565364,17.94499969482422,1.4390252979651839,18.13500022888184,-0.021058562226029198
4316,2016-10-10,17.854999542236328,17.899999618530273,17.424999237060547,17.665000915527344,2073002.0,0.01622082255903856,2.392874659400545,-1.310331219910058,44.87530908552949,40.2097053362785,0.18051438535324493,0.21658551822279293,0.5839222499133925,0.06451320673465943,12.693919091192512,0.47500038146972656,-0.42173837739764863,-0.18750057220459126,-0.5821689629045395,0.20716781849535693,-0.38483476755456536,0.00983362314538283,0.5879524536132799,50.88753656686771,9.09904759354204,0.19733419534997354,10,0.10750007629394531,0.7150001525878906,0.9524998664855957,-0.7374997138977051,-1.7349987030029261,0,-0.036684334701183485,1.1639317607624384,17.569999694824222,1.30769907933827,17.725000381469727,2.8333306842565364,17.94499969482422,-0.036684334701183485
4317,2016-10-11,17.540000915527347,17.8799991607666,17.46500015258789,17.860000610351562,2027297.0,-0.017642040592823593,1.3055705672293396,-1.6842210934205848,39.60881130569093,41.69374132668972,0.4810413233370525,0.5084272590277905,0.9019804904227158,0.38615898183219954,13.42705091823506,0.41499900817871094,-0.33896934597927597,-0.4712491989135721,-0.9203049701716601,-0.022193427655484044,-0.6957770845426161,-0.24672131328452807,0.8418739147949168,19.00849635082579,-26.778902105920867,0.22452788562904488,10,0.42249870300292613,1.0299987792968714,1.3474993705749476,-0.34750032424927113,-1.2700004577636754,1,-0.02280510290765192,2.392874659400545,17.854999542236328,1.1639317607624384,17.569999694824222,1.30769907933827,17.725000381469727,-0.02280510290765192
4318,2016-10-12,17.495000839233402,17.604999542236328,17.399999618530273,17.569999694824222,931787.0,-0.0025655686399713717,1.8276134226070497,0.23437164723553655,34.526850227613764,41.52462817392395,0.492382416212898,0.5136028105884556,0.9482908734377631,0.4341790770179337,14.17188189639081,0.2049999237060547,-0.2697893706482475,-0.4742493629455531,-0.952021103871747,0.0035223779806408118,-0.71313523340865,-0.23536349248245614,0.8294614554931599,16.23949737373271,-25.971058902305394,0.23888587046309678,10,0.3624992370605433,0.8674993515014613,1.411249160766598,0.19749927520751598,-1.130001068115238,2,-0.025150072189245143,1.3055705672293396,17.540000915527347,2.392874659400545,17.854999542236328,1.1639317607624384,17.569999694824222,-0.025150072189245143
4319,2016-10-13,17.489999771118164,17.504999160766598,17.329999923706055,17.430000305175778,1385590.0,-0.00028585698058514186,2.8889477588218875,-0.8000050863406796,37.29278653179631,40.69966771414012,0.41918675644121706,0.4806329725604428,0.9482847663356928,0.4402856716392485,15.069883163518341,0.17499923706054332,-0.21549930900999925,-0.43950042724609517,-0.93847719163983,0.05947633714763967,-0.6889888094429644,-0.19001204504922597,0.7605055095126936,28.070163697447498,-14.720633973389639,0.24948838219686753,10,0.3325004577636719,0.8375005722045898,1.4325003623962402,0.4200000762939453,-1.3449993133544922,3,-0.056031992856548474,1.8276134226070497,17.495000839233402,1.3055705672293396,17.540000915527347,2.392874659400545,17.854999542236328,-0.056031992856548474
4320,2016-10-14,17.84000015258789,17.885000228881836,17.495000839233402,17.59000015258789,1169089.0,0.020011457178386927,1.2941130271852948,4.1667037543310625,48.463344182225306,40.48276191594383,-0.002394606668953969,0.12773043140725804,0.5922441076481064,0.09120188426725662,14.944729904151737,0.3950004577636719,-0.15913002976661517,-0.0835000991821282,-0.5838167763988125,0.4168165780345561,-0.33365843779046855,0.16665823942621216,0.3184545923504878,89.47377226914377,43.798360433770284,0.2501583386083421,10,-0.039999961853027344,0.4524993896484375,1.088749885559082,0.2924995422363281,-1.635000228881836,4,-0.08295961488664216,2.8889477588218875,17.489999771118164,1.8276134226070497,17.495000839233402,1.3055705672293396,17.540000915527347,-0.08295961488664216
4321,2016-10-17,17.729999542236328,17.81999969482422,17.6200008392334,17.809999465942386,1228321.0,-0.006165953442304528,2.9999618531728625,-0.31999969482423296,44.82758015902454,40.56942110796763,0.04141586689801002,0.21363668820186632,0.6951240732371744,0.20029119764181047,15.049494518527515,0.2199993133544922,-0.1542536867158404,-0.17125072479247905,-0.6639968944640664,0.3214954448791083,-0.4176238096282745,0.0751223600433164,0.34560972057881756,72.07196370884597,25.144156102206097,0.24637308483579431,10,-0.049999237060546875,0.3125,1.2325005531311035,0.6550006866455078,-1.3549995422363281,0,-0.09221659735449772,1.2941130271852948,17.84000015258789,2.8889477588218875,17.489999771118164,1.8276134226070497,17.495000839233402,-0.09221659735449772
4322,2016-10-18,17.850000381469727,17.94499969482422,17.770000457763672,17.829999923706055,1101872.0,0.006768237018141665,-1.5,-0.2500059604701508,45.701347312495194,41.12964470923018,-0.1377494933328407,0.08292315875707601,0.5640921347510428,0.08206350238081228,14.820250596110613,0.21500015258789062,-0.1808690320528683,-0.04174985885619975,-0.5305430106435587,0.4470432929311592,-0.28614643474987744,0.20264671703747794,0.15104794743450967,84.55295142927145,39.00357657126355,0.24439657589367894,10,-0.19250011444091797,0.16249942779541016,1.1262497901916504,0.6075000762939453,-1.6750011444091797,1,-0.09691873979074284,2.9999618531728625,17.729999542236328,1.2941130271852948,17.84000015258789,2.8889477588218875,17.489999771118164,-0.09691873979074284
4323,2016-10-19,17.895000457763672,17.94499969482422,17.735000610351562,17.94499969482422,1429681.0,0.002521012623655672,7.4000915541313805,-2.499904634751097,40.74074771777663,40.862092361221926,-0.21298552414345195,0.034161470689028306,0.5078728160232941,0.04550312846833293,14.8317412444121,0.20999908447265625,-0.21600070789579462,0.006750202178956499,-0.48083548395129583,0.4943358883092088,-0.23704264088616966,0.25054304524408266,-0.5650005340576172,91.87003972869118,47.434482576940354,0.24379284306512647,10,-0.25750064849853516,0.01999950408935547,1.0137500762939453,0.5625,-1.7950000762939453,2,-0.0908074858022706,-1.5,17.850000381469727,2.9999618531728625,17.729999542236328,1.2941130271852948,17.84000015258789,-0.0908074858022706
4324,2016-10-20,18.0,18.07999992370605,17.850000381469727,17.899999618530273,1369696.0,0.005867535040535499,-1.300008583117925,-2.0000381475547417,42.99287712243355,42.11440596050952,-0.30717703290919474,-0.08296777720632775,0.3828103044481068,-0.05115883835432555,14.295208377805757,0.22999954223632457,-0.2352708902899323,0.11674976348876953,-0.3636916874631275,0.5971912144406666,-0.12347096198717722,0.3569704889647163,-0.6577000808715816,86.32477796470954,43.70984042335243,0.24022072547594794,10,-0.2950000762939453,-0.08500003814697266,0.9000000953674316,0.4575004577636719,-1.6800003051757777,3,-0.09083334604899085,7.4000915541313805,17.895000457763672,-1.5,17.850000381469727,2.9999618531728625,17.729999542236328,-0.09083334604899085
4325,2016-10-21,18.0049991607666,18.07999992370605,17.934999465942386,18.059999465942386,1657244.0,0.0002777311537001115,2.052601991648007,-0.550000953670714,45.61400825083295,42.19648364554323,-0.27265504101550064,-0.08815509049214398,0.3599716412899383,-0.04642933843936703,13.729680608396666,0.14500045776366477,-0.23334361461848374,0.11899900436401367,-0.3636755331664858,0.6016735418945132,-0.12233826440123607,0.3603362731292634,-0.6331912414550764,83.69545386695037,40.50705499589344,0.24133726876525055,10,-0.2999992370605469,-0.08999919891357422,0.8950009346008301,0.4525012969970703,-1.6399993896484375,4,-0.10330457038042629,-1.300008583117925,18.0,7.4000915541313805,17.895000457763672,-1.5,17.850000381469727,-0.10330457038042629
4326,2016-10-24,17.969999313354492,18.225000381469727,17.940000534057614,18.125,812422.0,-0.0019438960868365385,-1.65118300937708,2.818178665556761,45.8438069321771,42.889260937375035,-0.2454373341710685,-0.050631959691685324,0.3736172178638313,-0.005398169564855948,13.036585135407275,0.2849998474121129,-0.2221641588459704,0.08074922561645437,-0.40333720984768107,0.5648356610805898,-0.16129399211561335,0.3227924433485221,-0.5698637138671856,47.958941382088824,4.80685568430814,0.24204321773206708,10,-0.19249916076660156,-0.054999351501464844,0.8675003051757812,0.6750011444091797,-1.6899986267089844,0,-0.09821922410073602,2.052601991648007,18.0049991607666,-1.300008583117925,18.0,7.4000915541313805,17.895000457763672,-0.09821922410073602
4327,2016-10-25,17.739999771118164,17.985000610351562,17.729999542236328,17.924999237060547,825732.0,-0.01279908464244639,-1.4878162245647988,1.1935396542176828,44.938272535210594,44.04608563821913,0.017785888407772177,0.17121259926742738,0.5878538491348237,0.22217126007576837,12.565836390456454,0.2550010681152344,-0.18008756635476075,-0.13850030899047994,-0.6259760473454463,0.34897542936448644,-0.3822381781679631,0.10523756018700325,-0.29037228471191057,2.020244833791225,-42.15370816211998,0.24373786917748386,10,0.03750038146972656,0.17500019073486328,1.0,0.9250001907348633,-1.5900001525878906,1,-0.07694474570064369,-1.65118300937708,17.969999313354492,2.052601991648007,18.0049991607666,-1.300008583117925,18.0,-0.07694474570064369
4328,2016-10-26,18.030000686645508,18.040000915527344,17.75,17.78499984741211,915061.0,0.016347289699489398,1.1886754428266049,-1.3243326838019238,57.2792393188539,46.26680261455886,-0.2104785506679292,-0.12603795313481925,0.29432266413443386,-0.06740054951782071,12.182013156636023,0.3000011444091797,-0.17690777173505978,0.15200061798095632,-0.3347976742496783,0.638798910211591,-0.09139852813435922,0.39539976409627187,-0.5338508265354456,60.60618904682822,11.166523484876173,0.24339914611531654,10,-0.1700000762939453,-0.11500072479248047,0.7099990844726562,0.6899995803833008,-1.9850006103515625,2,-0.10288415856572464,-1.4878162245647988,17.739999771118164,-1.65118300937708,17.969999313354492,2.052601991648007,18.0049991607666,-0.10288415856572464
4329,2016-10-27,17.96500015258789,18.145000457763672,17.90999984741211,18.0,2027644.0,-0.0036051320899705974,-2.2413774959880035,-0.14285603070431527,59.85038023283903,47.53202884240483,-0.07935886587578267,-0.08965554695833333,0.3494843812787991,-0.0034622540855053785,12.763525089174724,0.2350006103515625,-0.13495080442559626,0.1022500991821289,-0.3507802105984723,0.5552804089627301,-0.1242650557081717,0.3287652540724295,-0.4251192611962473,47.47479028833668,-6.381147208538927,0.22651515489030113,10,-0.042499542236328125,-0.05000019073486328,0.7574992179870605,0.755000114440918,-1.760000228881836,3,-0.10381295604105556,1.1886754428266049,18.030000686645508,-1.4878162245647988,17.739999771118164,-1.65118300937708,17.969999313354492,-0.10381295604105556
4330,2016-10-28,17.9950008392334,18.049999237060547,17.799999237060547,17.844999313354492,1178576.0,0.0016699519282323827,-1.0833187634109513,-4.285776566757493,54.0000326973695,48.551190235554266,-0.09505672528082698,-0.15102703156258812,0.316721791184186,-0.026936784291045512,12.74004001882406,0.25,-0.07334189991157558,0.14725074768066548,-0.26340300670511496,0.5579045020664459,-0.05807612951222296,0.35257762487355393,-0.4140127784370691,53.53552478971035,-0.667148737459442,0.20532687719288975,10,-0.017500877380371094,-0.0800008773803711,0.522498607635498,0.7249994277954102,-1.855001449584961,4,-0.09308147075810491,-2.2413774959880035,17.96500015258789,1.1886754428266049,18.030000686645508,-1.4878162245647988,17.739999771118164,-0.09308147075810491
4331,2016-10-31,17.975000381469727,18.049999237060547,17.84000015258789,17.954999923706055,9398320.0,-0.0011114452253909723,1.4706040750381473,0.13333502873709374,64.94839684809794,50.689751295065676,-0.04095497134253989,-0.1551254743193482,0.338990218973116,0.004170270803392384,12.774854841016884,0.20999908447265625,-0.015654331175252167,0.13750028610229492,-0.24767898503841224,0.5226795572430021,-0.05508934946805866,0.3300899216726485,-0.3553715814329941,59.036216564022425,0.3659480115774798,0.1925896355703535,10,0.0024995803833007812,-0.06000041961669922,0.5274991989135742,0.744999885559082,-1.3099994659423793,0,-0.08956887767364374,-1.0833187634109513,17.9950008392334,-2.2413774959880035,17.96500015258789,1.1886754428266049,18.030000686645508,-0.08956887767364374
4332,2016-11-01,17.905000686645508,18.145000457763672,17.854999542236328,18.145000457763672,1148687.0,-0.0038942805751692733,1.4166766007836031,-11.99971390425329,63.851314778825234,53.25759207962663,0.04209356763608341,-0.10881948653326035,0.4013034392876911,0.08993208209415116,12.648244905968713,0.29000091552734375,-0.007330277898955018,0.079000568389894,-0.28173832180301517,0.43973945858280317,-0.10136887670655881,0.2593700134863468,-0.24904959172279462,39.24063468762977,-23.772509129502602,0.18036944509645406,11,0.07249927520751953,0.009999275207519531,0.49249887466430664,0.8124990463256836,-1.3900012969970703,1,-0.09075676837097302,1.4706040750381473,17.975000381469727,-1.0833187634109513,17.9950008392334,-2.2413774959880035,17.96500015258789,-0.09075676837097302
4333,2016-11-02,17.379999160766598,17.78499984741211,17.319999694824222,17.75,1619595.0,-0.029321502694522827,1.1136344917572134,1.5416716337251497,47.2499899864387,53.73060462007166,0.5435162054794382,0.39176953387257285,0.9134877709232541,0.6271642161855091,12.388067389759524,0.5850009918212855,0.0071664395239530165,-0.4177509307861378,-0.8247746007164878,-0.01072726085578779,-0.6212627657513146,-0.214239095820961,0.8450012207031286,7.272655812898845,-57.67537013400671,0.20351183496517564,11,0.39250087738037465,0.5300006866455114,1.0175004005432164,1.3375005722045934,-0.8699989318847621,2,-0.07077097822955658,1.4166766007836031,17.905000686645508,1.4706040750381473,17.975000381469727,-1.0833187634109513,17.9950008392334,-0.07077097822955658
4334,2016-11-03,17.135000228881836,17.385000228881836,17.065000534057614,17.354999542236328,1741376.0,-0.014096602054954,1.285706500636942,0.5945913901446948,31.398442115815683,52.15109727173641,0.7296408914154959,0.6222013823885959,1.1433643340096715,0.8842109625338495,12.06113568647748,0.3199996948242223,0.004096078477346055,-0.6332498550415053,-1.13659950302565,-0.12990020705736072,-0.8849246790335776,-0.381575031049433,1.071900138854982,6.48145368233137,-53.077191055951594,0.251674823992073,11,0.5100002288818359,0.6475000381469727,1.2187495231628418,1.5824995040893555,-0.4200000762939453,3,-0.06361249711281858,1.1136344917572134,17.379999160766598,1.4166766007836031,17.905000686645508,1.4706040750381473,17.975000381469727,-0.06361249711281858
4335,2016-11-04,17.200000762939453,17.260000228881836,17.049999237060547,17.149999618530273,1271576.0,0.003793436427742547,1.4705987950049928,-0.2272786384956174,35.675726389630626,51.0213105447868,0.6017201379390258,0.556597225863726,1.0586880526466373,0.8268885444331957,11.255268550900245,0.21000099182128906,0.009073370823578841,-0.5497493743896484,-1.1079840424824567,0.008485293703159869,-0.8288667084360526,-0.2706320403432443,0.9612236114501975,13.698754215322872,-42.44800098758664,0.27911733404640354,11,0.39749908447265625,0.4824991226196289,1.2137489318847656,1.5174989700317383,-0.27500152587890625,4,-0.05784888343594208,1.285706500636942,17.135000228881836,1.1136344917572134,17.379999160766598,1.4166766007836031,17.905000686645508,-0.05784888343594208
4336,2016-11-07,17.200000762939453,17.440000534057614,17.149999618530273,17.319999694824222,1163537.0,0.0,-1.636357331113853,-2.3999237078009483,31.21389959857511,49.49638021849397,0.5375372364557478,0.5323017302963464,1.0429587607818078,0.826261863151565,10.539837674194247,0.2900009155273402,-0.0011207266293240536,-0.516999435424804,-1.1239623675285166,0.08996349667890868,-0.8204809014766603,-0.21351796937294765,0.8945501032104524,13.698754215322872,-37.249756160479926,0.30348146605185566,11,0.39749908447265625,0.4824991226196289,1.2137489318847656,1.5174989700317383,-0.07000160217285512,0,-0.06162798408561598,1.4705987950049928,17.200000762939453,1.285706500636942,17.135000228881836,1.1136344917572134,17.379999160766598,-0.06162798408561598
4337,2016-11-08,17.139999389648438,17.264999389648438,17.110000610351562,17.245000839233402,996655.0,-0.0034884517807870496,1.1379355704344851,0.8750198683917766,28.366765622745604,46.2838831411486,0.5626463765801262,0.5911057862969713,1.0829855126760286,0.8881553795530444,9.821183416661592,0.154998779296875,-0.024160435552708748,-0.5570007324218764,-1.2129083206819296,0.09890685583817671,-0.8849545265519048,-0.22904693829184808,0.8918783787561075,12.244908551142851,-32.142325248615684,0.3279537941300271,11,0.4575004577636719,0.5200004577636719,1.2737503051757812,1.577500343322754,-0.03999900817871094,1,-0.02771286412110152,-1.636357331113853,17.200000762939453,1.4705987950049928,17.200000762939453,1.285706500636942,17.135000228881836,-0.02771286412110152
4338,2016-11-09,17.055000305175778,17.104999542236328,16.75,16.899999618530273,1366884.0,-0.0049591066219053515,1.7843192986917789,-1.476176636209976,22.608740841974395,42.145923208830304,0.5529452713320531,0.676115788812325,1.145320960671544,0.9756892465549178,9.202991891888843,0.3899993896484375,-0.05153735664190151,-0.6199997901916525,-1.3315881043066327,0.09158852392332761,-0.9757939472491408,-0.26420563313416423,0.9179647513481264,44.20290856619986,4.9089698115880935,0.35579415705748924,11,0.39249992370605824,0.4324998855590856,1.358749389648441,1.6624994277954137,0.3549995422363317,2,-0.031662322243609875,1.1379355704344851,17.139999389648438,-1.636357331113853,17.200000762939453,1.4705987950049928,17.200000762939453,-0.031662322243609875
4339,2016-11-10,16.510000228881836,17.170000076293945,16.459999084472653,17.135000228881836,2250191.0,-0.03195544218949953,1.043169218947263,-4.032240201808989,16.99786276203902,38.03457099379359,0.9720725835926061,1.2057518553017132,1.6426427342591516,1.517845268604173,8.584297493219303,0.7100009918212926,-0.0767882352781335,-1.1159998893737786,-1.9962127554379911,-0.23578702330956602,-1.5561063224058849,-0.6758934563416723,1.3651276231201557,5.10215004583505,-27.394879677124703,0.4401064330321062,11,0.7924995422363281,0.8324995040893555,1.9037494659423828,2.2074995040893555,0.9699993133544922,3,0.0,1.7843192986917789,17.055000305175778,1.1379355704344851,17.139999389648438,-1.636357331113853,17.200000762939453,0.0
4340,2016-11-11,16.360000610351562,16.850000381469727,16.319999694824222,16.684999465942386,2032599.0,-0.009085379554863438,-1.6172829040629095,0.5199981689453181,16.176540121990016,32.61547580200382,0.9675004459102787,1.3061558567095162,1.7285368647322414,1.6903656859827265,9.352651538997314,0.5300006866455043,-0.16601964366836341,-1.1919995307922377,-2.230988774705626,-0.15301028687884966,-1.7114941527489336,-0.6725049088355419,1.3736143648974952,3.571507638754957,-25.855603997345384,0.5194946219566945,11,0.8724994659423828,0.9124994277954102,2.0362491607666016,2.339999198913574,1.1700000762939453,4,0.021699237713457498,1.043169218947263,16.510000228881836,1.7843192986917789,17.055000305175778,1.1379355704344851,17.139999389648438,0.021699237713457498
4341,2016-11-14,16.094999313354492,16.5,16.094999313354492,16.454999923706055,1796439.0,-0.016198122684017213,-1.25,1.1076980861889745,15.942086216728086,27.29222818399303,1.047985724652854,1.5203349504817396,1.9198735566974108,1.9805672349924066,10.29169664457868,0.4050006866455078,-0.27283260126299425,-1.3752508163452148,-2.5965637354754776,-0.1539378972149521,-1.9859072759103462,-0.7645943567800835,1.4689818282435851,0.0,-31.53508305291647,0.610656459565131,11,0.8450002670288086,1.0650005340576172,2.191250801086426,2.4950008392333984,1.5400009155273438,0,0.051568807649303716,-1.6172829040629095,16.360000610351562,1.043169218947263,16.510000228881836,1.7843192986917789,17.055000305175778,0.051568807649303716
4342,2016-11-15,16.120000839233402,16.399999618530273,16.024999618530273,16.155000686645508,1928221.0,0.0015533722861462707,-2.3332994252581254,0.09722163353536079,5.581509232431756,22.662396989103364,0.8304891926913207,1.4325272480881246,1.8309400392161415,1.9725449372415262,11.725030038501986,0.375,-0.3771131483507624,-1.263749313354488,-2.6104367027380313,0.08293807602905545,-1.9370930080462614,-0.5904056186627145,1.238322846410572,8.297046525961898,-18.75270325987462,0.6733436946917721,11,0.6124992370605433,1.004999160766598,2.146248817443844,2.4499988555908168,1.5699996948242116,1,0.06265497946346432,-1.25,16.094999313354492,-1.6172829040629095,16.360000610351562,1.043169218947263,16.510000228881836,0.06265497946346432
4343,2016-11-16,16.270000457763672,16.274999618530273,15.975000381469727,16.114999771118164,1536336.0,0.009305186769295704,2.6363762470089127,-4.428610354223883,12.08061881606369,20.51597217801981,0.5659987599374361,1.2169376968581638,1.622430198489674,1.8278752793283957,13.160784188108899,0.2999992370605469,-0.5071133131256715,-1.0324996948242173,-2.4438427021548996,0.37884331250646497,-1.7381711984895567,-0.32682819115887796,0.8749913771421092,24.686205157344332,0.21099411821550973,0.7056715036653409,11,0.4375,0.8299999237060547,1.9962491989135742,2.299999237060547,1.1999988555908203,2,0.05101413032290347,-2.3332994252581254,16.120000839233402,-1.25,16.094999313354492,-1.6172829040629095,16.360000610351562,0.05101413032290347
4344,2016-11-17,16.364999771118164,16.420000076293945,16.235000610351562,16.309999465942386,1057609.0,0.005838925057261468,1.2424053266749897,0.354839106626446,14.565241188061009,18.170362711178743,0.39145403703669146,1.0468398397415015,1.4667227271390857,1.7297111534227305,14.908471407730275,0.1849994659423828,-0.6413389430604788,-0.8557503700256355,-2.2862609738469217,0.5747602337956526,-1.5710056719362804,-0.14049506811499057,0.5693936021691286,44.571358816964285,22.790081838006067,0.7152553019106437,11,0.3425006866455078,0.7350006103515625,1.7450003623962402,2.192500114440918,1.2299995422363281,3,0.06385579535040486,2.6363762470089127,16.270000457763672,-2.3332994252581254,16.120000839233402,-1.25,16.094999313354492,0.06385579535040486
4345,2016-11-18,16.145000457763672,16.364999771118164,15.9399995803833,16.344999313354492,1225881.0,-0.013443282397275658,2.541671633725135,-3.6363226522404903,13.400029449440424,16.19104380571933,0.4984846645901442,1.1808929863361328,1.6309100540016246,1.9444358938951254,16.92342610604195,0.4250001907348633,-0.7203892697626308,-0.9827497482299812,-2.440175300292232,0.4746758038322696,-1.7114625242611083,-0.254036972198854,0.6167021769964585,36.60727210181147,18.731379375629814,0.7287127760311255,11,0.45749902725219727,0.9374995231628418,1.929999828338623,2.377499580383301,1.5200004577636719,4,0.08268807969161096,1.2424053266749897,16.364999771118164,2.6363762470089127,16.270000457763672,-2.3332994252581254,16.120000839233402,0.08268807969161096
4346,2016-11-21,16.204999923706055,16.260000228881836,16.065000534057614,16.209999084472653,809096.0,0.00371628765817289,2.714228624366564,0.02499594686094526,15.86346150605371,14.801787792753567,0.31570079789911887,1.0349466350429708,1.5289909433968631,1.8781798298528223,18.6643083710255,0.1949996948242223,-0.7498022141411482,-0.8345003128051758,-2.290937730573358,0.6219371049630045,-1.562719021689265,-0.10628160392108654,0.3923621001787083,55.208347820558416,38.38114872617239,0.7282187088840902,11,0.34999990463256836,0.877500057220459,1.841249942779541,2.317500114440918,1.4750003814697266,0,0.08176493484588843,2.541671633725135,16.145000457763672,1.2424053266749897,16.364999771118164,2.6363762470089127,16.270000457763672,0.08176493484588843
4347,2016-11-22,16.375,16.444999694824222,16.295000076293945,16.309999465942386,1148074.0,0.010490594081722593,-2.1579095307889196,-13.00228920260296,26.463722411567417,15.230119078263902,0.02880264885444106,0.7983739362141158,1.3293044065593094,1.7080375149064153,20.405337009248775,0.23999977111816762,-0.7966671458505239,-0.5962502479553216,-2.0423664272430067,0.8498659313323618,-1.319308337599164,0.126807841688521,0.09088953518446985,86.13867743342634,65.28963261710592,0.723058089643842,11,0.17999982833862305,0.7074999809265137,1.4862499237060547,2.1475000381469727,1.4050006866455078,1,0.07694657886301282,2.714228624366564,16.204999923706055,2.541671633725135,16.145000457763672,1.2424053266749897,16.364999771118164,0.07694657886301282
4348,2016-11-23,16.174999237060547,16.405000686645508,16.120000839233402,16.354999542236328,1076230.0,-0.012213787049737634,1.0356943365893945,-2.7692127116407512,27.03349173133242,16.34518896374095,0.10152427918831464,0.8983352265326232,1.4912022245509498,1.9100846870922297,22.533351620465876,0.2849998474121058,-0.8478984107904743,-0.7035009384155266,-2.1008261035276874,0.6938242266966324,-1.4021635209716052,-0.004838355859448029,-0.2349996566772461,46.53457493517816,22.882158784288112,0.6986625825560795,11,0.2200007438659668,0.9075007438659668,1.6600008010864258,2.347500801086426,1.7350006103515625,2,0.09366314488138339,-2.1579095307889196,16.375,2.714228624366564,16.204999923706055,2.541671633725135,16.145000457763672,0.09366314488138339
4349,2016-11-24,16.100000381469727,16.254999160766598,16.079999923706055,16.25,1041797.0,-0.004636714629264516,1.1875186266913562,0.833329801212224,23.80951948447101,17.19329778179439,0.12543985860589046,0.8711113731225737,1.5280529132152196,1.9782520130071148,24.617955462464693,0.17499923706054332,-0.8975671996637402,-0.6852498054504395,-2.0250162582092344,0.6545166473083555,-1.355133031829837,-0.015366579071041997,-0.15070077896118228,31.683319767869833,6.492094916454285,0.6698832263793976,11,0.11999940872192383,0.9824995994567871,1.6762495040893555,2.422499656677246,1.8199996948242188,3,0.08509309934312581,1.0356943365893945,16.174999237060547,-2.1579095307889196,16.375,2.714228624366564,16.204999923706055,0.08509309934312581
4350,2016-11-25,16.319999694824222,16.405000686645508,16.075000762939453,16.079999923706055,1058731.0,0.013664553300738014,-1.6400195313990127,-1.6000025431380016,31.03445724414405,18.870227895951718,-0.11267977735592893,0.547248801790996,1.282152660566485,1.7523117803841046,26.76355385308038,0.3299999237060547,-0.9309062903114906,-0.381500434875484,-1.607431414356146,0.8444305446051779,-0.9944659246158132,0.23146505486484514,-0.36158607063293857,67.1051905094144,38.788874411553145,0.6129654897403308,11,-0.12750005722046254,0.7625002861022914,1.4900002479553187,2.2025003433227504,1.5349998474121058,4,0.07812497808652696,1.1875186266913562,16.100000381469727,1.0356943365893945,16.174999237060547,-2.1579095307889196,16.375,0.07812497808652696
4351,2016-11-28,16.364999771118164,16.485000610351562,16.25,16.25,1022622.0,0.0027573576676116485,-3.0869752707611164,0.47916616996081274,33.1887167630823,21.937695399357334,-0.12890870673311028,0.39573672507274793,1.2043093705812318,1.6997359262357392,28.917518200530946,0.2350006103515625,-0.8915053629353373,-0.25600032806396555,-1.3321172892711957,0.8201166331432628,-0.7940588086675788,0.2820581525396477,-0.3976544056777964,70.73149173326883,38.71410154747908,0.5380584806036144,11,-0.15249967575073242,0.7175002098083496,1.445000171661377,2.1575002670288086,1.2749996185302734,0,0.07943789566703763,-1.6400195313990127,16.319999694824222,1.1875186266913562,16.100000381469727,1.0356943365893945,16.174999237060547,0.07943789566703763
4352,2016-11-29,16.280000686645508,16.375,16.165000915527347,16.299999237060547,916477.0,-0.0051939557385553,1.4705763556193414,-0.17390078450234686,33.18871676308237,24.28303961569274,-0.02103937429821201,0.37181605059229383,1.2591524538937549,1.7785839501216323,31.13150896033612,0.2099990844726527,-0.8350433350946744,-0.2597494125366211,-1.158429553888233,0.6389307288149926,-0.709089483212427,0.18959065813918485,-0.29194911140869273,50.0,18.717479804115328,0.4493400706758067,11,-0.06750059127807617,0.7624993324279785,1.5662493705749512,2.242499351501465,1.3249988555908203,1,0.08599505893625015,-3.0869752707611164,16.364999771118164,-1.6400195313990127,16.319999694824222,1.1875186266913562,16.100000381469727,0.08599505893625015
4353,2016-11-30,16.149999618530273,16.395000457763672,16.149999618530273,16.229999542236328,1622947.0,-0.007985323257502897,-5.1250268221157285,4.000286123032904,40.47617125372387,27.16203184521084,0.10074375411885939,0.42682756939758093,1.359283014339404,1.897783418505341,32.26389820289475,0.24500083923339844,-0.7570240456649735,-0.3282505035400405,-1.1498619485435313,0.49336094146345033,-0.7390562260417859,0.08255521896170492,-0.1420700818888676,18.292410610444833,-15.62834184518509,0.41080572250174574,11,0.0625004768371582,0.8925004005432129,1.6962504386901855,2.372500419616699,1.5450000762939453,2,0.10092886109080745,1.4705763556193414,16.280000686645508,-3.0869752707611164,16.364999771118164,-1.6400195313990127,16.319999694824222,0.10092886109080745
4354,2016-12-01,16.045000076293945,16.145000457763672,16.010000228881836,16.104999542236328,1137420.0,-0.006501519796684896,-1.076940006162243,0.7499940395298381,41.463396984010316,30.280183793496384,0.1738611251845299,0.4700813841785205,1.4282239531640357,1.990542641364712,32.96182292328549,0.1399993896484375,-0.6630152204221105,-0.37875003814697195,-1.1605758868262441,0.403075810532302,-0.7696629624866098,0.012162886192665923,0.4400005340576172,7.368383011359758,-29.1359096983126,0.3909129243396368,12,0.2025003433227539,0.997499942779541,1.8425002098083496,2.4774999618530273,1.5049991607666016,3,0.11623557259271378,-5.1250268221157285,16.149999618530273,1.4705763556193414,16.280000686645508,-3.0869752707611164,16.364999771118164,0.11623557259271378
4355,2016-12-02,16.204999923706055,16.270000457763672,15.949999809265135,16.010000228881836,1186951.0,0.00997194432230053,-1.0317467045309934,-3.2500238420701275,53.160940959814084,34.42434817724753,0.02600158339508951,0.2442387676570945,1.2381169401236,1.8218229857891153,33.48259248807599,0.32000064849853693,-0.5862350846041586,-0.16900014877319336,-0.8647361266825229,0.5267358291361344,-0.5168681377278581,0.1788678401814714,0.27050067901611285,47.66350142337924,6.271431915930712,0.34786798895466403,12,0.012500286102294922,0.8375000953674316,1.7137503623962402,2.317500114440918,1.100000381469723,4,0.10583154339168144,-1.076940006162243,16.045000076293945,-5.1250268221157285,16.149999618530273,1.4705763556193414,16.280000686645508,0.10583154339168144
4356,2016-12-05,16.139999389648438,16.430000305175778,16.100000381469727,16.139999389648438,876726.0,-0.004011140658046419,-7.25020266081723,0.0,50.561758021325815,37.10190768944291,0.09030912036418215,0.23795500006350778,1.2730849610421124,1.8785154095865195,34.470894578735475,0.32999992370605113,-0.520031164209243,-0.18100061416625834,-0.7641914108598371,0.40219018252731864,-0.4725960125130477,0.11059478418053104,0.31448118133544867,39.583205017911695,-5.747508348149147,0.29159539834678866,12,0.07750082015991211,0.9025006294250488,1.8062505722045898,2.382500648498535,1.1050014495849645,0,0.1062577582058537,-1.0317467045309934,16.204999923706055,-1.076940006162243,16.045000076293945,-5.1250268221157285,16.149999618530273,0.1062577582058537
4357,2016-12-06,16.665000915527347,16.684999465942386,16.245000839233402,16.245000839233402,1207097.0,0.03252797681117792,-1.0952311751536097,100.0,59.16474899100764,40.67204738496238,-0.43497162395066624,-0.34199085884637626,0.7219204088019815,1.34761543836348,35.097497413231146,0.5450000762939489,-0.40855023630748377,0.367750835418704,-0.10281995038478087,0.8383216212221889,0.13246544251696335,0.6030362283204447,-0.7150011062622124,97.27910751612491,47.29894201470061,0.23528539290174216,12,-0.34750127792358754,0.377499103546139,1.28124904632568,1.8574991226196254,0.7599983215331996,1,0.05850575580902917,-7.25020266081723,16.139999389648438,-1.0317467045309934,16.204999923706055,-1.076940006162243,16.045000076293945,0.05850575580902917
4358,2016-12-07,16.514999389648438,16.774999618530273,16.379999160766598,16.71500015258789,1874345.0,-0.009000991157411153,1.4687552154114139,-0.4761922062115976,53.39365500480287,43.95917355388814,-0.25889469508596363,-0.24719283263127068,0.8407361972883933,1.487034125920431,34.82326850815628,0.3950004577636754,-0.307692199119753,0.24474935531616282,-0.08307422205204418,0.5725729326843698,0.08083756663205932,0.4086611440002663,-0.5502995872497571,68.4848134554808,17.084325039590162,0.16391178868410364,12,-0.15249967575073242,0.3475003242492676,1.4312505722045898,2.007500648498535,1.085000991821289,2,0.06600061718870553,-1.0952311751536097,16.665000915527347,-7.25020266081723,16.139999389648438,-1.0317467045309934,16.204999923706055,0.06600061718870553
4359,2016-12-08,16.510000228881836,16.649999618530273,16.389999389648438,16.600000381469727,958708.0,-0.00030270426590117694,1.7368642961832674,0.4499990463293216,59.14786008958317,47.082884981159154,-0.21190499048640632,-0.25528211884011043,0.8064338405338773,1.4817929343947966,33.972724669068924,0.26000022888183594,-0.2593260670771258,0.23975019454956126,-0.08807338281864574,0.5675737719177683,0.07583840586545776,0.40366198323366476,-0.5128884338378921,67.87885443458667,14.003718435037598,0.16391178868410364,12,-0.14750051498413086,0.17999982833862305,1.331249713897705,2.0074996948242188,1.2250003814697266,3,0.0717746486683506,1.4687552154114139,16.514999389648438,-1.0952311751536097,16.665000915527347,-7.25020266081723,16.139999389648438,0.0717746486683506
4360,2016-12-09,16.71500015258789,16.764999389648438,16.389999389648438,16.485000610351562,1446627.0,0.012416712347916192,1.2727409342596554,-2.5555461365659307,61.9158859762722,50.27479267151359,-0.39669883263282557,-0.4556859812027909,0.5628982684475687,1.2669222379624046,32.69524614464314,0.375,-0.19071195296817223,0.42700014114380025,0.044784802839650695,0.8092154794479498,0.23589247199172547,0.618107810295875,-0.6867728446044943,91.11118018389688,35.859537497192655,0.1911076691520748,12,-0.35250043869018555,-0.02500009536743164,0.9987502098083496,1.6750001907348633,1.0750007629394531,4,0.0499550748938149,1.7368642961832674,16.510000228881836,1.4687552154114139,16.514999389648438,-1.0952311751536097,16.665000915527347,0.0499550748938149
4361,2016-12-12,16.924999237060547,16.969999313354492,16.71500015258789,16.799999237060547,1618988.0,0.01256351077209783,1.3720835329394439,0.5434793425439106,62.61465963455901,53.54434187945544,-0.579889860754502,-0.6327570985013651,0.31971657526040786,1.0480934828172792,31.185446488258417,0.25499916076660156,-0.09716691642617192,0.5954992294311516,0.1302897274981909,1.0607087313641124,0.36289447846467127,0.828103980397632,-0.8669010366552747,93.79307986151302,40.694938099836136,0.23260475096648026,12,-0.4649996757507324,-0.2349991798400879,0.7150006294250488,1.4575004577636719,0.8350009918212891,0,0.022452058212395487,1.2727409342596554,16.71500015258789,1.7368642961832674,16.510000228881836,1.4687552154114139,16.514999389648438,0.022452058212395487
4362,2016-12-13,17.129999160766598,17.129999160766598,16.864999771118164,16.870000839233402,3610743.0,0.012112256008683486,1.03847000308115,2.079986572265568,71.85355050634215,57.030717351968576,-0.7282175763187091,-0.7991854765360422,0.08468271526379922,0.83241239844752,29.642715619727,0.26499938964843395,-0.022870827647139436,0.7499992370605426,0.17437169018829834,1.325626783932785,0.46218546362442225,1.037813010496663,-1.0171868935843733,100.0,44.168440443499634,0.2878137734361214,12,-0.5899996757507324,-0.5274996757507289,0.5100007057189977,1.2525005340576207,0.5500011444091832,1,0.006713466672561008,1.3720835329394439,16.924999237060547,1.2727409342596554,16.71500015258789,1.7368642961832674,16.510000228881836,0.006713466672561008
4363,2016-12-14,17.100000381469727,17.225000381469727,17.010000228881836,17.129999160766598,3696428.0,-0.0017512423097824081,-1.0476294277929155,-0.11538066522879944,73.36449264511897,60.57528353653621,-0.6138416362879298,-0.7418520868450749,0.08980495735475102,0.8500100925684748,28.027145040982326,0.21500015258789062,0.04573657173611778,0.6785004615783699,0.022234408595203092,1.3347665145615366,0.35036743508678825,1.0066334880699515,-0.9058131628007509,85.02995790132509,25.06383466028079,0.328133026491583,12,-0.5125002861022949,-0.5175004005432129,0.5287494659423828,1.2824993133544922,0.5100002288818359,2,0.019005780604718803,1.03847000308115,17.129999160766598,1.3720835329394439,16.924999237060547,1.2727409342596554,16.71500015258789,0.019005780604718803
4364,2016-12-15,17.40999984741211,17.420000076293945,16.90999984741211,17.079999923706055,1918058.0,0.01812862333490428,1.9142838458646,-11.000445066125412,74.43947032147807,62.9395645767211,-0.7932749482397057,-1.0219442721055998,-0.23488940471703756,0.5271307062234527,27.086070271558082,0.5100002288818359,0.1340456783190298,0.936249923706054,0.1461675881777964,1.7263322592343133,0.5412087559419234,1.3312910914701845,-1.1127313124630582,99.0291046392984,38.315070111379214,0.3950411677641296,12,-0.6499996185302734,-0.7300000190734863,0.057500362396240234,0.8225002288818359,0.03000068664550426,3,0.010913299007630828,-1.0476294277929155,17.100000381469727,1.03847000308115,17.129999160766598,1.3720835329394439,16.924999237060547,0.010913299007630828
4365,2016-12-16,17.479999542236328,17.520000457763672,17.274999618530273,17.305000305175778,3342848.0,0.0040206602778702916,-1.085108109862996,0.5303008409675569,74.7228422634781,65.62412949251579,-0.7413579540207778,-1.0401290723746044,-0.31407667011968954,0.4454055743638463,25.682966753879867,0.24500083923339844,0.2157462660739533,0.9394996643066413,0.0473769543144158,1.831622374298865,0.49343830931053034,1.3855610193027523,-1.0480032223258888,95.03094405428715,34.1141100713467,0.44606135499611194,12,-0.597498893737793,-0.7499995231628418,-0.1574997901916504,0.6075000762939453,-0.06499862670898082,4,0.01458816217352199,1.9142838458646,17.40999984741211,-1.0476294277929155,17.100000381469727,1.03847000308115,17.129999160766598,0.01458816217352199
4366,2016-12-19,17.530000686645508,17.610000610351562,17.415000915527347,17.424999237060547,1308052.0,0.002860477443855869,-2.120042725261431,0.6000108991825491,78.15313767269228,67.73395045714742,-0.6408437509375879,-1.0390473152372763,-0.38206159783738514,0.38560707383224013,24.278044593056197,0.1949996948242152,0.31295493350584636,0.9232507705688491,-0.05646070103621881,1.9029622421739152,0.4333950347663169,1.4131065063713812,-0.9456837874356161,89.26176730372892,25.85017109062585,0.4898557358025331,12,-0.5350008010864258,-0.7550005912780762,-0.27750062942504883,0.4874992370605469,-0.005001068115234375,0,0.014831729532098992,-1.085108109862996,17.479999542236328,1.9142838458646,17.40999984741211,-1.0476294277929155,17.100000381469727,0.014831729532098992
4367,2016-12-20,17.635000228881836,17.700000762939453,17.530000686645508,17.530000686645508,1148211.0,0.005989705540417889,-2.23811080835604,0.9999818350257035,83.82689787732488,71.11542188742764,-0.6635593612543502,-1.101273695299497,-0.4940407053076683,0.2773089587657829,23.606570339526296,0.1700000762939453,0.38394293623692377,0.9652503013610847,-0.10918221464740441,2.039682817369574,0.4280340433568419,1.5024665593653275,-0.8865739358892775,91.77209383178652,21.717442764873823,0.5372162580042442,12,-0.5900001525878906,-0.815000057220459,-0.5850005149841309,0.26999950408935547,0.034999847412109375,1,0.007088176828899728,-2.120042725261431,17.530000686645508,-1.085108109862996,17.479999542236328,1.9142838458646,17.40999984741211,0.007088176828899728
4368,2016-12-21,17.690000534057614,17.690000534057614,17.559999465942386,17.6200008392334,892365.0,0.003118815109834916,2.714332425068294,0.6666666666666329,88.3449908322796,74.35954752550502,-0.5971549986622762,-1.09299270334839,-0.5540746619724075,0.21865774697613105,22.5820749975014,0.13000106811522727,0.47656994550218457,0.9445005416870096,-0.19473248353566674,2.083733566909684,0.3748840290756732,1.514117054298346,-0.770290836474615,98.73414970979317,19.892941794704484,0.5696165126113376,12,-0.6450004577636683,-0.8700003623962367,-0.761250495910641,0.1799993515014684,0.18999862670898793,2,-0.0005653040463498016,-2.23811080835604,17.635000228881836,-2.120042725261431,17.530000686645508,-1.085108109862996,17.479999542236328,-0.0005653040463498016
4369,2016-12-22,17.469999313354492,17.600000381469727,17.360000610351562,17.600000381469727,1065327.0,-0.01243647337825482,2.6922738343261248,-1.8571662125341541,78.68476959593661,76.22275681657885,-0.2532937434427893,-0.8064386126340963,-0.3416060851142859,0.43057811084645436,21.136156704546085,0.32999992370605113,0.5092161581955104,0.6559993743896477,-0.48456199451375426,1.7965607432930497,0.08571868993794851,1.226280058841347,-0.40983722400733313,45.88215758696364,-35.378403067279805,0.5702806844517008,12,-0.2624988555908203,-0.6499991416931152,-0.566248893737793,0.3750009536743164,0.3600006103515625,3,0.008013812392656972,2.714332425068294,17.690000534057614,-2.23811080835604,17.635000228881836,-2.120042725261431,17.530000686645508,0.008013812392656972
4370,2016-12-23,17.594999313354492,17.6299991607666,17.444999694824222,17.479999542236328,520277.0,0.007155123349343651,-1.0000000000000384,-0.8846063558202999,82.11918522155136,78.38992632624466,-0.2685829095480159,-0.8759306629045973,-0.48412480951893855,0.2956671654453089,20.23627659489652,0.18499946594237926,0.5776727201333358,0.7172493934631348,-0.4492860710496558,1.8837848579759235,0.1339816612067395,1.30051712571953,-0.41966626276072105,69.11723457011747,-16.695826035437264,0.5832677322563944,12,-0.3124990463256836,-0.7749991416931152,-0.691248893737793,0.055001258850097656,0.22500038146972656,4,-0.008809251795721007,2.6922738343261248,17.469999313354492,2.714332425068294,17.690000534057614,-2.23811080835604,17.635000228881836,-0.008809251795721007
4371,2016-12-27,17.665000915527344,17.709999084472656,17.569999694824222,17.600000381469727,525883.0,0.0039784941690632625,-1.2399560553581126,0.5652231602341897,77.62428843304585,79.03111942921174,-0.2487333258509956,-0.8891320695193698,-0.5676467185127905,0.2162207310396056,19.672240847908075,0.13999938964843395,0.6431705319062893,0.7222509384155273,-0.46860677712342635,1.9131086539544793,0.1268220806460505,1.3176797961850042,-0.3952276767113503,87.1433242506812,2.6657760349102233,0.595428857769476,12,-0.35500144958496094,-0.8350014686584473,-0.8225011825561523,-0.0325007438659668,-0.060001373291015625,1,-0.01415227778336825,-1.0000000000000384,17.594999313354492,2.6922738343261248,17.469999313354492,2.714332425068294,17.690000534057614,-0.01415227778336825
4372,2016-12-28,17.68000030517578,17.729999542236328,17.594999313354492,17.594999313354492,674784.0,0.000849102115542566,-2.1764389094580947,1.3076968220898502,84.77616257222337,80.29908275444556,-0.19837131978145806,-0.8367709262057019,-0.6001394577890693,0.18921310271595715,18.91474010292481,0.13500022888183594,0.6925035035282079,0.6672503471374505,-0.5241642429723861,1.858664937247287,0.0715430520825322,1.2629576421923687,-0.3221818972284538,86.48665367603847,-0.013295059513140473,0.595707295054918,12,-0.3600006103515625,-0.8400006294250488,-0.8612504005432129,-0.08250093460083008,0.3850002288818324,2,-0.00876700701187949,-1.2399560553581126,17.665000915527344,-1.0000000000000384,17.594999313354492,2.6922738343261248,17.469999313354492,-0.00876700701187949
4373,2016-12-29,17.780000686645508,17.790000915527344,17.584999084472653,17.600000381469727,554405.0,0.00565613007599608,1.0500104903774983,2.11762593963873,85.87570986756351,81.56977603734396,-0.2143064186602217,-0.8520811102085872,-0.7182825596000306,0.077424541959914,18.256103216090345,0.20500183105469105,0.7324824345809802,0.6857506752014153,-0.47989500576375477,1.8513963561665836,0.10292783471883027,1.2685735156840003,-0.34774605184038165,97.6743670268448,8.454672332253395,0.5828228404825845,12,-0.24750041961669922,-0.9100003242492676,-0.9612507820129395,-0.43250131607055664,0.5349998474121058,3,-0.0061867607482255504,-2.1764389094580947,17.68000030517578,-1.2399560553581126,17.665000915527344,-1.0000000000000384,17.594999313354492,-0.0061867607482255504
4374,2016-12-30,17.90999984741211,17.90999984741211,17.729999542236328,17.729999542236328,793474.0,0.007311538568400833,1.0,1.0,85.25073480759998,82.7395418755797,-0.2971727610741297,-0.8803302168878133,-0.8686728696512986,-0.06859649001760104,17.36810811642955,0.18000030517578125,0.7400028891627386,0.7224998474121094,-0.38675101079250496,1.8317507056167237,0.16787441830980043,1.2771252765144183,-0.4061959564625397,100.0,10.564358614971212,0.5546254291023074,12,-0.27499961853027344,-0.9800000190734863,-1.1712498664855957,-0.5925002098083496,0.29000091552734375,4,-0.001675080228984105,1.0500104903774983,17.780000686645508,-2.1764389094580947,17.68000030517578,-1.2399560553581126,17.665000915527344,-0.001675080228984105
4375,2017-01-02,17.920000076293945,17.989999771118164,17.8700008392334,17.924999237060547,545563.0,0.000558360076327924,-1.2857454268015769,-0.027773068282965285,83.27760136053239,83.30892672978416,-0.26618772543596236,-0.7960743303260571,-0.899529628160348,-0.09344572578861232,17.02349342064474,0.11999893188476562,0.7513850734126848,0.6467500686645522,-0.40644223658406986,1.6999423739131743,0.12015391604024117,1.1733462212888632,-0.3350009918212926,83.33340902175725,-5.32173772960617,0.5265961526243108,1,-0.24499988555908203,-0.9500002861022949,-1.2687501907348633,-0.7000002861022949,0.4249992370605433,0,-0.005022329922138247,1.0,17.90999984741211,1.0500104903774983,17.780000686645508,-2.1764389094580947,17.68000030517578,-0.005022329922138247
4376,2017-01-03,17.854999542236328,18.045000076293945,17.790000915527344,17.959999084472656,841167.0,-0.0036272619297365027,-1.1702352158174114,21.003433803891646,76.75275298383646,82.52291063050767,-0.16789378512540765,-0.6282112535947917,-0.855442629755423,-0.045180147083403455,17.146711903471896,0.25499916076660156,0.7353605366565681,0.49599952697753835,-0.4416213068250663,1.433620360780143,0.027189110076236034,0.9648099438788407,-0.18900032043457315,58.69562513216685,-27.346157385333214,0.468810416901303,1,-0.15249919891357422,-0.8574995994567871,-1.2174997329711914,-0.6349997520446777,0.2350006103515625,1,-0.00196022673253593,-1.2857454268015769,17.920000076293945,1.0,17.90999984741211,1.0500104903774983,17.780000686645508,-0.00196022673253593
4377,2017-01-04,17.639999389648438,17.84000015258789,17.59000015258789,17.809999465942386,1077943.0,-0.0120414538280611,1.1738993423835073,1.6190554041780538,67.53240319294538,80.21040089280388,0.053518069766795406,-0.3546020773532348,-0.6568708180830356,0.1559760756456079,17.851546816894455,0.2649993896484375,0.7081129745694099,0.23224945068359304,-0.6533874868883132,1.1178863882554992,-0.21056901810235829,0.6750679194695444,0.4050006866455078,11.956562301750875,-71.14753810420972,0.44281846878595277,1,0.0625009536743164,-0.6424994468688965,-0.9924993515014648,-0.4199995994567871,0.6000003814697266,2,-0.001984118402671098,-1.1702352158174114,17.854999542236328,-1.2857454268015769,17.920000076293945,1.0,17.90999984741211,-0.001984118402671098
4378,2017-01-05,17.604999542236328,17.78499984741211,17.565000534057614,17.569999694824222,1121794.0,-0.001984118402671098,-8.778145133942324,-0.20588136296825674,57.707478295483035,77.87959074830903,0.08402908741536308,-0.2463876061701562,-0.6483937563061417,0.18133855943286648,18.849667868792718,0.21999931335449574,0.6675928106390501,0.14274959564209055,-0.6397127223629724,0.9252119136471535,-0.24848156336043914,0.5339807546446202,0.4400005340576172,8.333134650995282,-69.75106138519696,0.3912311590025311,1,0.1400003433227539,-0.6074995994567871,-0.9774994850158691,-0.38499975204467773,0.4500007629394531,3,0.026128997658744213,1.1738993423835073,17.639999389648438,-1.1702352158174114,17.854999542236328,-1.2857454268015769,17.920000076293945,0.026128997658744213
4379,2017-01-06,17.69499969482422,17.69499969482422,17.545000076293945,17.59000015258789,577915.0,0.005112192838856444,1.857148047229791,3.0000000000003046,58.36574085068995,75.24031915154666,0.03274516787321602,-0.2561938810707538,-0.7623222451888765,0.07941213279688242,19.87006370407622,0.14999961853027344,0.6054047778366431,0.17349977493286062,-0.47300602500343203,0.8200055748691533,-0.1497531250352857,0.49675267490100694,0.33080039978027287,29.999923706054688,-44.042862945354045,0.32325289996814555,1,0.10000038146972656,-0.6974997520446777,-1.0674996376037598,-0.47499990463256836,0.5,4,0.03503819440102873,-8.778145133942324,17.604999542236328,1.1738993423835073,17.639999389648438,-1.1702352158174114,17.854999542236328,0.03503819440102873
4380,2017-01-09,17.549999237060547,17.75,17.475000381469727,17.75,1479942.0,-0.008194431210195696,1.7499856949398234,-1.9047774750227067,50.7245835976664,72.25146305872671,0.1907505366218274,-0.04788503361247365,-0.644395551935979,0.214955007446342,21.218322868996324,0.27499961853027344,0.5228429373719052,-0.01325063705444407,-0.5365731143259715,0.5100718402170834,-0.2749118756902078,0.24841060158131967,0.4469528564453107,13.157701007883713,-56.52441070254174,0.2616612386357631,1,0.21000099182128906,-0.5524992942810059,-0.9049990177154541,-0.3299994468688965,0.5500011444091797,0,0.037037125591794284,1.857148047229791,17.69499969482422,-8.778145133942324,17.604999542236328,1.1738993423835073,17.639999389648438,0.037037125591794284
4381,2017-01-10,17.305000305175778,17.600000381469727,17.25,17.579999923706055,1601895.0,-0.013960053705723396,1.2222208766522757,1.3749928474699296,39.1447562424787,67.18130679986619,0.4238896249475239,0.2393119539486257,-0.42923072275162966,0.45161024783098114,21.78142344117892,0.35000038146972656,0.4718621052420957,-0.27724962234497497,-0.725162770846385,0.1706635261564351,-0.5012061965956818,-0.05329304809426816,0.6501956513671878,9.322083212102976,-55.18781074076484,0.22395657425070506,1,0.34249973297119496,-0.23250007629394176,-0.6750001907348597,-0.0850005149841273,0.7500000000000036,1,0.06009817912962734,1.7499856949398234,17.549999237060547,1.857148047229791,17.69499969482422,-8.778145133942324,17.604999542236328,0.06009817912962734
4382,2017-01-11,17.245000839233402,17.325000762939453,17.055000305175778,17.25,1818695.0,-0.0034671750872162788,2.483861440964791,0.01817879164093317,35.40986066988535,61.5739902223464,0.46454747800117246,0.32503344135112044,-0.39812102847628594,0.4982817865522513,22.165694634091,0.2700004577636754,0.3959250068094917,-0.3429991722106891,-0.7688776619408628,0.08287931751948463,-0.555938417075776,-0.13005992734560223,0.639675521655267,26.02748674000032,-32.742432717567475,0.2129392448650862,1,0.3049993515014613,-0.10000038146973012,-0.615000724792484,-0.0250010490417516,0.8199996948242116,2,0.04899966785922483,1.2222208766522757,17.305000305175778,1.7499856949398234,17.549999237060547,1.857148047229791,17.69499969482422,0.04899966785922483
4383,2017-01-12,17.424999237060547,17.469999313354492,17.209999084472653,17.25,1966869.0,0.010437714645837426,-1.039208939817764,-35.00572300651095,48.484844592694,57.488891309579074,0.2557961136530089,0.17985268638413743,-0.588588287601965,0.3064256834256973,22.11379645698675,0.2600002288818395,0.34427025847687887,-0.17925071716308594,-0.5476508768459851,0.18914944251981325,-0.36345079700453553,0.004949362678363656,0.36011599714257514,53.23727976288514,-6.866964748846144,0.18420007984144937,1,0.1250009536743164,-0.21249961853027344,-0.7449994087219238,-0.20499944686889648,0.6200008392333984,3,0.046771912180301634,2.483861440964791,17.245000839233402,1.2222208766522757,17.305000305175778,1.7499856949398234,17.549999237060547,0.046771912180301634
4384,2017-01-13,17.600000381469727,17.665000915527344,17.420000076293945,17.485000610351562,1792795.0,0.010043107722895961,1.0,0.6571444141689373,50.16290125773191,53.80948018704568,0.035980932916327646,0.020886613172557134,-0.7643423537280896,0.120863278150388,21.648995862650448,0.24500083923339844,0.28292502455537516,-0.01374959945678711,-0.37067909672142463,0.3431798978078504,-0.19221434808910587,0.16471514917553165,0.09750106125011371,78.41731159778264,18.649560164191925,0.17846474863231923,1,-0.05000019073486328,-0.38250064849853516,-0.9875006675720215,-0.38000059127807617,0.5349998474121129,4,0.02585226783205674,-1.039208939817764,17.424999237060547,2.483861440964791,17.245000839233402,1.2222208766522757,17.305000305175778,0.02585226783205674
4385,2017-01-16,17.735000610351562,17.799999237060547,17.579999923706055,17.600000381469727,1010794.0,0.007670467383851465,-1.5142614249435973,1.1739173701756422,52.1874925494123,51.080006805443,-0.14306611493452692,-0.09911155234491531,-0.9006377955755269,-0.026495330874475087,21.07175714982042,0.2199993133544922,0.2077270393573123,0.10850057601928853,-0.2465249743237301,0.46352612636230717,-0.06901219915221901,0.2860133511907961,-0.6800003051757848,91.27533961095156,33.52582229631845,0.1775127751715088,1,-0.28750038146972656,-0.5175008773803711,-1.2087507247924805,-0.5150008201599121,0.6049995422363281,0,0.025937359382111502,1.0,17.600000381469727,-1.039208939817764,17.424999237060547,2.483861440964791,17.245000839233402,0.025937359382111502
4386,2017-01-17,17.790000915527344,17.790000915527344,17.635000228881836,17.704999923706055,1095231.0,0.0031012293928920354,2.6470324245484123,0.6296359089560463,53.35367839298841,49.504592938781116,-0.23273014838630246,-0.14085634368513666,-0.9563209098510086,-0.09150408808578447,20.251280809529153,0.1550006866455078,0.12455725143598784,0.15050086975097798,-0.20866346141950132,0.5096652009214573,-0.029081295834263443,0.3300830353362194,-0.7201006317138692,98.657941494237,42.70343350466753,0.17958216558524034,1,-0.3625011444091797,-0.4100008010864258,-1.2637510299682617,-0.5700011253356934,0.36499977111816406,1,0.017425489038160213,-1.5142614249435973,17.735000610351562,1.0,17.600000381469727,-1.039208939817764,17.424999237060547,0.017425489038160213
4387,2017-01-18,17.760000228881836,17.93000030517578,17.719999313354492,17.799999237060547,990132.0,-0.0016863791512974347,-2.49999205276961,-0.4705710759564681,49.36304262256843,48.57743341956838,-0.20553102280702973,-0.106469563766737,-0.9254314014116503,-0.07338463475011991,19.33452292486001,0.21000099182128906,0.04747822968262838,0.11425018310546875,-0.2489125687249043,0.4774129349358418,-0.06733119280971778,0.2958315590206553,-0.6754979660034195,76.38891832323158,24.649568448117634,0.18158137591518578,1,-0.2674999237060547,-0.30500030517578125,-1.1850004196166992,-0.632500171661377,0.4349994659423828,2,0.016610364442124714,2.6470324245484123,17.790000915527344,-1.5142614249435973,17.735000610351562,1.0,17.600000381469727,0.016610364442124714
4388,2017-01-19,17.68000030517578,17.770000457763672,17.635000228881836,17.760000228881836,1239372.0,-0.004504500150622537,1.6999942779759294,2.0000476848981927,42.43422786284157,46.80726530980745,-0.12714396989422383,-0.028730260959349607,-0.842713742656052,-0.006490430747046361,18.24250166223587,0.13500022888183594,-0.014425280814968744,0.03475027084350657,-0.32818341886120095,0.3976839605482141,-0.14671657400884897,0.2162171156958621,-0.5616781206054711,50.9804141562604,5.124886103338213,0.18146684485235448,1,-0.1875,-0.2025003433227539,-1.108750820159912,-0.5525002479553223,0.5,3,0.021776030669474755,-2.49999205276961,17.760000228881836,2.6470324245484123,17.790000915527344,-1.5142614249435973,17.735000610351562,0.021776030669474755
4389,2017-01-20,17.610000610351562,17.725000381469727,17.540000915527347,17.709999084472656,1163387.0,-0.003959258688684852,1.846122245370995,1.2499821185895144,40.18988984457518,45.6367437816862,-0.07875085586802655,0.055121888237110284,-0.7531840120840485,0.040842000153237024,17.801051059166706,0.18499946594237926,-0.053493620834771605,-0.04224948883056712,-0.3962413972609582,0.31174241959982396,-0.21924544304576443,0.1347464653846302,-0.45921130095703333,17.94866778825388,-22.209190187116683,0.1769959542151964,1,-0.11750030517578125,-0.13250064849853516,-1.0250005722045898,-0.5050005912780762,0.4949989318847656,4,0.02470184275216214,1.6999942779759294,17.68000030517578,-2.49999205276961,17.760000228881836,2.6470324245484123,17.790000915527344,0.02470184275216214
4390,2017-01-23,17.440000534057614,17.555000305175778,17.375,17.555000305175778,872017.0,-0.009653609903569116,2.1304463204683177,1.1500152590218966,37.685485468488984,45.47460258457623,0.0827020073853646,0.22442061686338022,-0.5603909728847576,0.18017009135265027,17.050056187653244,0.2350006103515625,-0.07438680440611378,-0.2044996261596701,-0.570356884117178,0.1613576317978378,-0.38742825513842405,-0.02157099718091615,-0.25804278483183296,11.71180149838413,-25.02294187400521,0.18292862897875362,1,0.052499771118167615,0.10999965667724965,-0.7200005054473841,-0.35750055313109996,0.9349994659423864,0,0.03985089871224479,1.846122245370995,17.610000610351562,1.6999942779759294,17.68000030517578,-2.49999205276961,17.760000228881836,0.03985089871224479
4391,2017-01-24,17.415000915527347,17.489999771118164,17.28499984741211,17.450000762939453,927477.0,-0.0014334643213712583,2.5652822928415047,0.3043471049706954,42.47496204437306,46.2596138484082,0.13962969129316605,0.24214547338657866,-0.5038758567775403,0.17148622381642653,16.15372896724639,0.2049999237060547,-0.10589305251427561,-0.21699924468993714,-0.5967275145843658,0.1627290252044915,-0.40686337963715147,-0.02713510974272282,-0.20312146406356746,20.155190054589127,-18.899468739268507,0.18986413494721494,1,0.15499877929687145,0.13499927520751598,-0.6087505817413366,-0.33250093460083363,0.9649982452392543,1,0.05311508403285847,2.1304463204683177,17.440000534057614,1.846122245370995,17.610000610351562,1.6999942779759294,17.68000030517578,0.05311508403285847
4392,2017-01-25,17.524999618530273,17.639999389648438,17.354999542236328,17.524999618530273,1245689.0,0.006316319105378332,1.4782644751463685,-0.0,47.45222813865591,46.14487868684841,0.08216634265367873,0.1264207693555548,-0.581237083593809,0.033530543437532145,15.10390919299351,0.2849998474121094,-0.11337051607714344,-0.09925050735473562,-0.4811745136861312,0.28267349897665994,-0.2902125105204334,0.09171149581096216,-0.2843953329180131,49.484426616328456,6.273388068449883,0.1909620031656981,1,0.08250045776367188,0.025000572204589844,-0.6399996280670166,-0.44249963760375977,1.0150012969970703,2,0.03594870652374205,2.5652822928415047,17.415000915527347,2.1304463204683177,17.440000534057614,1.846122245370995,17.610000610351562,0.03594870652374205
4393,2017-01-26,17.670000076293945,17.674999237060547,17.389999389648438,17.540000915527347,1435944.0,0.008273920737227991,3.071499611711331,100.0,49.230780065425066,46.04130966548098,-0.027296482966466584,-0.02871545476530102,-0.6960779089927307,-0.1363926268541995,13.873598223721839,0.2849998474121094,-0.07585412429769178,0.05124998092651367,-0.3243458434097235,0.42684580526275084,-0.13654793124160491,0.23904789309463226,-0.4018199498991457,87.49994581402505,40.857293141287585,0.18779791216811828,1,-0.0625,-0.11999988555908203,-0.7374999523162842,-0.5875000953674316,0.9449996948242188,3,0.02971135349538634,1.4782644751463685,17.524999618530273,2.5652822928415047,17.415000915527347,2.1304463204683177,17.440000534057614,0.02971135349538634
4394,2017-01-27,17.8799991607666,17.8799991607666,17.655000686645508,17.729999542236328,1474231.0,0.011884498221049311,1.9999872843101103,1.153850668309963,59.7633303048943,46.883069416090095,-0.21612917332747372,-0.25410547553958907,-0.8759179074745589,-0.3713841829176481,12.49523719568808,0.22499847412109375,-0.01722634966303005,0.2627490997314439,-0.10815951847249039,0.6336577179353782,0.07729479062947675,0.44820340883341103,-0.5853462272205618,100.0,47.09255830456688,0.18545430910196722,1,-0.27249908447265625,-0.3299989700317383,-0.9474990367889404,-0.7974991798400879,0.6850013732910121,4,0.01677858828245693,3.071499611711331,17.670000076293945,1.4782644751463685,17.524999618530273,2.5652822928415047,17.415000915527347,0.01677858828245693
4395,2017-01-30,17.829999923706055,17.93000030517578,17.7450008392334,17.8799991607666,1132235.0,-0.0027963780429172136,1.466634453995219,-0.33332909477003675,67.55855061628567,48.46138855201202,-0.16901038697316295,-0.22260775281817047,-0.7886264444000481,-0.3426107516157657,10.889633315900651,0.1849994659423828,0.006122404410199067,0.21724987030029297,-0.1401302591739153,0.5746299997745012,0.03855980556318883,0.3959399350373971,-0.5099330952948264,84.49607589172182,24.99823244823142,0.17869006473710458,1,-0.22249984741210938,-0.2799997329711914,-0.8162496089935303,-0.747499942779541,0.735000610351559,0,0.015423422305495649,1.9999872843101103,17.8799991607666,3.071499611711331,17.670000076293945,1.4782644751463685,17.524999618530273,0.015423422305495649
4396,2017-01-31,17.81999969482422,17.899999618530273,17.690000534057614,17.889999389648438,985699.0,-0.0005608653350883674,3.6666384096978706,1.4000152590218966,69.89618463691025,50.742848775827774,-0.17244138028183187,-0.22700260985087795,-0.7426155661712244,-0.3470045915993083,9.515288665543624,0.2099990844726598,0.01505974346621386,0.2089996337890625,-0.14369793907433603,0.561697206652461,0.03265084735736323,0.38534842022076177,-0.47553552734240867,80.86948445264143,16.429918421821625,0.17634878643169852,1,-0.21249961853027344,-0.26999950408935547,-0.768749475479126,-0.7374997138977051,0.7000007629394531,1,0.031144798803615092,1.466634453995219,17.829999923706055,1.9999872843101103,17.8799991607666,3.071499611711331,17.670000076293945,0.031144798803615092
4397,2017-02-01,17.604999542236328,17.959999084472656,17.540000915527347,17.920000076293945,1303326.0,-0.012065104167781615,1.1265808115194442,4.500027247956403,56.081093271954515,52.259167154618105,0.020405579583474776,-0.015556596104296716,-0.49884107225945584,-0.14228619936008613,8.777963155043766,0.41999816894530895,0.004772415472743319,-0.004250526428222656,-0.3566894844106052,0.3481884315541599,-0.18047000541941216,0.17196895256296685,-0.23711392924676034,37.71934521021001,-26.974914552612844,0.17621947899119125,2,0.017499923706054688,-0.054999351501464844,-0.5350000858306885,-0.5224995613098145,1.010000228881836,2,0.044021564253436285,3.6666384096978706,17.81999969482422,1.466634453995219,17.829999923706055,1.9999872843101103,17.8799991607666,0.044021564253436285
4398,2017-02-02,18.065000534057614,18.18000030517578,17.459999084472653,17.559999465942386,1736980.0,0.026128997658744213,-1.0425513494794605,-1.603175275959554,63.172813410448576,54.812825328604035,-0.4238078427638925,-0.4630703442873134,-0.9176815976415078,-0.6127128367112107,8.370198429475309,0.7200012207031286,-0.0016265765849361458,0.4327504158019977,0.02567531220513075,0.8398255193988646,0.22921286400356422,0.6362879676004312,-0.6615881127790608,84.02783664646252,20.199093375079983,0.2035375517984335,2,-0.3325004577636683,-0.4475002288818324,-0.985000848770138,-0.9825005531311,0.399999618530277,3,0.026293958894394676,1.1265808115194442,17.604999542236328,3.6666384096978706,17.81999969482422,1.466634453995219,17.829999923706055,0.026293958894394676
4399,2017-02-03,18.315000534057614,18.325000762939453,18.045000076293945,18.09000015258789,1320410.0,0.013838914619940246,1.2857120614086306,0.4455443674792073,65.4255367717704,57.895053251190866,-0.6294837682549606,-0.7001362032699454,-1.1203496625176506,-0.8709922423954843,8.184359460823018,0.2800006866455078,0.008858773110613782,0.6517503738403292,0.14285813341470188,1.1606426142659565,0.3973042536275173,0.9061964940531411,-0.8550014495849609,98.84390641882167,36.89711584076608,0.25444612021281293,2,-0.5100002288818324,-0.6249999999999964,-1.1137502193450892,-1.2325005531311,0.2549991607666051,4,0.016379974245847695,-1.0425513494794605,18.065000534057614,1.1265808115194442,17.604999542236328,3.6666384096978706,17.81999969482422,0.016379974245847695
4400,2017-02-06,18.200000762939453,18.38999938964844,18.104999542236328,18.38500022888184,2124681.0,-0.006278993598952565,1.9231085244778485,-0.822218454626401,60.56701385679939,59.90528123034933,-0.44180079736242917,-0.5627980775764847,-0.9654707022007187,-0.7598353136654836,8.374380492424583,0.2849998474121129,0.037444285600923166,0.5042505264282227,-0.05474557985334627,1.0632466327097916,0.2247524732874382,0.7837485795690071,-0.7400016784668004,79.57004684282609,21.3471443983631,0.27949805314078374,2,-0.3275012969970703,-0.47750091552734375,-0.9175007343292236,-1.1175007820129395,0.24499893188476562,0,0.02005493163832206,1.2857120614086306,18.315000534057614,-1.0425513494794605,18.065000534057614,1.1265808115194442,17.604999542236328,0.02005493163832206
4401,2017-02-07,18.34499931335449,18.489999771118164,18.114999771118164,18.125,2061810.0,0.007966952985534848,-2.125002980235081,-1.1891889105398938,64.23357867478494,61.76987573436367,-0.4928325030504048,-0.6597113551525169,-1.069533654009593,-0.9113054996782601,9.434761380173942,0.375,0.08299114831880061,0.597249126434324,-0.0008219889591352114,1.1953202418277833,0.2982135687375944,0.8962846841310537,-0.7734001922607412,85.92229503885959,28.758115089419185,0.29903555769673035,2,-0.40499973297118785,-0.572499275207516,-1.0224993228912318,-1.262499332427975,0.15500068664551137,1,0.011992435483111352,1.9231085244778485,18.200000762939453,1.2857120614086306,18.315000534057614,-1.0425513494794605,18.065000534057614,0.011992435483111352
4402,2017-02-08,18.09000015258789,18.440000534057614,18.0,18.149999618530273,2724108.0,-0.013900200071469526,-2.6666746139601862,-0.2727256964011731,59.19283930343161,62.8767712052533,-0.16680052459009076,-0.356435755145597,-0.7729778100195865,-0.66217094523493,9.671069793106906,0.44000053405761363,0.14651376134459326,0.3000000000000007,-0.2671164311895531,0.8671164311895545,0.016441784405223814,0.5835582155947776,-0.38982494049072614,61.16511146871315,3.085764453507835,0.2835582155947768,2,-0.11500072479248047,-0.31750011444091797,-0.7400000095367432,-1.007500171661377,0.7700004577636683,2,0.023770055364773723,-2.125002980235081,18.34499931335449,1.9231085244778485,18.200000762939453,1.2857120614086306,18.315000534057614,0.023770055364773723
4403,2017-02-09,18.239999771118164,18.270000457763672,18.100000381469727,18.174999237060547,2161227.0,0.008291852806248556,1.7199597174115384,-1.0833518771656547,63.63637114266925,63.30710907611718,-0.2541716244541803,-0.4661465290827742,-0.8746299636920334,-0.8160249199298661,10.490869965391655,0.18000030517578125,0.20984782417437486,0.4092495918273933,-0.1645214363730716,0.9830206200278582,0.12236407772716262,0.696135105927624,-0.4292491207580582,48.979568004795624,-13.590442446677322,0.2868855141002322,2,-0.2650003433227539,-0.4674997329711914,-0.8899996280670166,-1.1574997901916504,0.9150009155273438,3,0.020559210784299786,-2.6666746139601862,18.09000015258789,-2.125002980235081,18.34499931335449,1.9231085244778485,18.200000762939453,0.020559210784299786
4404,2017-02-10,18.05500030517578,18.31999969482422,18.020000457763672,18.225000381469727,1506191.0,-0.010142514707446315,-1.4999960263532255,-2.6153643005956746,63.225829739443526,62.82569564535694,-0.04664265437991233,-0.2585687966684631,-0.6390509558995632,-0.63815027193872,10.975177496719425,0.2999992370605469,0.25725314587727155,0.20150012969970632,-0.3698241065770773,0.77282436597649,-0.08416198843868727,0.4871622478380999,-0.14915477790954768,11.224557319745738,-55.39189707790908,0.2856621181383919,2,-0.0800008773803711,-0.2825002670288086,-0.6837503910064697,-1.012500286102295,1.1700000762939453,4,0.022708382192304644,1.7199597174115384,18.239999771118164,-2.6666746139601862,18.09000015258789,-2.125002980235081,18.34499931335449,0.022708382192304644
4405,2017-02-13,18.19499969482422,18.31999969482422,18.020000457763672,18.065000534057614,1114079.0,0.007754050804879009,-1.7272743035988314,-0.7647006024975245,65.98361552772701,62.39096574433658,-0.14463152205960128,-0.38192049808777995,-0.7309592204313127,-0.7821376562590032,11.0463521958242,0.2999992370605469,0.2984102591079676,0.3184995651245117,-0.2695308468963056,0.906529977145329,0.024484359114104848,0.6125147711349186,-0.2073725734187164,39.79587467545864,-31.346912353137434,0.29401520601040787,2,-0.2200002670288086,-0.4224996566772461,-0.7987496852874756,-1.1524996757507324,0.9449996948242223,0,0.02061005805384397,-1.4999960263532255,18.05500030517578,1.7199597174115384,18.239999771118164,-2.6666746139601862,18.09000015258789,0.02061005805384397
4406,2017-02-14,18.100000381469727,18.34000015258789,18.020000457763672,18.19499969482422,1163307.0,-0.005221176968830399,-1.5098097880966095,-0.7307686664612386,61.85570821364869,63.03258962674705,-0.006411457288553635,-0.27669216701241695,-0.5858856653714284,-0.6910007179479081,11.14673512593503,0.31999969482421875,0.3023970180081861,0.2080002784729018,-0.3867343639891381,0.8027349209349417,-0.08936704275811636,0.50536759970392,0.3899993896484375,22.72733183924557,-49.04192803244558,0.2973673212310194,2,-0.1250009536743164,-0.3275003433227539,-0.7212502956390381,-1.0575003623962402,1.284999847412113,1,0.019060735142729213,-1.7272743035988314,18.19499969482422,-1.4999960263532255,18.05500030517578,1.7199597174115384,18.239999771118164,0.019060735142729213
4407,2017-02-15,18.05500030517578,18.21999931335449,18.010000228881836,18.125,1726941.0,-0.0024861920080407884,-1.6249910592947128,0.7368442186841208,58.27959247461175,62.48889841165406,0.1219594117033509,-0.21972359794882124,-0.5072267875687757,-0.6509622467941583,10.787379992392463,0.2099990844726527,0.2983225644972123,0.14825019836425923,-0.44733231134314266,0.7438327080716611,-0.14954105648943994,0.4460414532179584,0.42559947967529155,13.636389908389447,-53.8238327524119,0.29779125485370095,2,0.18999958038330078,-0.2825002670288086,-0.695000171661377,-1.012500286102295,1.654998779296875,2,0.02464689489352434,-1.5098097880966095,18.100000381469727,-1.7272743035988314,18.19499969482422,-1.4999960263532255,18.05500030517578,0.02464689489352434
4408,2017-02-16,18.065000534057614,18.174999237060547,17.989999771118164,18.1200008392334,1213182.0,0.0005538758633509833,1.2424571706008831,0.7857220708447374,54.3529813034619,61.2586144707309,0.1251165217238075,-0.21017760704377864,-0.4779223024795094,-0.6672735246463866,10.732437633112484,0.1849994659423828,0.29361322902855846,0.1390004158019984,-0.4505809636528255,0.7285817952568223,-0.15579027392541178,0.4337911055294086,0.39677526855469125,21.4287660557698,-40.183911941047924,0.2947906897274118,2,0.17499923706055043,-0.21500110626220348,-0.7175002098083461,-1.0225005149841273,1.7600002288818395,3,0.0440077527147118,-1.6249910592947128,18.05500030517578,-1.5098097880966095,18.100000381469727,-1.7272743035988314,18.19499969482422,0.0440077527147118
4409,2017-02-17,18.045000076293945,18.18000030517578,17.905000686645508,18.149999618530273,1049384.0,-0.0011071385094044706,2.3333102140842463,1.909071993341533,55.13127491164281,60.65464347682461,0.1148694552984253,-0.16434309294236016,-0.41787799720356134,-0.657436925451897,10.911989497895808,0.27499961853027344,0.33225432508582387,0.09724998474121094,-0.47509027814964,0.6695902476320619,-0.18892014670421275,0.38342011618663463,0.3884691644287095,32.18380724793371,-25.43817129324116,0.28617013144542547,2,0.15250015258789062,-0.1575002670288086,-0.663750171661377,-1.002500057220459,1.8999996185302734,4,0.0615129180193128,1.2424571706008831,18.065000534057614,-1.6249910592947128,18.05500030517578,-1.5098097880966095,18.100000381469727,0.0615129180193128
4410,2017-02-20,18.13500022888184,18.15999984741211,18.040000915527344,18.100000381469727,545354.0,0.004987539606947866,1.8235346916793824,-0.3333333333333672,57.24140047793406,59.87773478828563,0.016404438820227796,-0.2103928946520206,-0.4725716466187073,-0.7575799482389485,11.686368851573341,0.11999893188476562,0.3236095062427147,0.15250015258789418,-0.37247108682510444,0.6774713920008928,-0.10998546711860513,0.4149857722943935,0.2561915275146447,52.8735228991743,-1.733124036779138,0.26248561970649975,2,0.03750038146972301,-0.24750041961670277,-0.7512502670288121,-1.1425004005432164,2.0450000762939418,0,0.06010477743760667,2.3333102140842463,18.045000076293945,1.2424571706008831,18.065000534057614,-1.6249910592947128,18.05500030517578,0.06010477743760667
4411,2017-02-21,18.34000015258789,18.34000015258789,18.049999237060547,18.149999618530273,953453.0,0.011304103728632331,2.052632635647242,5.428610354222882,66.97463266971037,60.74237849564993,-0.2116348565068371,-0.3610523823767089,-0.6459249404319749,-0.9697974315616094,12.44409896681606,0.29000091552734375,0.2932922977942063,0.31125011444091655,-0.16382220983751594,0.786322438719349,0.07371395230170208,0.548786276580131,0.012296318228514735,100.0,41.47031170947748,0.23753616213921583,2,-0.2174997329711914,-0.4525003433227539,-1.007500171661377,-1.3475003242492676,1.8050003051757812,1,0.04362045967309691,1.8235346916793824,18.13500022888184,2.3333102140842463,18.045000076293945,1.2424571706008831,18.065000534057614,0.04362045967309691
4412,2017-02-22,18.155000686645508,18.36000061035156,18.059999465942386,18.350000381469727,1527534.0,-0.01008721179951999,1.790706339490099,-1.026311298499222,52.380961992205194,59.4917774789317,-0.018378075674053918,-0.13326751766349432,-0.43738484096681063,-0.7924460392852914,13.413760905433575,0.3000011444091726,0.27625770751581413,0.09475059509277273,-0.31931139158218613,0.5088125817677316,-0.1122803982447067,0.30178158843025216,-0.25,54.94506415818883,-0.34443837053346016,0.20703099333747899,2,-0.022500038146972656,-0.2675008773803711,-0.7512507438659668,-1.1625008583068848,2.059999465942383,2,0.06774990337186249,2.052632635647242,18.34000015258789,1.8235346916793824,18.13500022888184,2.3333102140842463,18.045000076293945,0.06774990337186249
4413,2017-02-23,18.19499969482422,18.209999084472656,18.03499984741211,18.174999237060547,1270344.0,0.0022031950793663935,6.0000762951094835,-0.10256661058726867,46.42853493581417,57.62541138963956,-0.07312109379585152,-0.13904723880989067,-0.45192596850511535,-0.8369044068185971,14.258788092274916,0.17499923706054688,0.23658337263393037,0.10849962234497212,-0.2660754950019104,0.48307473969185466,-0.07878793632847092,0.29578718101841517,-0.2808990097045907,63.73605644076159,13.379389535877166,0.18728755867344143,2,-0.062499046325683594,-0.30749988555908203,-0.7212495803833008,-1.2024998664855957,2.345001220703125,3,0.0832646009925131,1.790706339490099,18.155000686645508,2.052632635647242,18.34000015258789,1.8235346916793824,18.13500022888184,0.0832646009925131
4414,2017-02-24,18.18000030517578,18.274999618530273,18.045000076293945,18.209999084472656,710743.0,-0.0008243687771374297,1.874997019764919,-1.4999046347510967,49.3670717986605,55.779128753076606,-0.04305329034011862,-0.10584696432155383,-0.4211118444081059,-0.8229841077855866,14.545638650707593,0.22999954223632812,0.22503793587346266,0.0785001754760728,-0.2851235732958912,0.4421239242480368,-0.10331169890990921,0.2603120498620548,-0.25698162155151394,44.615420730777394,-1.9614339961105784,0.18181187438598118,2,-0.047499656677246094,-0.29250049591064453,-0.695000171661377,-1.1875004768371582,2.1199989318847656,4,0.09048407206546338,6.0000762951094835,18.19499969482422,1.790706339490099,18.155000686645508,2.052632635647242,18.34000015258789,0.09048407206546338
4415,2017-02-27,18.104999542236328,18.19499969482422,17.954999923706055,18.190000534057614,898920.0,-0.00412545443786938,4.052663280261811,2.833481688707918,42.052968839407235,53.57882437816089,0.019934731002184236,-0.009684084500914736,-0.3330984415115452,-0.7470345973645252,14.501581828762571,0.23999977111816406,0.1856291167228683,-0.010250568389892578,-0.35070668356514645,0.3302055467853613,-0.18047862597751774,0.15997748919773258,-0.1732412200775144,37.03688005387695,-4.374546566927393,0.1702280575876266,2,0.02750110626220703,-0.2174997329711914,-0.6199994087219238,-1.112499713897705,2.1499996185302734,0,0.10162939514554736,1.874997019764919,18.18000030517578,6.0000762951094835,18.19499969482422,1.790706339490099,18.155000686645508,0.10162939514554736
4416,2017-02-28,18.375,18.375,18.059999465942386,18.104999542236328,1331245.0,0.014913033117388341,1.333333333333307,-3.1764389094582275,59.34427131668542,53.69712202728019,-0.23127587574940023,-0.24872571109740704,-0.588292470910492,-1.0190572712340966,14.950157592403116,0.31500053405761363,0.1665055428068456,0.23199987411499023,-0.09742391957149721,0.5614236678014777,0.06728797727174651,0.39671177095823396,-0.4346768320773329,100.0,58.56382906844608,0.16471189684324444,2,-0.2349996566772461,-0.4875001907348633,-0.8537497520446777,-1.382500171661377,2.014999389648441,1,0.0982313091252125,4.052663280261811,18.104999542236328,1.874997019764919,18.18000030517578,6.0000762951094835,18.19499969482422,0.0982313091252125
4417,2017-03-01,18.3799991607666,18.46999931335449,18.334999084472656,18.434999465942386,1057212.0,0.0002720631709716148,1.160003662109441,-0.20370448861951895,55.07245174951213,53.777063187952436,-0.20710512114780144,-0.20309991237231628,-0.5815068031073807,-1.0210404782479188,16.16256932402306,0.13500022888183238,0.12629383277313622,0.19824905395507741,-0.03215693297588018,0.428655040886035,0.08304606048959684,0.313452047420558,-0.4249992370605469,82.52422150454858,40.3055180212144,0.11520299346547948,3,-0.19249916076660156,-0.45749950408935547,-0.8199992179870605,-1.3874993324279785,2.1950016021728516,2,0.09602836657166924,1.333333333333307,18.375,4.052663280261811,18.104999542236328,1.874997019764919,18.18000030517578,0.09602836657166924
4418,2017-03-02,18.540000915527344,18.59000015258789,18.28499984741211,18.399999618530273,1738749.0,0.008705210123310492,1.5416716337251348,-2.5454640033290072,67.89670753508545,55.19544459055717,-0.32703334232506265,-0.3432919919793527,-0.7293946127915696,-1.1763467353886234,16.8407099108183,0.30500030517578125,0.10937242950770454,0.334500789642334,0.0608914732988417,0.6081101059858263,0.19769613147058607,0.4713054478140819,-0.554101028442382,92.12610723801,44.08718326386247,0.13680465817174664,3,-0.2675008773803711,-0.5500011444091797,-0.9612507820129395,-1.5475010871887207,1.8899993896484375,3,0.09034515395615372,1.160003662109441,18.3799991607666,1.333333333333307,18.375,4.052663280261811,18.104999542236328,0.09034515395615372
4419,2017-03-03,18.614999771118164,18.68000030517578,18.45499992370605,18.540000915527344,1922032.0,0.004045245517113605,1.1951264898259542,0.5357011484857155,66.27908524080672,56.199631786431915,-0.3494200709562172,-0.4159913783267015,-0.7840658847511577,-1.246086456255302,17.216844670969657,0.22500038146973012,0.1107221056830312,0.39449968338012553,0.06785987905784197,0.7211394877024091,0.23117978121898375,0.5578195855412673,-0.5807718627929681,91.03441381287999,40.21977266645587,0.16331990216114184,3,-0.2974996566772461,-0.5450000762939453,-1.0362496376037598,-1.622499942779541,1.6550006866455078,4,0.10341129025399654,1.5416716337251348,18.540000915527344,1.160003662109441,18.3799991607666,1.333333333333307,18.375,0.10341129025399654
4420,2017-03-06,18.565000534057614,18.63999938964844,18.4950008392334,18.524999618530273,1039641.0,-0.002685964957041098,-1.9000152590219677,0.5333536786958148,68.67472094469747,56.3885304836527,-0.25927648910085566,-0.3554703678349149,-0.717930688960358,-1.1966539439643356,17.424166815263096,0.14499855041504262,0.12476306792269298,0.3262504577636669,-0.03456543404061918,0.687066349567953,0.14584251186152386,0.5066584036658099,-0.4661953860473602,81.45167492670492,25.96535859392364,0.18040794590214268,3,-0.24750041961669567,-0.4950008392333949,-0.9862504005432093,-1.5725007057189906,1.659999847412113,0,0.09345535432762664,1.1951264898259542,18.614999771118164,1.5416716337251348,18.540000915527344,1.160003662109441,18.3799991607666,0.09345535432762664
4421,2017-03-07,18.565000534057614,18.565000534057614,18.43000030517578,18.540000915527344,1492840.0,0.0,9.800183108265546,0.6249761586877408,71.25002980235072,58.48509357366886,-0.2503284735824387,-0.3564170344000068,-0.7037187478435882,-1.1954700261306748,17.208417155729833,0.13500022888183238,0.14118419174708308,0.3152503967285121,-0.07167376173355677,0.7021745551905809,0.12178831749747587,0.5087124759595483,-0.4080758703308085,70.88616763402037,9.688643794727682,0.19346207923103478,3,-0.24750041961669567,-0.4950008392333949,-0.9862504005432093,-1.5725007057189906,1.654998779296875,1,0.09103143431688432,-1.9000152590219677,18.565000534057614,1.1951264898259542,18.614999771118164,1.5416716337251348,18.540000915527344,0.09103143431688432
4422,2017-03-08,18.520000457763672,18.63500022888184,18.40999984741211,18.424999237060547,929526.0,-0.0024239200107422088,-2.600006103515682,3.8001068131538167,68.42106888856304,60.92870845730763,-0.1655138781530603,-0.29254985684903545,-0.6452201649521285,-1.151451757130605,17.579064541697587,0.22500038146973012,0.1460364986731122,0.24875030517578267,-0.14844886555933456,0.6459494759108999,0.05015071980822583,0.4473498905433395,-0.31076822989196984,59.493756458419846,-6.456062950425753,0.19859958536755792,3,-0.2025003433227539,-0.4500007629394531,-0.9412503242492676,-1.5275006294250488,1.6299991607666016,2,0.10097186207686382,9.800183108265546,18.565000534057614,-1.9000152590219677,18.565000534057614,1.1951264898259542,18.614999771118164,0.10097186207686382
4423,2017-03-09,18.614999771118164,18.625,18.40999984741211,18.5,759295.0,0.005129552430149564,2.185182045521977,1.2105083520719564,71.75575408843125,63.41633982283771,-0.2175484026984762,-0.37736219674383165,-0.7285625658309733,-1.2476089518185418,17.969742172966445,0.21500015258789062,0.11245805003440168,0.32499961853027415,-0.10039186055022142,0.7503910976107697,0.11230387899002636,0.5376953580705219,-0.3586907355160527,75.92576894276552,5.4691176700103625,0.21269573954024856,3,-0.2974996566772461,-0.5450000762939453,-1.028749942779541,-1.617499828338623,1.3950004577636754,3,0.10529148621652418,-2.600006103515682,18.520000457763672,9.800183108265546,18.565000534057614,-1.9000152590219677,18.565000534057614,0.10529148621652418
4424,2017-03-10,18.46500015258789,18.645000457763672,18.450000762939453,18.645000457763672,805246.0,-0.008057997334117828,1.166659602424448,-1.5652231602341897,62.04381899361375,65.63754539552733,-0.02555776614680383,-0.2056134111395167,-0.5725996059022265,-1.101327753432514,18.768519907880258,0.19499969482421875,0.1298789216427778,0.15450000762939453,-0.2626444587571406,0.5716444740159297,-0.05407222556387481,0.36307224082266387,-0.1663219900284112,23.404324394519836,-47.24091403768641,0.20857223319326826,3,-0.0950002670288086,-0.1724996566772461,-0.7899999618530273,-1.4000000953674316,1.5849990844726562,4,0.10641755409422471,2.185182045521977,18.614999771118164,-2.600006103515682,18.520000457763672,9.800183108265546,18.565000534057614,0.10641755409422471
4425,2017-03-13,18.56999969482422,18.56999969482422,18.395000457763672,18.51000022888184,841752.0,0.005686408955789313,4.833359824522364,-0.33332980121220424,59.055124023044435,65.6054179184561,-0.06443663579890568,-0.29626825115846245,-0.6706151382938117,-1.20955272107647,19.47040813201866,0.17499923706054688,0.16258184750956417,0.24074954986572195,-0.1880832761373945,0.6695823758688384,0.02633313686416372,0.45516596286728017,-0.2331893180031095,69.99969482421875,2.9409154162804043,0.21441641300155792,3,-0.08749961853027344,-0.2774991989135742,-0.8224992752075195,-1.4324994087219238,1.4349994659423828,0,0.09154554608922649,1.166659602424448,18.46500015258789,2.185182045521977,18.614999771118164,-2.600006103515682,18.520000457763672,0.09154554608922649
4426,2017-03-14,18.44499969482422,18.649999618530273,18.40999984741211,18.540000915527344,1445630.0,-0.006731287132699326,-1.9090719933416562,-1.5833677718791668,61.98345804690197,66.37330750705497,0.07994400141529567,-0.15188369406115854,-0.5378441621281169,-1.0879789127729644,20.247712457571964,0.23999977111816406,0.19022798742932068,0.09849958419799876,-0.3191138968932279,0.5161130652892254,-0.11030715634761279,0.3073063247436103,-0.07387032516764336,19.607608476135624,-46.9600176396475,0.20880674054561288,3,0.03750038146972656,-0.15249919891357422,-0.6475000381469727,-1.2750000953674316,1.6399993896484375,1,0.09650315619929173,4.833359824522364,18.56999969482422,1.166659602424448,18.46500015258789,2.185182045521977,18.614999771118164,0.09650315619929173
4427,2017-03-15,18.5,18.540000915527344,18.40999984741211,18.475000381469727,2218533.0,0.002981854490960778,1.4761766362100597,-0.26315049791198203,62.44900755466702,65.76800750923071,0.04889807267664281,-0.18112263317182453,-0.5773430041368215,-1.1424479320316117,21.11735367358314,0.13000106811523438,0.24224519352481622,0.13124990463256836,-0.26798454332972454,0.5304843525948613,-0.06836731934857809,0.3308671286137148,-0.10499954223632812,41.17642658927543,-24.685693966110158,0.199617223981147,3,0.03750038146972656,-0.20749950408935547,-0.6437501907348633,-1.2800002098083496,2.6200008392333984,2,0.09297293585699928,-1.9090719933416562,18.44499969482422,4.833359824522364,18.56999969482422,1.166659602424448,18.46500015258789,0.09297293585699928
4428,2017-03-16,18.86000061035156,18.915000915527344,18.645000457763672,18.65999984741211,2242355.0,0.019459492451435523,-1.3478347403512845,8.000152590218825,71.65606488388248,66.36544969179468,-0.2916020864274991,-0.5043693118373653,-0.9162109838665735,-1.504448964507457,22.56353829624261,0.41500091552734375,0.2537268646638644,0.45150051116943146,0.022411953876229518,0.8805890684626334,0.23695623252283227,0.6660447898160307,-0.4500007629394496,89.4230275464909,20.011086114427712,0.2145442786466004,3,-0.20499992370605113,-0.44999980926513317,-0.9862508773803675,-1.6400008201599086,2.1049995422363317,3,0.06839867266338695,1.4761766362100597,18.5,-1.9090719933416562,18.44499969482422,4.833359824522364,18.56999969482422,0.06839867266338695
4429,2017-03-17,19.155000686645508,19.155000686645508,18.68000030517578,18.854999542236328,2751021.0,0.015641572998255082,2.1666571299598822,1.5000000000000266,79.32965715655718,67.54933149311242,-0.5609360296523427,-0.7504216404260191,-1.1891162116318625,-1.7987164873595383,24.723739147979952,0.47500038146972656,0.28398907405845364,0.6910005569458022,0.1804628640862198,1.2015382498053846,0.43573171051600923,0.9462694033755952,-0.7450008392333984,100.0,25.398439516543476,0.25526884642979125,3,-0.38000011444091797,-0.625,-1.2812509536743164,-1.9350008964538574,1.5649986267089808,4,0.04463583981139818,-1.3478347403512845,18.86000061035156,1.4761766362100597,18.5,-1.9090719933416562,18.44499969482422,0.04463583981139818
4430,2017-03-20,19.225000381469727,19.23500061035156,19.059999465942386,19.114999771118164,769999.0,0.0036543822665076053,1.6923031779101878,0.366667302447119,76.72960124373662,68.15817276437753,-0.5894569479643543,-0.7742715982438924,-1.2310775941278003,-1.8680481723295728,27.058308726094616,0.17500114440917258,0.2855458785305416,0.7065002441406243,0.11719969049235957,1.295800797788889,0.4118499673164919,1.0011505209647567,-0.71070041656494,98.78785216559051,26.2671980695971,0.2946502768241317,3,-0.4099998474121094,-0.6549997329711914,-1.3512506484985352,-2.005000591278076,1.625,0,0.04291281348353082,2.1666571299598822,19.155000686645508,-1.3478347403512845,18.86000061035156,1.4761766362100597,18.5,0.04291281348353082
4431,2017-03-21,19.13999938964844,19.28499984741211,19.075000762939453,19.2450008392334,1147861.0,-0.004421377900372669,1.2702669264792306,-0.954553336107611,72.75449683117469,68.63966475800105,-0.4630047679989957,-0.6601077371541884,-1.110549663432554,-1.782547315223244,28.78897273309842,0.20999908447265625,0.28512714847395415,0.5814992904663114,-0.06282100649856304,1.225819587431186,0.259339141983876,0.9036594389487469,-0.5103873214721695,83.42851911272362,11.670384656039346,0.32216014848243724,3,-0.2999992370605504,-0.5449991226196325,-1.2662496566772496,-1.9199995994567907,1.6200008392333984,1,0.045193301917553,1.6923031779101878,19.225000381469727,2.1666571299598822,19.155000686645508,-1.3478347403512845,18.86000061035156,0.045193301917553
4432,2017-03-22,19.38500022888184,19.44499969482422,19.020000457763672,19.049999237060547,2203583.0,0.012800462228118148,-1.1519027683214789,-3.190441590525291,74.07406602363824,68.89725497302405,-0.639669956277757,-0.8519133985773273,-1.3145098860669115,-2.0245008509747286,30.639461336745665,0.4249992370605469,0.29364556450178014,0.7650001525878949,0.05172722056175161,1.4782730846140382,0.40836368657482325,1.1216366186009665,-0.6374183604431174,92.50005960470207,22.355080285464965,0.3566364660130716,3,-0.4650001525878942,-0.7100000381469762,-1.511250495910648,-2.165000438690189,1.3850002288818324,2,0.03611033517285622,1.2702669264792306,19.13999938964844,1.6923031779101878,19.225000381469727,2.1666571299598822,19.155000686645508,0.03611033517285622
4433,2017-03-23,19.709999084472656,19.7450008392334,19.299999237060547,19.3799991607666,1610325.0,0.016765481132499538,1.2249889136312269,0.985071482660249,77.3067274735374,70.59313369301556,-0.8862022287705678,-1.114746432254229,-1.599648215499748,-2.3361488363231544,32.89953903730921,0.44500160217285156,0.3106920945309106,1.0142490386962884,0.17956496168648428,1.8489331157060924,0.5969070001913863,1.4315910772011904,-0.8229336507568341,96.7134519052881,28.004175661235394,0.4173420385049013,3,-0.6399984359741211,-0.8849983215332031,-1.701249122619629,-2.414999008178711,0.9250011444091832,3,0.07153738306723345,-1.1519027683214789,19.38500022888184,1.2702669264792306,19.13999938964844,1.6923031779101878,19.225000381469727,0.07153738306723345
4434,2017-03-24,19.825000762939453,19.975000381469727,19.625,19.75,2090346.0,0.005834687154166129,-1.153843445191732,0.22727509175505015,80.43476458083998,72.96864931054839,-0.8806051639147547,-1.1596455699223327,-1.6782728736421753,-2.433083440343715,35.10962803867941,0.35000038146972656,0.3422119120605771,1.047000694274903,0.10855615513503025,1.9854452334147759,0.5777784247049667,1.5162229638448395,-0.8050003051757812,84.29323240695433,16.485443803499848,0.46922226956993707,3,-0.6325006484985352,-0.8850002288818359,-1.780001163482666,-2.457500457763672,1.2299995422363281,4,0.057503119585222695,1.2249889136312269,19.709999084472656,-1.1519027683214789,19.38500022888184,1.2702669264792306,19.13999938964844,0.057503119585222695
4435,2017-03-27,19.94499969482422,19.94499969482422,19.700000762939453,19.799999237060547,1421025.0,0.006052909319887112,2.3792849438320487,1.93331977010325,81.50682247117446,75.13791202435647,-0.8773071114408708,-1.196050530982589,-1.7641024985002787,-2.5351719625335747,37.97260834984566,0.24499893188476562,0.3679742031218609,1.0749996185302741,0.05696233064373857,2.0930369064168097,0.5659809745870064,1.584018262473542,-0.7339992523193359,96.85856659243652,28.224029086240478,0.509018643943268,3,-0.7524995803833008,-0.9799995422363281,-1.9024996757507324,-2.510000228881836,1.1049995422363281,0,0.038856837823436186,-1.153843445191732,19.825000762939453,1.2249889136312269,19.709999084472656,-1.1519027683214789,19.38500022888184,0.038856837823436186
4436,2017-03-28,20.18000030517578,20.51000022888184,20.06999969482422,20.100000381469727,4406247.0,0.0117824323864264,-5.28566368305614,0.5517218699850044,84.87393072320548,77.62957015419406,-0.9390693282328328,-1.3585448845829866,-1.9632716726088262,-2.750713816088684,40.44387005932762,0.5650005340576207,0.4327924814116386,1.2197502136230476,0.07440964493796187,2.3650907823081333,0.6470799292805047,1.7924204979655904,-0.8161998748779311,77.85235071154337,7.728550907461681,0.5726702843425427,3,-0.6024999618530273,-0.9475002288818359,-2.1500000953674316,-2.7400007247924805,0.7600002288818324,1,0.03320119257491316,2.3792849438320487,19.94499969482422,-1.153843445191732,19.825000762939453,1.2249889136312269,19.709999084472656,0.03320119257491316
4437,2017-03-29,20.145000457763672,20.25,19.96999931335449,20.174999237060547,1483878.0,-0.0017343828980583842,2.1111134658585566,-0.3749850988245953,82.97412995776716,78.88713294018123,-0.7221263019313646,-1.248549533261361,-1.891141163874785,-2.695303134292274,42.49901243645023,0.28000068664551137,0.5042386918933488,1.0965003013610826,-0.12972665843742348,2.3227272611595886,0.48338682146182776,1.7096137812603374,-0.5519600677490253,69.83475438571581,0.42648775701623265,0.6131134798992537,3,-0.5500001907348633,-0.9125003814697266,-2.140000343322754,-2.705000877380371,0.75,2,0.030528655107632474,-5.28566368305614,20.18000030517578,2.3792849438320487,19.94499969482422,-1.153843445191732,19.825000762939453,0.030528655107632474
4438,2017-03-30,20.21500015258789,20.21500015258789,20.075000762939453,20.11000061035156,664481.0,0.00347479241665849,1.6666666666666667,-3.500127161749864,89.062470729884,79.96855667055088,-0.6478327521164822,-1.2507552623748062,-1.9198522097776163,-2.742920542076682,44.25432226818508,0.1399993896484375,0.5933949395195981,1.0827500343322747,-0.22343962598117528,2.3889396946457246,0.4296552041755497,1.7358448644889997,-0.43856779479980545,66.6666666666664,-8.207151886059904,0.6530948301567248,3,-0.4499998092651367,-0.9825000762939453,-2.2049999237060547,-2.6125001907348633,0.6949996948242188,3,0.027454875141553314,2.1111134658585566,20.145000457763672,-5.28566368305614,20.18000030517578,2.3792849438320487,19.94499969482422,0.027454875141553314
4439,2017-03-31,20.540000915527344,20.540000915527344,20.190000534057614,20.21500015258789,1519435.0,0.01607720803790591,1.1538434451917539,3.0952588555857266,90.04062802868785,81.44755964665659,-0.8445210120237512,-1.5011079347350176,-2.196679859398195,-3.0347198277241283,45.92745711390718,0.3500003814697301,0.6977762303277899,1.3115007400512688,-0.11258213761370328,2.735583617716241,0.5994593012187828,2.023542178883755,-0.6168549835205077,100.0,23.497169729998916,0.7120414388324863,3,-0.7600002288818359,-1.2925004959106445,-2.530000686645508,-2.8625011444091797,-0.07500076293945312,4,0.00462508807790174,1.6666666666666667,20.21500015258789,2.1111134658585566,20.145000457763672,-5.28566368305614,20.18000030517578,0.00462508807790174
4440,2017-04-03,20.299999237060547,20.6299991607666,20.26000022888184,20.540000915527344,2446246.0,-0.011684599209796809,-1.3124955296474077,-0.738464969423806,86.01934455469609,82.92143161593673,-0.4872322109321594,-1.1852271473677796,-1.9048202337979916,-2.7601801358449833,47.718284699704405,0.3699989318847621,0.7574658702103854,0.9847491264343269,-0.4799530808794046,2.4494513337480583,0.2523980227774594,1.7171002300911944,-0.2534823083496107,50.00000000000027,-32.30759362033105,0.7323511036568662,4,-0.47499942779541016,-1.0074996948242188,-2.289999008178711,-2.59999942779541,0.7049999237060547,0,0.037192172240916754,1.1538434451917539,20.540000915527344,1.6666666666666667,20.21500015258789,2.1111134658585566,20.145000457763672,0.037192172240916754
4441,2017-04-04,20.2549991607666,20.34000015258789,20.13500022888184,20.26499938964844,1796952.0,-0.002216752610108008,1.5624709430543025,0.041667328935880654,84.21045195534516,84.04769671945972,-0.2988653879832306,-1.0615511805974904,-1.8066099809275329,-2.6763217675326274,49.790080706278204,0.20499992370605113,0.7787030660476688,0.8552491188049309,-0.6221507111741715,2.3326489487840334,0.11654920381538147,1.5939490337944804,0.375,43.18180504580558,-42.497435651091,0.7386999149895503,4,-0.28999996185302734,-0.9099998474121094,-2.2449989318847656,-2.554999351501465,1.2700004577636719,1,0.039249573400814475,-1.3124955296474077,20.299999237060547,1.1538434451917539,20.540000915527344,1.6666666666666667,20.21500015258789,0.039249573400814475
4442,2017-04-05,20.38999938964844,20.475000381469727,20.20499992370605,20.23500061035156,1442990.0,0.006665032558645034,-1.5116303827113995,-15.499523173750688,82.6922261818207,84.64608546482452,-0.3087867154307311,-1.1059766370566244,-1.8892803697134148,-2.7716833906776266,51.77972465048774,0.2700004577636754,0.8168663707335249,0.8967494010925314,-0.5829136731553994,2.3764124753404623,0.156917863968566,1.6365809382164969,0.2399997711181605,56.756673161981396,-27.273804680769402,0.7398315371239662,4,-0.26249980926514027,-0.9324998855590856,-2.3762493133544957,-2.6174993515014684,1.360000610351559,2,0.026974063799550585,1.5624709430543025,20.2549991607666,-1.3124955296474077,20.299999237060547,1.1538434451917539,20.540000915527344,0.026974063799550585
4443,2017-04-06,20.575000762939453,20.649999618530273,20.25,20.25,1802949.0,0.009073142659579148,-1.4615303355751963,2.096795629060743,81.83849157304581,84.80205513062519,-0.40027746033403133,-1.1980346508401105,-2.0233977561619163,-2.917963031534306,53.939898237220184,0.39999961853027344,0.879760882786293,0.983750724792479,-0.5105503413422525,2.4780517909272106,0.23660019172511326,1.7309012578598448,-0.44000053405761363,85.43709816005442,3.285105783406479,0.7471505330673656,4,-0.40000057220458984,-1.1075010299682617,-2.52000093460083,-2.8025007247924805,1.0749988555908203,3,0.01555283999797541,-1.5116303827113995,20.38999938964844,1.5624709430543025,20.2549991607666,-1.3124955296474077,20.299999237060547,0.01555283999797541
4444,2017-04-07,20.43000030517578,20.549999237060547,20.299999237060547,20.424999237060547,1233215.0,-0.007047409593532228,1.040825223822499,0.015387865769921476,76.13875862959229,84.20560359267162,-0.17928669819394827,-0.9468170488563707,-1.8349190458793814,-2.736207769413852,56.143066496168515,0.27500152587890625,0.9240721205522036,0.7405002593994148,-0.6994154097635459,2.1804159285623754,0.02054242481793267,1.4604580939808969,-0.2847000885009727,57.28163609967083,-21.825590602493442,0.7199578345814809,4,-0.12000083923339844,-0.9075002670288086,-2.298750400543213,-2.6075000762939453,1.0399990081787074,4,0.02349483774186356,-1.4615303355751963,20.575000762939453,-1.5116303827113995,20.38999938964844,1.5624709430543025,20.2549991607666,0.02349483774186356
4445,2017-04-10,20.270000457763672,20.51000022888184,20.239999771118164,20.43000030517578,1151417.0,-0.00783161258062115,-1.4545359966708604,-31.993135011441648,73.73946953377438,82.96844123829038,0.035383648251333,-0.6882122754716171,-1.6307918593137174,-2.536497605163916,58.745730227359594,0.2700004577636754,0.9302602863614489,0.49550037384033274,-0.8646579722638954,1.8556587199445609,-0.18457879921178133,1.1755795468924468,-0.11460625305175398,26.21366774317747,-50.184546249870635,0.6800791730521145,4,0.03999900817871094,-0.7475004196166992,-2.0762505531311035,-2.4025001525878906,1.3799991607666016,0,0.00962011299558374,1.040825223822499,20.43000030517578,-1.4615303355751963,20.575000762939453,-1.5116303827113995,20.38999938964844,0.00962011299558374
4446,2017-04-11,20.225000381469727,20.290000915527344,20.049999237060547,20.200000762939453,1009087.0,-0.0022200333141437767,2.096782132529379,-0.1562477648236893,69.26602213570143,81.44531814694975,0.09771393440868437,-0.530205489507992,-1.5409551519530886,-2.452603758696881,60.81030606282716,0.24000167846679688,0.9195686687678624,0.36150026321411133,-0.8580427972041065,1.5810433236323291,-0.24827126699499757,0.9712717934232202,0.4249992370605469,29.16683885775321,-43.32765765175725,0.6097715302091093,4,0.1249990463256836,-0.7025003433227539,-2.031250476837158,-2.3575000762939453,1.4200000762939453,1,0.038566069942402414,-1.4545359966708604,20.270000457763672,1.040825223822499,20.43000030517578,-1.4615303355751963,20.575000762939453,0.038566069942402414
4447,2017-04-12,20.21999931335449,20.309999465942386,20.1200008392334,20.239999771118164,862401.0,-0.00024727159559512213,1.3749850988245342,-0.8000305180439355,63.70963689743102,78.6283366100105,0.12792506688808203,-0.41080143672905933,-1.4833199734598566,-2.4110575606401063,62.997863981293634,0.18999862670898793,0.8941166965143239,0.2704992294311488,-0.7742514871206758,1.3152499459829734,-0.2518761288447635,0.7928745877070611,0.41800029754638857,28.33332803514546,-39.39993265220963,0.5223753582759114,4,0.13000011444092152,-0.697499275207516,-2.0262494087219203,-2.3524990081787074,1.75,2,0.06454007663164885,2.096782132529379,20.225000381469727,-1.4545359966708604,20.270000457763672,1.040825223822499,20.43000030517578,0.06454007663164885
4448,2017-04-13,20.149999618530273,20.2549991607666,20.06999969482422,20.2549991607666,989237.0,-0.003461903916978981,2.5238147138964577,5.249856952125713,58.95311506591634,75.17416850303592,0.20979721420457054,-0.25212986794159775,-1.3752438451708393,-2.301355325381369,63.98983751361831,0.1849994659423828,0.8316398444971504,0.13599958419799663,-0.7764442565717147,1.048443424967708,-0.320222336186859,0.5922215045828523,0.47623998489379815,20.000076293945312,-43.753181664890846,0.45622192038485637,4,0.19999980926513672,-0.6274995803833008,-1.956249713897705,-2.282499313354492,1.6900005340576172,3,0.0794044869359869,1.3749850988245342,20.21999931335449,2.096782132529379,20.225000381469727,-1.4545359966708604,20.270000457763672,0.0794044869359869
4449,2017-04-18,20.01000022888184,20.229999542236328,19.96999931335449,20.184999465942386,1410680.0,-0.006947860659991645,-1.0392089398177071,1.6666666666666667,51.77112707897867,71.36881100573397,0.2980532479189115,-0.04721239089671769,-1.2060692538975033,-2.1208668990062343,64.2850360387478,0.2600002288818395,0.774558201829727,-0.046749782562251596,-0.8649911933952623,0.7714916282707591,-0.45587048797875696,0.36237092285425376,0.6047145672149625,7.407564390569042,-50.00349758382879,0.4091207054165057,4,0.2999992370605433,-0.48750019073486683,-1.8162503242492711,-2.1424999237060582,2.055000305175774,1,0.08195898904995058,2.5238147138964577,20.149999618530273,1.3749850988245342,20.21999931335449,2.096782132529379,20.225000381469727,0.08195898904995058
4450,2017-04-19,20.049999237060547,20.155000686645508,19.75,19.979999542236328,3329310.0,0.0019989509106039804,1.8928352474761925,-0.4,46.03656054540758,67.12726751574091,0.24458288897458402,-0.023437159650299577,-1.2121193854777346,-2.123245987234455,64.0531269992371,0.4050006866455078,0.697187573191421,-0.048000717163084516,-0.7668334333466902,0.6708319990205212,-0.40741707525488735,0.3114156409287183,0.5389269397265615,53.571343421854486,-1.202230193340604,0.3594163580918032,4,0.15000057220458984,-0.5274991989135742,-1.7187490463256836,-2.1824989318847656,1.7700004577636719,2,0.0708229491435195,-1.0392089398177071,20.01000022888184,2.5238147138964577,20.149999618530273,1.3749850988245342,20.21999931335449,0.0708229491435195
4451,2017-04-20,20.0049991607666,20.325000762939453,20.0049991607666,20.100000381469727,1358743.0,-0.0022443929180190336,-5.736789270799871,-1.35716621253406,45.75754528209626,63.0234140824382,0.2798168409656121,0.09453612988762217,-1.1376678369382063,-2.0412242622915713,63.84661698846704,0.32000160217285156,0.5756643174689167,-0.13625078201294016,-0.6996792132726846,0.42717764924680424,-0.41796499764281236,0.14546343361693204,0.5335914454132791,44.34762129062647,-8.16882820231632,0.28171421562987276,4,0.19500064849853516,-0.47499942779541016,-1.6174988746643066,-2.1374988555908203,1.970001220703125,3,0.08222946897142647,1.8928352474761925,20.049999237060547,-1.0392089398177071,20.01000022888184,2.5238147138964577,20.149999618530273,0.08222946897142647
4452,2017-04-21,20.084999084472656,20.299999237060547,20.01000022888184,20.299999237060547,1781419.0,0.003998996603956417,1.6976632777984446,2.263130420815933,46.08431381560804,59.050727664945114,0.1698660352910153,0.07343214189788583,-1.1784588139127052,-2.082004297582923,63.325259208171936,0.2950000762939453,0.47522811624519434,-0.09125080108642436,-0.5300639601919173,0.34756235801906854,-0.3106573806391708,0.1281557784663221,0.4062760853364331,58.26063303987846,7.222865331957024,0.21940657955274662,4,0.06500053405761719,-0.5549993515014648,-1.6974987983703613,-2.217498779296875,2.035001754760742,4,0.07766997482698534,-5.736789270799871,20.0049991607666,1.8928352474761925,20.049999237060547,-1.0392089398177071,20.01000022888184,0.07766997482698534
4453,2017-04-24,21.1200008392334,21.149999618530273,20.5049991607666,20.5049991607666,2350599.0,0.05153108299421749,-1.0975567395902468,-2.8604708929933818,62.236261282106,57.50600573744664,-0.8713267847347232,-0.8964827821013017,-2.166252083446988,-3.069293764774649,62.82407706276505,1.0650005340576172,0.4066609109807615,0.8732508659362779,0.31345456811737193,1.4330471637551838,0.5933527170268249,1.1531490148457308,-1.3700008392333984,97.85722946636459,50.822948502718965,0.2798981489094538,4,-0.6700010299682617,-1.2225008010864258,-2.705000400543213,-3.252500534057617,1.2999992370605469,0,0.040246138273919874,1.6976632777984446,20.084999084472656,-5.736789270799871,20.0049991607666,1.8928352474761925,20.049999237060547,0.040246138273919874
4454,2017-04-25,20.96500015258789,21.149999618530273,20.899999618530273,21.149999618530273,1438612.0,-0.007339047371512031,1.7027105048817957,-0.30081131876515793,64.55141903171958,56.48511123721832,-0.7067811411158864,-0.6869156988860396,-1.958906698210665,-2.865321184117846,62.003339946058745,0.25,0.33697775153886056,0.661250209808351,0.0522739342891434,1.2702264853275587,0.356762072048749,0.9657383475679531,-1.1870001602172842,86.78574883208924,38.46902245620994,0.30448813775960315,4,-0.5150003433227539,-1.0500001907348633,-2.432499408721924,-2.979999542236328,1.2800006866455078,1,0.04173622674130972,-1.0975567395902468,21.1200008392334,1.6976632777984446,20.084999084472656,-5.736789270799871,20.0049991607666,0.04173622674130972
4455,2017-04-26,20.71999931335449,20.95499992370605,20.70499992370605,20.84000015258789,966081.0,-0.011686183517778725,-2.3333418104597685,0.6486550575814941,59.35612323062062,55.384011358876016,-0.43721273294414686,-0.40145992094437943,-1.6678421465290647,-2.57483068782005,60.84725631638048,0.2600002288818395,0.25130250701508317,0.37749938964843466,-0.23398337636079347,0.9889821556576628,0.07175800664381882,0.6832407726530505,-0.9145593284606903,62.44540320834204,12.922334291487353,0.3057413830046147,4,-0.2699995040893519,-0.634999275207516,-2.06749868392944,-2.614998817443844,1.4650001525878977,2,0.0649131884785461,1.7027105048817957,20.96500015258789,-1.0975567395902468,21.1200008392334,1.6976632777984446,20.084999084472656,0.0649131884785461
4456,2017-04-27,20.850000381469727,20.915000915527344,20.690000534057614,20.815000534057614,1692620.0,0.006274183032016323,1.7272622185231854,-0.2916633553206917,59.27419385850419,54.891184354550816,-0.5243781269754635,-0.5045617678637768,-1.7462565640938976,-2.657086455824441,59.04897146873629,0.22500038146973012,0.18977752476349252,0.4740004539489746,-0.17241210062004697,1.1204130085179962,0.15079417666446204,0.7972067312334872,-1.0176692039031998,73.68426336148617,24.040324912361633,0.3232062772845108,4,-0.40000057220458984,-0.7650003433227539,-2.1574997901916504,-2.7049999237060582,1.1900005340576172,3,0.046522747990765945,-2.3333418104597685,20.71999931335449,1.7027105048817957,20.96500015258789,-1.0975567395902468,21.1200008392334,0.046522747990765945
4457,2017-04-28,20.76000022888184,20.790000915527344,20.350000381469727,20.549999237060547,2397752.0,-0.004316554001978501,2.2592346654045308,6.000054495912299,53.87838893691693,54.32732589577309,-0.3908225964654797,-0.3859108551168937,-1.603201256699169,-2.527762407348881,57.264456362507566,0.5,0.14145504434925016,0.35325031280518004,-0.3052916007136197,1.0117922263239798,0.02397935604577839,0.6825212695645817,-0.9013156824960369,51.25002980235125,5.880309119249361,0.3292709567594001,4,-0.31000041961670277,-0.6750001907348668,-2.04250001907349,-2.590000152587894,1.4449996948242116,4,0.05852601826552717,1.7272622185231854,20.850000381469727,-2.3333418104597685,20.71999931335449,1.7027105048817957,20.96500015258789,0.05852601826552717
4458,2017-05-02,20.770000457763672,20.924999237060547,20.59000015258789,20.729999542236328,2599176.0,0.00048170658822632717,-1.0937462747061488,0.190479650502717,57.55554613656596,54.9700391243939,-0.3393088446189729,-0.3712332795690081,-1.5592586314701826,-2.4955862688698787,55.47895412140902,0.33499908447265625,0.11486244271028667,0.33550052642822337,-0.33567277672952045,1.0066738295859672,-8.612515064854165e-05,0.6710871780070953,-0.8854896099349787,52.50005960470162,8.28032575229038,0.3355866515788715,5,-0.32000064849853516,-0.5450010299682617,-1.9725003242492676,-2.520000457763672,1.3199996948242188,1,0.06499760961560819,2.2592346654045308,20.76000022888184,1.7272622185231854,20.850000381469727,-2.3333418104597685,20.71999931335449,0.06499760961560819
4459,2017-05-03,20.63500022888184,20.774999618530273,20.565000534057614,20.739999771118164,1788077.0,-0.006499770144750783,1.4000000000000405,-2.624928476063234,58.20222657887462,56.32177979477913,-0.11882466223254795,-0.24111301353640968,-1.370127304955691,-2.31868668721728,53.2475709896026,0.2099990844726598,0.10698113886985539,0.19575033187866708,-0.4798964587191392,0.8713971224764734,-0.14207306342023784,0.533573727177572,-0.7251796056391164,47.10744843849592,0.584867028211292,0.33782339529890376,5,-0.05750083923340199,-0.24750041961670277,-1.6874995231628453,-2.2349996566772496,1.4599990844726491,2,0.08650350509391935,-1.0937462747061488,20.770000457763672,2.2592346654045308,20.76000022888184,1.7272622185231854,20.850000381469727,0.08650350509391935
4460,2017-05-04,21.05500030517578,21.05500030517578,20.65999984741211,20.76499938964844,1784274.0,0.020353771341668603,1.7241324879640103,-2.7619255222525574,65.9615112338986,58.56666490053495,-0.42608020117625145,-0.6341640748339934,-1.7329011978828177,-2.697193024551318,51.008991788658655,0.42000007629394176,0.12885003405729023,0.5780003547668464,-0.14742144921552125,1.303422158749214,0.21528945277566436,0.9407112567580285,-1.1203761020273078,100.0,49.163625960018514,0.36271090199118317,5,-0.47500038146972656,-0.630000114440918,-1.9887499809265137,-2.46250057220459,0.8950004577636719,3,0.05651866619850332,1.4000000000000405,20.63500022888184,-1.0937462747061488,20.770000457763672,2.2592346654045308,20.76000022888184,0.05651866619850332
4461,2017-05-05,21.049999237060547,21.149999618530273,20.795000076293945,21.059999465942386,1524479.0,-0.00023752401057930417,2.7368267831149926,-0.03448343900451137,65.9615112338987,60.77524239145613,-0.28748979241300887,-0.5971668532333041,-1.6761609506812931,-2.653659132423435,49.40815863671546,0.3549995422363281,0.18288150453284047,0.5332492828369126,-0.22723080733854317,1.2937293730123685,0.15300923774918473,0.9134893279246405,-1.091067525604437,87.49994039529838,32.420133587713835,0.3802400450877279,5,-0.2999992370605469,-0.5999994277954102,-1.9712491035461426,-2.419999122619629,0.5450000762939418,4,0.05391925273249232,1.7241324879640103,21.05500030517578,1.4000000000000405,20.63500022888184,-1.0937462747061488,20.770000457763672,0.05391925273249232
4462,2017-05-08,20.940000534057614,21.170000076293945,20.90999984741211,21.149999618530273,1208748.0,-0.005225591780985472,1.0800018310546875,20.999427808499476,64.9621203911216,61.0781156257912,-0.04856147810354372,-0.4678369962152651,-1.5086705151533195,-2.5086493139296593,47.5841036081913,0.26000022888183594,0.2505755309309059,0.39575052261352184,-0.38493981031324154,1.1764408555402852,0.005405356150138374,0.7860956890769053,-0.9572474644600213,61.98351797322738,2.364478344610049,0.39034516646338185,5,-0.1800003051757777,-0.480000495910641,-1.535000324249264,-2.042500495910641,0.5599994659423864,0,0.05253105794723578,2.7368267831149926,21.049999237060547,1.7241324879640103,21.05500030517578,1.4000000000000405,20.63500022888184,0.05253105794723578
4463,2017-05-09,20.895000457763672,20.979999542236328,20.75,20.854999542236328,1668154.0,-0.0021490007233166963,1.1904813805631245,-0.19048138056312122,67.38701131292086,61.39318143481356,-0.043397881497881485,-0.4191227887589619,-1.4068057410401487,-2.428065360663325,45.257989230197616,0.22999954223632812,0.32920197212470725,0.33475046157836985,-0.4615538847995424,1.131054807956282,-0.06340171161058805,0.7329026347673278,-0.8647575078982257,54.545483205861665,-11.195552543946327,0.39815217318895635,5,-0.13500022888183594,-0.4350004196166992,-1.481250286102295,-1.9975004196166992,0.7399997711181676,1,0.06269439757086204,1.0800018310546875,20.940000534057614,2.7368267831149926,21.049999237060547,1.7241324879640103,21.05500030517578,0.06269439757086204
4464,2017-05-10,20.90999984741211,20.98500061035156,20.799999237060547,20.895000457763672,967257.0,0.0007178458635956897,1.24242844592413,0.3749761586877742,67.06347524386779,62.24955388072992,-0.0748955993674798,-0.41773553477229797,-1.3631101626264055,-2.4119822056497853,42.80989710463643,0.18500137329101207,0.4101882859119286,0.32574987411499023,-0.4828640023407189,1.1343637505706994,-0.07855706411286434,0.7300568123428448,-0.834166612489522,49.0195858437396,-17.506497917643948,0.40430693822785524,5,-0.14999961853027344,-0.4499998092651367,-1.4112496376037598,-2.0124998092651367,0.774999618530277,2,0.05643234403570885,1.1904813805631245,20.895000457763672,1.0800018310546875,20.940000534057614,2.7368267831149926,21.049999237060547,0.05643234403570885
4465,2017-05-11,20.46500015258789,20.959999084472656,20.3799991607666,20.959999084472656,1859847.0,-0.021281668965640543,1.3434390918688974,-33.00127161749746,57.87671881603453,62.09427887601107,0.3689249335192706,0.044925442140311134,-0.8609584033027993,-1.939289757085433,40.049493158708444,0.5799999237060547,0.36095509917304014,-0.12899980545044087,-0.9262826151249257,0.668283004224044,-0.5276412102876833,0.26964159938680154,-0.3454002440104489,10.759606748626227,-56.152358446801074,0.39864140483724214,5,0.2950000762939453,-0.005000114440917969,-0.9512495994567871,-1.552499771118164,1.539999008178711,3,0.0796481382171148,1.24242844592413,20.90999984741211,1.1904813805631245,20.895000457763672,1.0800018310546875,20.940000534057614,0.0796481382171148
4466,2017-05-12,21.0049991607666,21.13500022888184,20.59499931335449,20.600000381469727,2235302.0,0.026386464898727313,-1.6024083095872679,-0.8181811175931135,63.60945660362455,63.17550861675636,-0.1640242147380171,-0.4570763847176238,-1.3450564130187637,-2.448973177038443,38.32771506616389,0.6700000762939489,0.3278251866680293,0.37199926376342773,-0.42559239745464694,1.1695909249815024,-0.02679656684561138,0.7707950943724668,-0.8433832454804993,79.11383236597874,10.648691154033429,0.3987958306090379,5,-0.22999954223632812,-0.5449991226196289,-1.4462494850158691,-2.047499656677246,0.9000015258789062,4,0.04498936633798767,1.3434390918688974,20.46500015258789,1.24242844592413,20.90999984741211,1.1904813805631245,20.895000457763672,0.04498936633798767
4467,2017-05-15,21.524999618530273,21.530000686645508,21.239999771118164,21.239999771118164,1466280.0,0.02475603325588005,-1.0350952336336015,0.7037054479692563,57.06803738267985,63.12134097743568,-0.6303899291417565,-0.9215447334259395,-1.8021220266271918,-2.9370030427497653,36.7703067036675,0.5250015258789062,0.33849039646518264,0.8267497062683091,-0.039174431286092215,1.6926738438227105,0.39378763749110846,1.2597117750455098,-1.3230483368038577,99.56512508873305,33.379594438286944,0.43296206877720117,5,-0.5699996948242188,-0.8849992752075195,-1.8700003623962402,-2.567500114440918,0.2550010681152344,0,0.003252018400221157,-1.6024083095872679,21.0049991607666,1.3434390918688974,20.46500015258789,1.24242844592413,20.90999984741211,0.003252018400221157
4468,2017-05-16,21.75,21.75,21.434999465942386,21.549999237060547,1747025.0,0.010452979579894217,2.1499933243052154,0.7017574386636506,63.37307461856298,63.695879648512154,-0.7842282962784957,-1.075681860610704,-1.9654335836439891,-3.1292780922129495,35.54120675235038,0.31500053405761363,0.34795625891446136,0.9717500686645515,0.027039953456057475,1.9164601838730455,0.4993950110603045,1.4441051262687985,-1.4683657539784392,100.0,34.91577509839715,0.4723550576042465,5,-0.6850004196166992,-1.0,-1.9575004577636719,-2.7925004959106445,0.06500053405761363,1,-0.011494252873563204,-1.0350952336336015,21.524999618530273,-1.6024083095872679,21.0049991607666,1.3434390918688974,20.46500015258789,-0.011494252873563204
4469,2017-05-17,21.649999618530273,21.780000686645508,21.545000076293945,21.645000457763672,1149185.0,-0.004597718688263308,-1.2926897347388793,0.024995708481947015,66.6666666666668,63.77423025215306,-0.5868194115907102,-0.8922640253692435,-1.8060523081544453,-2.9932888498324246,34.80188791287457,0.2350006103515625,0.3822932189057511,0.7897497177124038,-0.1588810651413155,1.738380500566123,0.31543432628554413,1.2640651091392634,-1.2508961121904392,90.71421954103792,24.25124145435845,0.4743153914268602,5,-0.5699996948242188,-0.8849992752075195,-1.828749656677246,-2.6475000381469727,0.26000022888183594,2,-0.00069281246710029,2.1499933243052154,21.75,-1.0350952336336015,21.524999618530273,-1.6024083095872679,21.0049991607666,-0.00069281246710029
4470,2017-05-18,21.46999931335449,21.65999984741211,21.155000686645508,21.530000686645508,2116402.0,-0.008314102002187629,2.1562477648236893,-12.00228920259514,60.915473566432794,63.21355940021241,-0.38192419249500986,-0.6328740788862461,-1.5659265513724563,-2.779976904305574,34.66853206490549,0.5049991607666016,0.40596562403939274,0.5387494087219196,-0.366090782748941,1.4435896001927802,0.08632931298648927,0.9911695044573499,-0.932806088984087,73.83957687491326,7.947589692362385,0.4524200957354299,5,-0.38999938964843395,-0.7049989700317347,-1.553749561309811,-2.449999809265133,-0.404998779296875,3,0.010013980412852952,-1.2926897347388793,21.649999618530273,2.1499933243052154,21.75,-1.0350952336336015,21.524999618530273,0.010013980412852952
4471,2017-05-19,21.649999618530273,21.725000381469727,21.200000762939453,21.299999237060547,1549573.0,0.008383805818932721,1.0999904632932156,-5.833206179667783,65.187701313141,63.238623947103456,-0.5228469272189287,-0.7202434690708159,-1.682470129105269,-2.9263984157774416,34.17628767854674,0.5249996185302734,0.4474221001635996,0.6364996910095222,-0.21107943777820282,1.4840788197972472,0.21271012661566147,1.060289255403383,-0.988525647932363,79.1998291015625,10.982508278986955,0.423789564393862,5,-0.5699996948242188,-0.8849992752075195,-1.7337498664855957,-2.5950002670288086,-0.4200000762939453,4,0.01639720778251119,2.1562477648236893,21.46999931335449,-1.2926897347388793,21.649999618530273,2.1499933243052154,21.75,0.01639720778251119
4472,2017-05-22,21.645000457763672,21.700000762939453,21.559999465942386,21.670000076293945,1074925.0,-0.00023090812261827853,2.29410972736444,-0.07142740366537512,64.95726885862923,62.968652563293276,-0.4551954090143475,-0.6243935387970367,-1.6113132824160914,-2.887748130122457,33.65744179389032,0.14000129699706676,0.43213373995258664,0.5535004615783699,-0.2180125008008993,1.325013423957639,0.16774398038873528,0.9392569427680044,-0.8716738155610031,78.39996337890625,7.856007766991183,0.385756481189634,5,-0.5650005340576172,-0.880000114440918,-1.7087507247924805,-2.590001106262207,-0.7950000762939453,0,0.01201202233232479,1.0999904632932156,21.649999618530273,2.1562477648236893,21.46999931335449,-1.2926897347388793,21.649999618530273,0.01201202233232479
4473,2017-05-23,21.96999931335449,21.96999931335449,21.55500030517578,21.6299991607666,851020.0,0.015014961825710937,1.4411695407780036,-13.600213626306411,71.42857142857132,63.45366325048256,-0.683552296278453,-0.9301361448106071,-1.8680764891875832,-3.1784610964314552,31.816691127503617,0.4149990081787074,0.4269035158376546,0.8359993934631298,-0.0299867586965199,1.7019855456227795,0.40300631738330495,1.2689924695429546,-1.096005266707536,100.0,25.39714797920098,0.4329930760798245,5,-0.7950000762939418,-1.1099996566772425,-2.0337495803832972,-2.914999961853024,-0.9200000762939418,1,-0.008648094339879675,2.29410972736444,21.645000457763672,1.0999904632932156,21.649999618530273,2.1562477648236893,21.46999931335449,-0.008648094339879675
4474,2017-05-24,21.84000015258789,21.989999771118164,21.80500030517578,21.979999542236328,531708.0,-0.005917121749183574,1.3124955296473786,-0.41176272593656815,63.893817618113964,64.12222978404694,-0.455678892730635,-0.7707392858119313,-1.6651097340788041,-3.0166596239750696,29.890257441150077,0.1849994659423828,0.43240328907782555,0.6622502326965325,-0.25469793572295885,1.5791984011160238,0.2037761484867886,1.1207243169062764,-0.8344854739360343,82.03595413221252,10.205908856660201,0.45847408420974506,5,-0.5475006103515625,-0.9700002670288086,-1.9037504196166992,-2.785000801086426,-1.0900001525878906,2,-0.0011446711701288415,1.4411695407780036,21.96999931335449,2.29410972736444,21.645000457763672,1.0999904632932156,21.649999618530273,-0.0011446711701288415
4475,2017-05-25,22.065000534057614,22.104999542236328,21.854999542236328,22.0,1134382.0,0.010302215196782427,2.4483103353020876,-0.46429155313348963,66.666708425856,64.46192443096155,-0.4803670756757583,-0.9378954458334654,-1.8164085303458144,-3.2083861393055813,28.77331762404981,0.2649993896484375,0.44530470858309457,0.8200005531310985,-0.15127076267551232,1.7912718689377094,0.3343648952277931,1.305636211034404,-0.9216579424604738,95.58021412915151,24.669330215548683,0.48563565790330476,5,-0.43500041961669567,-1.1375007629394496,-2.148750782012936,-3.010001182556149,-1.5750007629394496,3,-0.007024730699927151,1.3124955296473786,21.84000015258789,1.4411695407780036,21.96999931335449,2.29410972736444,21.645000457763672,-0.007024730699927151
4476,2017-05-26,21.81999969482422,22.06999969482422,21.7450008392334,22.06999969482422,1043665.0,-0.011103595436366853,1.5999908447265625,-3.84612224537126,63.83647176312888,65.21397269545588,-0.12024584206290001,-0.6498150322812677,-1.495003729900386,-2.9301604258057807,27.523467112304733,0.3249988555908203,0.4578303994246724,0.5264997482299805,-0.45849855861680666,1.5114980550767676,0.03400059480658513,1.0189989016533758,-0.5227919911248087,48.181774044763806,-22.872797312070382,0.49249915342339434,5,-0.18999958038330078,-0.7650003433227539,-1.958749771118164,-2.542499542236328,-1.2749996185302734,4,-0.03460124524867403,2.4483103353020876,22.065000534057614,1.3124955296473786,21.84000015258789,1.4411695407780036,21.96999931335449,-0.03460124524867403
4477,2017-05-29,21.975000381469727,21.989999771118164,21.78499984741211,21.799999237060547,813496.0,0.007103606270089768,1.0,-0.7000045776367188,66.41337764876602,65.55178414325621,-0.22875735030823918,-0.7474457642952537,-1.5719971451428734,-3.047264671856219,27.528501539928985,0.2049999237060547,0.5405754977228909,0.6207504272460938,-0.37551232944216295,1.6170131839343505,0.12261904890196362,1.1188818055902239,-0.5485459836044093,76.36375616421253,3.08784428746128,0.4981313783441284,5,-0.3450002670288086,-0.9175004959106445,-2.1100006103515625,-2.697500228881836,-1.5450000762939453,0,-0.03390219914906645,1.5999908447265625,21.81999969482422,2.4483103353020876,22.065000534057614,1.3124955296473786,21.84000015258789,-0.03390219914906645
4478,2017-05-30,22.1200008392334,22.1200008392334,21.76000022888184,21.815000534057614,2099758.0,0.006598427997568601,1.3606573779923223,1.7428474894006807,67.69007258521029,65.66549591198327,-0.35286081642265543,-0.8286048893191449,-1.6473027438363488,-3.1525819385180505,27.359714164143124,0.36000061035155895,0.5672055627017336,0.6982508659362807,-0.3141422784197445,1.710644010292306,0.1920542937582681,1.2044474381142933,-0.584979218268721,100.0,22.678628242439345,0.5061965721780133,5,-0.4825000762939453,-0.8850002288818359,-2.280001163482666,-2.842500686645508,-1.7700004577636719,1,-0.05741412339872609,1.0,21.975000381469727,1.5999908447265625,21.81999969482422,2.4483103353020876,22.065000534057614,-0.05741412339872609
4479,2017-05-31,22.420000076293945,22.45499992370605,22.0049991607666,22.06999969482422,1848250.0,0.013562351974618858,1.1428603866467648,1.1475410861245083,79.84733055607816,67.76903557749942,-0.5946867331007049,-1.0414135944398666,-1.8821943366490217,-3.4121876777760995,27.504004053446767,0.4500007629394496,0.5996195726234745,0.90900011062622,-0.12583334244151345,1.9438335636939534,0.39158338409235327,1.4264168371600867,-0.7796821960408984,95.0704376699159,8.944060325136334,0.5174167265338667,5,-0.5924997329711914,-1.0174999237060547,-2.2462501525878906,-2.8924999237060547,-2.1200008392333984,2,-0.061106192442969,1.3606573779923223,22.1200008392334,1.0,21.975000381469727,1.5999908447265625,21.81999969482422,-0.061106192442969
4480,2017-06-01,22.2450008392334,22.4950008392334,22.07999992370605,22.40999984741211,1314738.0,-0.007805496720117544,1.4776100707709863,-0.47142522384074204,71.3058718812227,68.44883230728628,-0.3332358138329603,-0.8144486121895689,-1.6450352278198288,-3.1950872282977727,27.13261550751801,0.4150009155273473,0.5902650157458389,0.6745008468627915,-0.3864518369888579,1.735453530714441,0.1440245049369686,1.2049771887886145,-0.48500061035155895,66.66666666666666,-19.506247182542452,0.5304763419258244,6,-0.2200002670288086,-0.8225002288818359,-2.0625009536743164,-2.717500686645508,-1.9549999237060547,3,-0.06720614892478105,1.1428603866467648,22.420000076293945,1.3606573779923223,22.1200008392334,1.0,21.975000381469727,-0.06720614892478105
4481,2017-06-02,22.184999465942386,22.399999618530273,22.13999938964844,22.315000534057614,920040.0,-0.002697296966839735,-1.3636253294493434,0.7878899973412126,63.46938044664654,68.28351137262153,-0.21161776460637327,-0.7009964999510032,-1.5195493467916101,-3.0889941934416036,26.568967841726298,0.2600002288818324,0.5794201366601328,0.5577494621276884,-0.507389533326922,1.6228884575822988,0.02517996440038317,1.0903189598549936,-0.27799911499023366,57.822977433619414,-25.554783543033125,0.5325694977273044,6,-0.15999889373779652,-0.7624988555908239,-1.9174995422363317,-2.6574993133544957,-1.8199996948242223,4,-0.0764029630663875,1.4776100707709863,22.2450008392334,1.1428603866467648,22.420000076293945,1.3606573779923223,22.1200008392334,-0.0764029630663875
4482,2017-06-05,22.040000915527344,22.184999465942386,21.799999237060547,22.0,856049.0,-0.00653588252898718,1.3333487463441978,-0.3076968220898669,56.118165532182715,66.58235516191168,-0.005247883373971973,-0.49472827553644905,-1.3172993534955744,-2.8973211889108477,25.490311989451484,0.3850002288818395,0.6007359314357146,0.35775089263916016,-0.6709454277235984,1.3864472130019188,-0.15659726754221737,0.8720990528205377,0.4549999237060547,38.095299881666335,-41.39614418855899,0.514348160181379,6,0.07999992370605469,-0.6175003051757812,-1.772500991821289,-2.512500762939453,-1.6100006103515625,0,-0.06783125123103595,-1.3636253294493434,22.184999465942386,1.4776100707709863,22.2450008392334,1.1428603866467648,22.420000076293945,-0.06783125123103595
4483,2017-06-06,22.20499992370605,22.21999931335449,21.934999465942386,22.020000457763672,1021481.0,0.007486343072811152,1.6511830093771562,4.624880793438782,61.396321594184705,66.30485560369732,-0.14908425475380582,-0.5866302050079462,-1.4324265026361296,-3.017086494701825,25.019934158035895,0.28499984741210227,0.5992999349130983,0.4572499275207491,-0.5262162540330948,1.440716109074593,-0.034483163256172844,0.9489830182976711,0.27610088348389183,58.273345756227165,-18.980637383950445,0.4917330907769215,6,-0.0849990844726527,-0.7674999237060511,-1.9374999999999964,-2.6774997711181605,-1.4349994659423793,1,-0.07993693423233394,1.3333487463441978,22.040000915527344,-1.3636253294493434,22.184999465942386,1.4776100707709863,22.2450008392334,-0.07993693423233394
4484,2017-06-07,22.09000015258789,22.270000457763672,21.924999237060547,22.165000915527344,874230.0,-0.005179003445768382,1.421062494144102,-0.40541069974122623,63.0802029035196,65.9063549901044,0.005707584293727308,-0.3991602435782262,-1.271570345206868,-2.8598567870736,24.55394232359822,0.345001220703125,0.5991473463352719,0.28325014114379954,-0.627494729308598,1.193995011596197,-0.1721222940823992,0.7386225763699983,0.37747862319946535,41.726654243772316,-34.4737896962923,0.4553724352261984,6,0.030000686645507812,-0.6525001525878906,-1.7525005340576172,-2.5625,-1.239999771118164,2,-0.07876866270253602,1.6511830093771562,22.20499992370605,1.3333487463441978,22.040000915527344,-1.3636253294493434,22.184999465942386,-0.07876866270253602
4485,2017-06-08,22.09499931335449,22.26499938964844,22.0049991607666,22.19499969482422,2215074.0,0.00022630877012530526,1.1666706403134066,1.3333248563145788,60.13668633397349,65.49526772019823,0.00604718030919571,-0.29068635614128624,-1.2335780857271352,-2.8243237835301365,25.570658963161456,0.2600002288818395,0.547006011951126,0.20674934387206534,-0.4565545324477611,0.8700532201918918,-0.12490259428784967,0.5384012820319803,0.35912987165833243,49.1666481230106,-25.5533282542864,0.3316519381599134,6,0.03250122070312855,-0.6574993133544886,-1.6124997138977015,-2.567499160766598,-1.1449985504150355,3,-0.08124010554773009,1.421062494144102,22.09000015258789,1.6511830093771562,22.20499992370605,1.3333487463441978,22.040000915527344,-0.08124010554773009
4486,2017-06-09,21.950000762939453,22.26499938964844,21.88500022888184,22.125,1426183.0,-0.006562505314376521,-1.4917952822873732,1.7499856949397612,56.53106901593688,64.39723342766167,0.19157144670659676,-0.07511168007289015,-1.0539625520702813,-2.640102935817147,26.05765716075361,0.37999916076660156,0.5348827368390623,0.014500713348390093,-0.5023514841152839,0.531352910812064,-0.2439253853834451,0.2729268120802253,0.4910458231143231,31.915135380819425,-40.590352623415,0.2584260987318365,6,0.17749977111816406,-0.5125007629394531,-1.4475007057189941,-2.4225006103515625,-1.6800003051757812,4,-0.07562641410996507,1.1666706403134066,22.09499931335449,1.421062494144102,22.09000015258789,1.6511830093771562,22.20499992370605,-0.07562641410996507
4487,2017-06-12,21.59499931335449,21.94499969482422,21.59499931335449,21.94499969482422,1499359.0,-0.016173186207098067,1.0000000000000202,2.000010899182582,42.07187444553761,61.550766967698046,0.5442330269882909,0.30082638271856155,-0.6666272175797836,-2.247066287110851,25.386138487729347,0.3550014495849645,0.4819903492018227,-0.34400072097778533,-0.8499822207898191,0.16198077883424844,-0.596991470883804,-0.09100997107176667,0.8332263257194228,0.0,-66.17615748742872,0.2529907499060171,6,0.4500007629394567,-0.15749931335448863,-0.9949994087219203,-2.0424995422363246,-1.340000152587887,0,-0.05695760969418906,-1.4917952822873732,21.950000762939453,1.1666706403134066,22.09499931335449,1.421062494144102,22.09000015258789,-0.05695760969418906
4488,2017-06-13,21.5,21.81999969482422,21.5,21.645000457763672,2099182.0,-0.004399134817093531,-3.4137749598800347,0.4142865706453874,42.70385317496043,57.42371392535163,0.6057360237958953,0.3964628670833221,-0.5419879096168287,-2.112920679474456,24.172556114200628,0.31999969482421875,0.45156465016172476,-0.4265000343322747,-0.9635400874084468,0.1105400187438974,-0.6950200608703625,-0.15798000779418686,0.8948965860451352,0.0,-61.519203373219504,0.2685200265380866,6,0.4975004196166992,-0.0625,-0.8899998664855957,-1.9375,-1.110000610351559,1,-0.04976742766624276,1.0000000000000202,21.59499931335449,-1.4917952822873732,21.950000762939453,1.1666706403134066,22.09499931335449,-0.04976742766624276
4489,2017-06-14,21.63500022888184,21.774999618530273,21.46999931335449,21.475000381469727,4362148.0,0.006279080413108762,-2.5881970155950897,-1.1034437399700332,40.40176974874074,53.9899247995203,0.38853164951476415,0.2743472302422205,-0.6556456659079188,-2.206474477880331,22.806750075405816,0.3050003051757848,0.3987986863944144,-0.29074983596801474,-0.8294550079347758,0.2479553359987463,-0.5601024219513953,-0.021397249984634215,0.7062025620005876,20.754830150021462,-34.94992945544949,0.2693525859833801,6,0.2999992370605433,-0.1975002288818395,-1.0250000953674352,-2.0725002288818395,-1.5200004577636754,2,-0.03998150043758397,-3.4137749598800347,21.5,1.0000000000000202,21.59499931335449,-1.4917952822873732,21.950000762939453,-0.03998150043758397
4490,2017-06-15,21.684999465942386,21.684999465942386,21.450000762939453,21.649999618530273,1150171.0,0.0023110347368426876,12.428555858308103,0.2187492549412471,46.699254873541214,52.126577513619715,0.2802094615784121,0.2543202678248093,-0.6755442441493749,-2.211601352491435,22.598579337960253,0.23499870300293324,0.32499599733769813,-0.2515006065368617,-0.7596254038989692,0.2566241908252458,-0.5055630052179154,0.0025617921441920544,0.586507046737804,28.834245273746255,-26.67281827373116,0.25406239868105385,6,0.17500114440917613,-0.24749946594238637,-1.074999332427982,-2.1224994659423864,-1.7099990844726598,3,-0.03850583836924126,-2.5881970155950897,21.63500022888184,-3.4137749598800347,21.5,1.0000000000000202,21.59499931335449,-0.03850583836924126
4491,2017-06-16,22.0049991607666,22.09000015258789,21.7549991607666,21.80500030517578,15159566.0,0.014756730583590505,-1.2333314259919765,5.714277929154734,50.67870686664238,51.52219321744856,-0.07600070205323917,-0.03975854998191153,-0.9596535364548267,-2.4840131765384683,22.65984816878921,0.40500068664550426,0.18399212573074664,0.05074911117553782,-0.43973179725310985,0.5412300196041855,-0.1944913430387878,0.29598956538986343,0.18435677693951646,86.7185823617767,32.451451898318325,0.2452404542143242,6,-0.14499855041503906,-0.45999908447265625,-1.3949990272521973,-2.4424991607666016,-2.1099987030029297,4,-0.04794357818963879,12.428555858308103,21.684999465942386,-2.5881970155950897,21.63500022888184,-3.4137749598800347,21.5,-0.04794357818963879
4492,2017-06-19,21.905000686645508,22.239999771118164,21.905000686645508,22.170000076293945,8608826.0,-0.004544352553277231,-1.528300800368515,-1.3250045299789237,45.034623110265315,49.7042267192353,0.0031671996546336345,0.08507927460740916,-0.8285387951964616,-2.3382815620759416,22.856357490534993,0.33499908447265625,0.0908119825460858,-0.06224937438964773,-0.5315433370356502,0.4070445882563547,-0.2968963557126507,0.17239760693335526,-0.4549999237060547,57.594999360192375,8.736330220619635,0.23464698132300166,6,-0.04500007629394531,-0.07999992370605469,-1.2875008583068848,-2.342500686645508,-2.135000228881836,0,-0.07464050114723908,-1.2333314259919765,22.0049991607666,12.428555858308103,21.684999465942386,-2.5881970155950897,21.63500022888184,-0.07464050114723908
4493,2017-06-20,21.780000686645508,22.06999969482422,21.780000686645508,21.989999771118164,7417820.0,-0.005706459533516783,-1.7619073569482289,0.7924512005527725,33.91956523822749,46.46415586753618,0.06877342726297186,0.20565949014767426,-0.6791975486335637,-2.170126242637078,22.35384433809763,0.28999900817871094,0.029834826519795854,-0.17774944305419993,-0.6544430347988239,0.29894414869042407,-0.4160962389265137,0.06059735281811385,-0.31419994354248004,41.77219468500943,-1.1897322416429077,0.23834679587231247,6,0.0774993896484375,0.04500007629394531,-0.9825005531311035,-1.9850006103515625,-1.8100013732910192,1,-0.07001843332419944,-1.528300800368515,21.905000686645508,-1.2333314259919765,22.0049991607666,12.428555858308103,21.684999465942386,-0.07001843332419944
4494,2017-06-21,21.815000534057614,21.895000457763672,21.61000061035156,21.809999465942386,14479239.0,0.001606971823171932,2.4545244370463277,-0.02381471389642393,38.37833658099017,44.04656145053802,-0.010434722842344257,0.17780695941143776,-0.6842730711068192,-2.164682213492,21.58722109279294,0.2849998474121129,-4.4321869907548717e-07,-0.14149961471558115,-0.6196222256911987,0.33662299626003644,-0.38056092020338994,0.09756169077222765,-0.3337158103942848,46.20256067911309,5.981392132960032,0.23906130548780843,6,0.04249954223633168,0.01000022888183949,-0.9075007438659632,-1.797500610351559,-2.069999694824215,2,-0.06532207698938441,-1.7619073569482289,21.780000686645508,-1.528300800368515,21.905000686645508,-1.2333314259919765,22.0049991607666,-0.06532207698938441
4495,2017-06-22,21.90999984741211,21.975000381469727,21.770000457763672,21.864999771118164,1424624.0,0.004354770159468169,1.3428409499623983,8.998093058746575,42.70555177232327,42.51039286791429,-0.15023470946405837,0.07441529744183484,-0.7424691219884707,-2.21747629443972,20.62827485989775,0.2049999237060547,-0.059806406523357225,-0.038750267028810015,-0.5144867114524274,0.4369861773948074,-0.2766184892406187,0.19911795518299868,-0.4135408227996855,47.61898995158991,9.22676062945581,0.2378682222118095,6,-0.06499958038330078,-0.08499908447265625,-0.9874997138977051,-1.8774995803833008,-2.539999008178711,3,-0.08192606521199775,2.4545244370463277,21.815000534057614,-1.7619073569482289,21.780000686645508,-1.528300800368515,21.905000686645508,-0.08192606521199775
4496,2017-06-23,21.065000534057614,21.290000915527344,20.684999465942386,21.270000457763672,13111862.0,-0.03856683337468403,3.938770426076841,-4.55554613656601,31.141143423393217,41.29586719878713,0.6213689907815763,0.9064246892948091,0.13172400044621568,-1.334597227466027,20.380377205564702,1.225000381469723,-0.14116393572278696,-0.8459996223449728,-1.4634613186236933,-0.22853792606625234,-1.1547304704843349,-0.5372687742056108,1.1749992370605504,24.437362928508996,-13.414413287505276,0.30873084813936025,6,0.3974990844726598,0.524999618530277,-0.14250040054320934,-0.9774999618530238,-1.2749996185302699,4,-0.05174460597926833,1.3428409499623983,21.90999984741211,2.4545244370463277,21.815000534057614,-1.7619073569482289,21.780000686645508,-0.05174460597926833
4497,2017-06-26,21.229999542236328,21.34499931335449,20.950000762939453,21.065000534057614,4538775.0,0.007832850889889498,1.000000000000018,-0.8048735101740839,31.141143423393416,40.011121670835244,0.4460576367890461,0.7196470270074187,-0.0014007586205764255,-1.4569395186903762,20.06470584619226,0.3949985504150355,-0.21488330433510328,-0.6437505722045884,-1.3309101706780204,0.043409026268843576,-0.9873303714413062,-0.30017077296787065,0.9789002227783214,39.35017951108519,3.912988040194975,0.3435797992367164,6,0.2325000762939453,0.3600006103515625,-0.30749940872192383,-1.1424989700317383,-1.1800003051757812,0,-0.06288267137343662,3.938770426076841,21.065000534057614,1.3428409499623983,21.90999984741211,2.4545244370463277,21.815000534057614,-0.06288267137343662
4498,2017-06-27,20.850000381469727,21.21500015258789,20.850000381469727,21.18000030517578,7999113.0,-0.017899160101751632,-1.2121203363870185,-2.0000115597581267,28.245562726163612,38.660432001660006,0.8092604137297421,1.0536433895786104,0.40897085041679304,-1.043405162384687,19.512797109368243,0.37999916076660156,-0.2848936360841101,-0.9602497100830085,-1.7745525799744648,-0.14594684019155224,-1.3674011450287367,-0.5530982751372804,1.3284213775634761,12.790759567785996,-20.948220791773906,0.407151434945728,6,0.6124992370605469,0.7399997711181641,0.07249975204467773,-0.7624998092651367,-0.8800010681152379,1,-0.05179855654419541,1.000000000000018,21.229999542236328,3.938770426076841,21.065000534057614,1.3428409499623983,21.90999984741211,-0.05179855654419541
4499,2017-06-28,21.049999237060547,21.184999465942386,20.63500022888184,20.75,11083015.0,0.009592271075858916,-1.0754735993551265,-0.9090888073288443,32.84067867954781,37.120590202327406,0.5783747467046858,0.7860459724923281,0.24680795063824945,-1.2123571700999989,18.409749917148577,0.5499992370605469,-0.28537714080943033,-0.6917508125305183,-1.520448552040559,0.1369469269795225,-1.1060996822855387,-0.2774019427754979,1.0985540761108403,30.970071710606668,-0.78364596963916,0.4143488697550198,6,0.3875007629394531,0.5150012969970703,-0.03249979019165039,-0.8674993515014648,-1.0699996948242188,2,-0.05130641153680493,-1.2121203363870185,20.850000381469727,1.000000000000018,21.229999542236328,3.938770426076841,21.065000534057614,-0.05130641153680493
4500,2017-06-29,20.75,21.1200008392334,20.614999771118164,21.059999465942386,1223206.0,-0.014251745745072042,1.34883009159662,-1.0333341810460044,31.249947845823954,34.961839200014246,0.8177965787103858,1.0206289986164805,0.5806477367420015,-0.8809041539121765,17.18695750298911,0.5050010681152344,-0.289499079217709,-0.9170000076293938,-1.8208595868026727,-0.013140428456114961,-1.3689297972160333,-0.4650702180427544,1.3380111897998042,18.49319363519984,-12.693170678726993,0.4519297895866389,6,0.6774997711181641,0.8050003051757812,0.3312497138977051,-0.557499885559082,-0.38500022888183594,3,-0.04843369449477597,-1.0754735993551265,21.049999237060547,-1.2121203363870185,20.850000381469727,1.000000000000018,21.229999542236328,-0.04843369449477597
4501,2017-06-30,20.489999771118164,20.8799991607666,20.489999771118164,20.71500015258789,2068392.0,-0.012530131512377585,-2.466655363879117,0.7258089325597195,32.2060801887083,33.53644554206347,0.9390448647302776,1.2091256805190653,0.8736157170139549,-0.5929579229911042,15.976074616960972,0.3899993896484375,-0.3070943077388577,-1.092250251770018,-2.1031305434244274,-0.08136996011560882,-1.5976903975972228,-0.5868101059428135,1.5096307335607406,0.0,-33.67999480027133,0.5054401458272052,6,0.7899999618530273,1.0025005340576172,0.788750171661377,-0.23999977111816406,-0.19499969482421875,4,-0.05466075863326603,1.34883009159662,20.75,-1.0754735993551265,21.049999237060547,-1.2121203363870185,20.850000381469727,-0.05466075863326603
4502,2017-07-03,20.545000076293945,20.63999938964844,20.3700008392334,20.399999618530273,5696773.0,0.002684251136659821,-1.6341576880850381,-0.644445386343407,34.42084609310001,33.59214341482708,0.7496773587977899,1.0923883011620603,0.8503229639680043,-0.6153370791799304,16.056085037263447,0.2699985504150426,-0.3499320639368442,-0.9624999046325691,-2.0491195084154405,0.12411969915030241,-1.5058097065240048,-0.41919010274113333,1.3338599697001001,20.709985711802773,-16.518535920405483,0.5433098018914359,7,0.6275005340576172,0.8875007629394531,0.7974996566772461,-0.2950000762939453,-0.07500076293945668,0,-0.03674855964774437,-2.466655363879117,20.489999771118164,1.34883009159662,20.75,-1.0754735993551265,21.049999237060547,-0.03674855964774437
4503,2017-07-04,20.43000030517578,20.5049991607666,20.38999938964844,20.45499992370605,2486331.0,-0.00559745780925347,-1.19044159052523,-0.17241061797898158,30.21341686852037,32.68493011344155,0.7297858327503377,1.1252852913319806,0.9629814159586232,-0.470448767003667,16.060906626418323,0.15500068664550426,-0.43743906621613604,-0.988749694824218,-2.1243453859017727,0.1468459962533366,-1.5565475403629954,-0.4209518492854407,1.2979738201422002,7.361910066605162,-30.630583739845406,0.5677978455387767,7,0.7425003051757812,1.0025005340576172,0.9137496948242188,-0.1725006103515625,-0.07500076293945312,1,-0.01860014989911496,-1.6341576880850381,20.545000076293945,-2.466655363879117,20.489999771118164,1.34883009159662,20.75,-0.01860014989911496
4504,2017-07-05,20.350000381469727,20.450000762939453,20.2549991607666,20.38999938964844,1569707.0,-0.0039158062903106305,1.437493294551003,1.5999847409784729,28.292649341079326,31.08349650997,0.6482967997335898,1.1259743042080927,1.0446590414120394,-0.3577681495348699,16.033991293666443,0.19500160217285156,-0.5141389521924395,-0.9817496299743667,-2.1663670449325636,0.2028677849838303,-1.5740583374534651,-0.3894409224952682,1.242176415239797,10.982778770038147,-27.004573758504016,0.5923087074790978,7,0.4499988555908203,1.0249996185302734,1.0862503051757812,-0.08500003814697266,-0.13500022888183594,2,-0.018673270810415254,-1.19044159052523,20.43000030517578,-1.6341576880850381,20.545000076293945,-2.466655363879117,20.489999771118164,-0.018673270810415254
4505,2017-07-06,20.299999237060547,20.405000686645508,20.06999969482422,20.395000457763672,2400291.0,-0.0024570586472670852,4.826019172720337,2.3750894091839005,19.60778580535495,29.80201233018797,0.49830432941614333,1.090514753135551,1.1036897782020674,-0.2772806757962556,16.114720821363413,0.33500099182128906,-0.565549418839705,-0.9420007705688462,-2.1547941008201725,0.27079255968248006,-1.5483974356945076,-0.33560410544318486,1.131716243335827,28.395023936063744,-3.286542177541591,0.6063966651256629,7,0.4075002670288086,0.9825010299682617,1.3150010108947754,0.2500009536743164,-0.30499839782714844,3,-0.015763532357184196,1.437493294551003,20.350000381469727,-1.19044159052523,20.43000030517578,-1.6341576880850381,20.545000076293945,-0.015763532357184196
4506,2017-07-07,20.290000915527344,20.31999969482422,20.149999618530273,20.209999084472656,1232843.0,-0.0004925281728558328,1.42858310626703,-0.8421137166720205,20.257770090604595,28.59274862654477,0.4322652733730159,1.022181338116404,1.1185967172040279,-0.23502779328411094,16.66531187700492,0.1700000762939453,-0.6423534792315948,-0.8689990997314467,-2.104771061424593,0.36677286196169945,-1.4868850805780198,-0.25111311888487364,0.9510743548889273,38.59672605104981,9.771971204865494,0.6178859808465729,7,0.35249900817871094,0.9449987411499023,1.4337496757507324,0.2974996566772461,0.024999618530269885,4,0.00369634559914811,4.826019172720337,20.299999237060547,1.437493294551003,20.350000381469727,-1.19044159052523,20.43000030517578,0.00369634559914811
4507,2017-07-10,20.364999771118164,20.43000030517578,20.239999771118164,20.315000534057614,969330.0,0.00369634559914811,1.1111134658585173,0.6249761586878185,23.452073540105303,28.060138716982735,0.2477122239120959,0.8962610308837142,1.0523805952133571,-0.27628999562523404,18.107565369441144,0.1900005340576172,-0.7456943881120992,-0.7325002670288079,-1.99895613217857,0.5339555981209543,-1.3657281996036872,-0.09927233445392858,0.7121249187152188,67.8161927520663,38.950851545342836,0.6332279325748807,7,0.2624998092651367,0.8050003051757812,1.358750820159912,0.3925008773803711,-0.09499931335449219,0,-0.003437254879005369,1.42858310626703,20.290000915527344,4.826019172720337,20.299999237060547,1.437493294551003,20.350000381469727,-0.003437254879005369
4508,2017-07-11,20.43000030517578,20.549999237060547,20.28499984741211,20.3700008392334,940109.0,0.0031917768125782064,-1.3043279955550764,1.200007629510863,24.30420544773976,27.111641691226286,0.1306037410244123,0.787356858897617,0.9967768009920803,-0.3069930754734216,19.769757465864412,0.2649993896484375,-0.7488681868709506,-0.613999748229979,-1.8991275841113762,0.6711280876514181,-1.2565636661706776,0.02856416971071951,0.5061268853563199,75.00019868233872,46.33152347696161,0.6425639179406981,7,0.16499996185302734,0.7399997711181641,1.3412504196166992,0.3275003433227539,-0.1399993896484375,1,0.001957856465061969,1.1111134658585173,20.364999771118164,1.42858310626703,20.290000915527344,4.826019172720337,20.299999237060547,0.001957856465061969
4509,2017-07-12,20.770000457763672,20.84499931335449,20.399999618530273,20.524999618530273,1683062.0,0.01664220007386663,1.2531712805358204,4.083383666592491,30.61222106598923,27.04078316013354,-0.283057631061979,0.3997244921658307,0.6746700868657172,-0.6100511447384633,21.258082780385195,0.4449996948242152,-0.7599842839695654,-0.23074960708618164,-1.4900946937707893,1.028595479598426,-0.8604221504284872,0.39892293625612396,-0.7000007629394531,90.32272354752295,61.40524936307015,0.6296725433423044,7,-0.2950010299682617,0.39999961853027344,1.0087499618530273,-0.012499809265136719,-0.375,2,-0.019980785092964193,-1.3043279955550764,20.43000030517578,1.1111134658585173,20.364999771118164,1.42858310626703,20.290000915527344,-0.019980785092964193
4510,2017-07-13,20.850000381469727,20.88999938964844,20.73500061035156,20.8700008392334,973280.0,0.0038517054377893434,4.166836215665953,-0.0816342418509782,45.057457354225726,28.468713956302143,-0.38820461579225807,0.2676854609683055,0.600322202342074,-0.6537057919632545,22.83424600641501,0.1549987792968821,-0.7263690865557599,-0.10899972915649414,-1.3275346368079362,1.1095351784949479,-0.7182671829822169,0.5002677246692286,-0.7645006942749006,94.59472695264832,62.420899215829856,0.6092674538257215,7,-0.37000083923339844,0.31749916076660156,0.9287500381469727,0.047499656677246094,-0.5650005340576172,3,-0.030455645911939055,1.2531712805358204,20.770000457763672,-1.3043279955550764,20.43000030517578,1.1111134658585173,20.364999771118164,-0.030455645911939055
4511,2017-07-14,20.950000762939453,20.950000762939453,20.65999984741211,20.864999771118164,1110378.0,0.004796181277703981,5.823471334006507,-4.2499523173755485,43.36494776026309,29.462503030431375,-0.4649905538807886,0.0891663336218329,0.5074136300677949,-0.7196836794565371,23.37053757467767,0.29000091552734375,-0.718443197723726,0.043750572204590554,-1.0710536985487984,1.1585548429579795,-0.5136515631721039,0.601152707581285,-0.8323210876464842,100.0,65.89460464778848,0.5574021353766943,7,-0.4400005340576172,0.217498779296875,0.8324995040893555,0.1099996566772461,-0.6950016021728516,4,-0.045584720235211096,4.166836215665953,20.850000381469727,1.2531712805358204,20.770000457763672,-1.3043279955550764,20.43000030517578,-0.045584720235211096
4512,2017-07-17,20.270000457763672,20.88999938964844,20.270000457763672,20.81999969482422,1544361.0,-0.032458247275040764,-1.2545446979102495,-6.47050375855492,37.96679627678897,30.32398963135011,0.19210015469224118,0.67500387160025,1.1902964287330846,-0.00631573184089973,23.856975205932248,0.6800003051757812,-0.6966351653142304,-0.554499721527101,-1.5984694278963438,0.48946998484214177,-1.0764845747117242,-0.032514868342477854,-0.10238151721191358,0.0,-35.28131921890763,0.5219848531846221,7,0.23999977111816406,0.8849992752075195,1.5124998092651367,0.8275003433227539,0.0,0,0.0022200333141435546,5.823471334006507,20.950000762939453,4.166836215665953,20.850000381469727,1.2531712805358204,20.770000457763672,0.0022200333141435546
4513,2017-07-18,20.2549991607666,20.43000030517578,20.239999771118164,20.270000457763672,1543944.0,-0.0007400738361268422,-7.444453863434069,0.027275123284250826,32.13483280913401,30.750898905578403,0.20078126964387621,0.6006959557550928,1.209516042518409,0.04166606056985955,24.830658376768653,0.1900005340576172,-0.6618915507309673,-0.49325094223022603,-1.463542733391641,0.47704084893118903,-0.9783968378109336,-0.0081050466495185,-0.040437310871581644,2.1125871401899285,-32.32138219527826,0.4851458955807078,7,0.2550010681152344,0.9000005722045898,1.486250877380371,0.8675012588500977,0.005001068115237928,1,0.0007406219510552869,-1.2545446979102495,20.270000457763672,5.823471334006507,20.950000762939453,4.166836215665953,20.850000381469727,0.0007406219510552869
4514,2017-07-19,20.38999938964844,20.489999771118164,20.21999931335449,20.2549991607666,1040205.0,0.006665032558645034,-1.6341517877910468,-8.99923712651009,41.26212693304109,33.15693680865464,0.08051901680827811,0.3725660813249938,1.0799062682934277,-0.058994331164658576,26.346222026201062,0.2700004577636754,-0.636784720941062,-0.28700065612792613,-1.1281552433778472,0.554153931121995,-0.7075779497528885,0.1335766374970362,0.5600013732910121,23.287635441080887,-12.618995814921433,0.4205772936249613,7,0.16000080108642223,0.7650003433227504,1.3275008201599086,0.7325010299682582,-0.05999946594238992,2,-0.004904290196882766,-7.444453863434069,20.2549991607666,-1.2545446979102495,20.270000457763672,5.823471334006507,20.950000762939453,-0.004904290196882766
4515,2017-07-20,20.114999771118164,20.415000915527344,20.024999618530273,20.295000076293945,1854345.0,-0.013486985128105866,-1.1666701987877761,-1.3333333333332982,40.96385874411023,35.457613325710824,0.36488869076424635,0.5335490849528348,1.371557826435449,0.25029218829202193,27.862493310073123,0.3900012969970703,-0.5935555714881744,-0.47225027084350657,-1.1203689202364906,0.17586837854947746,-0.7963095955399986,-0.14819094614701456,0.8204009628295914,9.729734188099396,-29.449880658850876,0.3240593246964926,7,0.3725004196166992,1.0174999237060547,1.5712499618530273,1.0075006484985352,0.10499954223632457,3,0.013919994523069468,-1.6341517877910468,20.38999938964844,-7.444453863434069,20.2549991607666,-1.2545446979102495,20.270000457763672,0.013919994523069468
4516,2017-07-21,19.975000381469727,20.209999084472656,19.899999618530273,20.065000534057614,1517572.0,-0.0069599498504322455,-1.5833108161805611,0.49999999999998024,36.80556168772113,36.94133423100146,0.509036931551762,0.6194615457024426,1.5095172320592525,0.41980133917166995,28.471315714430467,0.3099994659423828,-0.5382588474275138,-0.5577496528625474,-1.2198791631667625,0.10437985744166767,-0.8888144080146532,-0.22668489771044165,0.9239843078613283,7.575836391834978,-32.538033360319865,0.33106475515210687,7,0.4499998092651367,1.0949993133544922,1.6737499237060547,1.1475000381469727,0.13500022888183238,4,0.015519372216381111,-1.1666701987877761,20.114999771118164,-1.6341517877910468,20.38999938964844,-7.444453863434069,20.2549991607666,0.015519372216381111
4517,2017-07-24,19.895000457763672,20.084999084472656,19.75,19.975000381469727,807209.0,-0.004005002361865739,1.2333471087516292,0.8888865341415177,37.411768296185706,38.39773010305102,0.5759204661911816,0.6264363329916947,1.5697417718574016,0.5290655950362542,29.367222798129788,0.33499908447265625,-0.4559185631277458,-0.5709996223449707,-1.2057693838935784,0.06377013920363694,-0.8883845031192763,-0.2536147415706651,0.9440451273193347,19.594662515175028,-23.643343548052922,0.3173848807743044,7,0.4549999237060547,1.0999994277954102,1.807499885559082,1.2274999618530273,0.18499946594237926,0,0.018094933134944702,-1.5833108161805611,19.975000381469727,-1.1666701987877761,20.114999771118164,-1.6341517877910468,20.38999938964844,0.018094933134944702
4518,2017-07-25,19.770000457763672,20.15999984741211,19.770000457763672,19.940000534057614,948905.0,-0.006282985530227547,-3.5882260543706312,2.1250029802350365,36.63594692824595,39.06703297663509,0.6676662313514221,0.7023887294019282,1.6658526069059185,0.680345383758663,30.020140441027554,0.3899993896484375,-0.37870537127828285,-0.6419996261596665,-1.3214063858733134,0.03740713355398029,-0.9817030060164882,-0.3022962463028449,0.9819214805126926,2.7027653986231,-42.77229755393503,0.3397033798568234,7,0.5799999237060547,1.1399993896484375,2.072500228881836,1.3524999618530273,0.529998779296875,1,0.025290844128617707,1.2333471087516292,19.895000457763672,-1.5833108161805611,19.975000381469727,-1.1666701987877761,20.114999771118164,0.025290844128617707
4519,2017-07-26,19.96999931335449,20.13999938964844,19.559999465942386,19.655000686645508,1938930.0,0.010116279765298497,-1.2970245424261746,-1.8529322667145551,42.887925896146356,38.825973925737394,0.38247454669592784,0.4398834901041333,1.441916762947443,0.5068585802030547,30.45857643022596,0.5799999237060547,-0.31247861678304645,-0.3880007743835492,-1.0242018530662875,0.24820030429918916,-0.7061013137249184,-0.06990023504218001,0.7017688698597659,47.95311722700916,0.304426785240949,0.31810053934136895,7,0.28500080108642933,0.797500610351566,1.8712511062622106,1.1525011062622106,0.4500007629394567,2,0.014521829018462773,-3.5882260543706312,19.770000457763672,1.2333471087516292,19.895000457763672,-1.5833108161805611,19.975000381469727,0.014521829018462773
4520,2017-07-27,19.7450008392334,19.98500061035156,19.7450008392334,19.81999969482422,1118065.0,-0.011266824329364322,-5.4000915541312855,-0.2380926430517738,39.25048285679675,38.368811158685574,0.48527717510999224,0.6173830407675425,1.6456730535635629,0.7581282520514101,30.88521238934335,0.2399997711181605,-0.25725557590172343,-0.5627492904663072,-1.2267363054396583,0.10123772450704394,-0.8947427979529827,-0.23075578297963162,0.8155904722536675,28.461766440620877,-19.492045289609862,0.3319935074866754,7,0.47999858856201527,1.0224990844726562,2.096249580383301,1.3774995803833008,0.6749992370605469,3,0.02962770623489952,-1.2970245424261746,19.96999931335449,-3.5882260543706312,19.770000457763672,1.2333471087516292,19.895000457763672,0.02962770623489952
4521,2017-07-28,19.3700008392334,19.76499938964844,19.350000381469727,19.709999084472656,1412860.0,-0.01899214910413538,-1.1842101300513665,4.533379110399023,32.45151228911513,37.756001826721814,0.684575046420548,0.9530359803675452,1.988832533851543,1.1574855534607877,31.344506004625515,0.4149990081787145,-0.2541523149772331,-0.8817493438720696,-1.6600894144344416,-0.10340927330969762,-1.2709193791532556,-0.4925793085908836,1.0905312876992,2.469193944517311,-41.19702455903522,0.3891700352811863,7,0.5499992370605469,0.9774990081787109,2.4649996757507324,1.7524995803833008,0.9299983978271484,4,0.04388221152780969,-5.4000915541312855,19.7450008392334,-1.2970245424261746,19.96999931335449,-3.5882260543706312,19.770000457763672,0.04388221152780969
4522,2017-07-31,19.790000915527344,19.979999542236328,19.44499969482422,19.44499969482422,2004012.0,0.021683017970925755,-2.101437417072092,-1.0147147096607707,39.96865728577596,38.62642676857092,0.2115761765909916,0.49916559714976927,1.5413770554362145,0.7652508615758684,31.326644756454087,0.6099987030029297,-0.3106525143527463,-0.4239993095397949,-1.2155771755730456,0.3675785564934557,-0.8197882425564202,-0.0282103765231696,0.537267401949709,54.3210894029053,14.014537275940384,0.39578893301662443,7,0.12999916076660156,0.5574989318847656,1.7362489700317383,1.3324995040893555,0.4649982452392578,0,0.01616976654979041,-1.1842101300513665,19.3700008392334,-5.4000915541312855,19.7450008392334,-1.2970245424261746,19.96999931335449,0.01616976654979041
4523,2017-08-01,20.049999237060547,20.07999992370605,19.834999084472656,19.924999237060547,940176.0,0.013137863037146591,1.6486380600862542,0.36231755860238835,38.42440574682895,38.31112441454735,-0.09002672561424419,0.22054639669660503,1.245901176613927,0.5332948135091264,31.178874616249274,0.2899990081787074,-0.3725088973321533,-0.14500093460083008,-0.932982895300313,0.6429810260986528,-0.5389919149505715,0.24899004574891137,0.1599969280956266,88.60756131892077,52.371103796409315,0.3939909803497406,8,-0.16749858856201172,0.23250102996826172,1.4762506484985352,1.0725011825561523,0.2600002288818395,1,0.0014962936552163075,-2.101437417072092,19.790000915527344,-1.1842101300513665,19.3700008392334,-5.4000915541312855,19.7450008392334,0.0014962936552163075
4524,2017-08-02,19.96999931335449,20.149999618530273,19.90999984741211,20.06999969482422,606704.0,-0.003990021284299372,-1.181822910796494,-0.8000030517578409,35.8520582827466,37.74314658550695,-0.08478519880091184,0.2852424413320449,1.2929533692383295,0.6435515719441547,30.692684788610748,0.23999977111816406,-0.3719974509081929,-0.2060008049011266,-0.996567455768421,0.5845658459661678,-0.601284130334772,0.18928252053251882,-0.6199989318847621,77.49994039529794,46.6359197038264,0.3952833254336472,8,-0.18999958038329723,0.29750061035156605,1.5562505722045934,1.1525011062622106,0.20000076293945668,2,0.016524783928529185,1.6486380600862542,20.049999237060547,-2.101437417072092,19.790000915527344,-1.1842101300513665,19.3700008392334,0.016524783928529185
4525,2017-08-03,19.979999542236328,20.059999465942386,19.795000076293945,19.924999237060547,687171.0,0.0005007626051920511,1.4651088518656035,-0.5500009536706589,33.94035928930347,37.42479076346054,-0.1295752911128467,0.2635518798961307,1.2421887574218502,0.6624969586898004,29.948890410084733,0.26499938964844105,-0.3584691669927551,-0.18000059127807688,-0.9729497426381783,0.6129485600820246,-0.5764751669581258,0.21647398440197207,-0.6139991760253913,78.74997019764919,54.291810047449594,0.3964745756800507,8,-0.22499942779541016,0.2550010681152344,1.5212507247924805,1.142500877380371,0.0,3,0.022022049256181786,-1.181822910796494,19.96999931335449,1.6486380600862542,20.049999237060547,-2.101437417072092,19.790000915527344,0.022022049256181786
4526,2017-08-04,20.364999771118164,20.46999931335449,20.13500022888184,20.13500022888184,1658461.0,0.019269281166296892,-1.913041314912207,4.181786655569362,51.743108863197776,39.01716193757299,-0.5067237370902085,-0.12178554124211871,0.8279557263570787,0.31097085818159087,28.678095511939695,0.4899997711181605,-0.3748149530933773,0.20124969482422017,-0.5949905625868261,0.9974899522352665,-0.19687043388130476,0.5993698235297451,-0.983319419860841,89.75613840843359,59.63459475249664,0.398120128705524,8,-0.4549999237060547,-0.21499919891357422,1.1262502670288086,0.7575006484985352,-0.17499923706055043,4,0.0027007270215531065,1.4651088518656035,19.979999542236328,-1.181822910796494,19.96999931335449,1.6486380600862542,20.049999237060547,0.0027007270215531065
4527,2017-08-07,20.295000076293945,20.43000030517578,20.1299991607666,20.424999237060547,710824.0,-0.003437254879005369,3.285690930641272,-0.5652148673975508,50.719442229872975,40.58199474886488,-0.4179712803125213,-0.06039544018031506,0.8623095994674514,0.4134992744790047,27.776160470716395,0.3000011444091797,-0.37296754682604316,0.13474998474121236,-0.6583748445788551,0.9278748140612798,-0.2618124299188196,0.5313123994012443,-0.8697869665527342,74.07415779866326,38.740387750699625,0.3965624146600337,8,-0.38500022888183594,-0.14499950408935547,1.091249942779541,0.8275003433227539,-0.18499946594238637,0,0.00024632474736674403,-1.913041314912207,20.364999771118164,1.4651088518656035,19.979999542236328,-1.181822910796494,19.96999931335449,0.00024632474736674403
4528,2017-08-08,20.46999931335449,20.46999931335449,20.2450008392334,20.295000076293945,887757.0,0.008622775875963384,1.5714223433243144,-1.3461566676936798,51.41844139523515,41.52982980431919,-0.5400226556824457,-0.2447951818016172,0.6482885941752627,0.2666284256373608,27.23970154844228,0.2249984741210902,-0.34358262094719194,0.3077492713928187,-0.4884353980511058,1.1039339408367432,-0.09034306332914355,0.705841606114781,-1.0029947554687482,100.0,60.53412443241103,0.39809233472196315,8,-0.5599994659423793,-0.3199987411498988,0.8325014114379918,0.7800006866455114,-0.4849987030029297,1,-0.010503183185141651,3.285690930641272,20.295000076293945,-1.913041314912207,20.364999771118164,1.4651088518656035,19.979999542236328,-0.010503183185141651
4529,2017-08-09,20.354999542236328,20.44499969482422,20.149999618530273,20.44499969482422,594362.0,-0.005617966535208185,5.555546136565931,-0.5142888283378851,54.511283856409335,43.2254743598317,-0.40752276520895236,-0.17126100277774015,0.712454393610578,0.40466312177697716,27.78782453883747,0.3199996948242152,-0.310863434081849,0.2134995460510254,-0.5362727908026628,0.9632718829047136,-0.1613866223758187,0.5883857144778695,-0.8478751941318379,82.96297761476644,38.094240191322044,0.3748861684268441,8,-0.44499969482421875,-0.20499897003173828,0.9475011825561523,0.8975009918212891,-1.0,2,-0.0022107628251509803,1.5714223433243144,20.46999931335449,3.285690930641272,20.295000076293945,-1.913041314912207,20.364999771118164,-0.0022107628251509803
4530,2017-08-10,20.21500015258789,20.434999465942386,20.149999618530273,20.34000015258789,1537772.0,-0.006877887143055039,-1.2352835579757038,1.3888865341414827,54.511283856409335,45.67656008953105,-0.21662302177190185,-0.08566555184525981,0.8045865316575913,0.5659995063963947,28.512837036775952,0.2849998474121129,-0.2662536043033441,0.1052501678466804,-0.5680795564632177,0.7785798921565785,-0.2314146943082669,0.4419150300016277,-0.6693608058733993,25.000280492320382,-23.570145795489626,0.336664862154949,8,-0.25750064849853516,-0.06499958038330078,0.8724994659423828,1.1599998474121094,-0.8449993133544922,3,-0.0022260735075079197,5.555546136565931,20.354999542236328,1.5714223433243144,20.46999931335449,3.285690930641272,20.295000076293945,-0.0022260735075079197
4531,2017-08-11,19.9950008392334,20.20499992370605,19.95499992370605,20.19499969482422,839147.0,-0.010882973618297376,1.2727343661948143,1.5999908447265625,51.785725233531544,46.98956763928168,0.11326718198713337,0.062314038877595124,0.975109582671692,0.8076303703122889,29.26351765993408,0.2600002288818395,-0.2552837444940579,-0.06699914932250906,-0.6128092401058574,0.47881094146083925,-0.3399041947141832,0.2059058960691651,-0.4123870938533081,7.767177268822355,-42.631540882692605,0.27290504539167393,8,0.1374988555908203,0.1549997329711914,0.9999990463256836,1.2874994277954102,-0.735000610351559,4,-0.000750252381467087,-1.2352835579757038,20.21500015258789,5.555546136565931,20.354999542236328,1.5714223433243144,20.46999931335449,-0.000750252381467087
4532,2017-08-14,20.315000534057614,20.364999771118164,20.01499938964844,20.024999618530273,1565457.0,0.016003985065923265,-1.2580569740971186,-1.4500128746769232,59.0985193973656,49.286691378230195,-0.13905253817421936,-0.26787562919657404,0.6130064083962843,0.5074306516004938,28.9972797929719,0.3699989318847656,-0.20388842091920267,0.25075054168700817,-0.29902643562088826,0.8005275189949046,-0.024137946966941826,0.5256390303409582,-0.6968913659585461,69.90311398180795,12.914698090025333,0.27488848865394905,8,-0.18250083923339488,-0.1649999618530238,0.6237492561340368,0.967499732971195,-1.0349998474121058,0,-0.006153088688845454,1.2727343661948143,19.9950008392334,-1.2352835579757038,20.21500015258789,5.555546136565931,20.354999542236328,-0.006153088688845454
4533,2017-08-15,20.270000457763672,20.46500015258789,20.21999931335449,20.375,536378.0,-0.002215115683531499,-1.3902307406028547,-0.36206624398200965,55.281720646753726,51.44554275200876,-0.06656327841742993,-0.23367469256734097,0.6091927928750245,0.5669807389647801,28.536672744187282,0.245000839233402,-0.0903839755127791,0.2050004005432129,-0.34591208644441096,0.7559128875308367,-0.07045584295059726,0.48045664403702304,-0.6178156838543885,61.76478288024501,3.4833678865860733,0.2754562434938112,8,-0.13750076293945312,-0.11999988555908203,0.6287493705749512,1.0124998092651367,-1.0850009918212855,1,-0.007893430873151752,-1.2580569740971186,20.315000534057614,1.2727343661948143,19.9950008392334,-1.2352835579757038,20.21500015258789,-0.007893430873151752
4534,2017-08-16,20.290000915527344,20.420000076293945,20.28499984741211,20.28499984741211,591874.0,0.0009867023834235766,-52.98855835240275,-0.047629427792915534,60.3415714981647,54.37901077521557,-0.04067535993620908,-0.2756854405808866,0.5433119713289116,0.5599580596403513,28.270130494621842,0.14999961853027344,-0.02205761294112918,0.23000078201294016,-0.31020337723634483,0.7702049412622252,-0.040101297611702336,0.5001028616375827,-0.6051035600402521,65.68643950528659,3.482962403772831,0.2701020796246425,8,-0.07750129699707387,-0.1400003433227539,0.5924992561340332,0.9924993515014648,-1.260000228881836,2,-0.015032049847882312,-1.3902307406028547,20.270000457763672,-1.2580569740971186,20.315000534057614,1.2727343661948143,19.9950008392334,-0.015032049847882312
4535,2017-08-17,20.395000457763672,20.530000686645508,20.280000686645508,20.280000686645508,805924.0,0.0051749402414258405,-3.3478347403512845,22.995041952707858,71.67021926078628,56.593134152725405,-0.09009023041321385,-0.37801342489293077,0.3925450529023564,0.46676257523704123,27.44745343046612,0.25,0.039058863183864645,0.3210002899169915,-0.2393431710758982,0.8813437509098812,0.04082855942054664,0.6011720204134363,-0.6786990239618831,76.52173047706887,6.48292596537965,0.2801717304964449,8,-0.15250015258789062,-0.24499988555908203,0.42749929428100586,0.8874998092651367,-1.375,3,-0.05099293415957984,-52.98855835240275,20.290000915527344,-1.3902307406028547,20.270000457763672,-1.2580569740971186,20.315000534057614,-0.05099293415957984
4536,2017-08-18,20.28499984741211,20.309999465942386,20.13500022888184,20.170000076293945,528575.0,-0.005393508599294439,1.121215624169051,1.0,62.043790200573646,57.85139503835882,0.008234996307447062,-0.2567619649999351,0.4592308980359654,0.5842951426698662,26.48499411349902,0.2600002288818324,0.11797440670921944,0.19549970626831126,-0.37043551346659953,0.761434926003222,-0.08746790359914414,0.47846731613576665,-0.5198764584396969,52.42714131751131,-18.790198925813975,0.2829676098674557,8,-0.042499542236328125,-0.13499927520751953,0.5387496948242188,0.9975004196166992,-1.5,4,-0.045107173530269606,-3.3478347403512845,20.395000457763672,-52.98855835240275,20.290000915527344,-1.3902307406028547,20.270000457763672,-0.045107173530269606
4537,2017-08-21,20.2549991607666,20.32999992370605,20.19499969482422,20.28499984741211,796012.0,-0.0014789591753108233,1.2499880791544886,-0.2608760552634634,55.616439787840015,58.3178393042038,0.03572132126176797,-0.2091304595829726,0.4561196609580165,0.6222886475521427,25.163047405362732,0.13500022888183238,0.20633700291532264,0.14749908447265625,-0.41528021073638044,0.7102783796816929,-0.13389056313186032,0.4288887320771728,-0.44398313393380207,30.379441219928488,-37.042050768620975,0.2813896476045177,8,-0.012498855590820312,-0.13499927520751953,0.5837507247924805,1.027501106262207,-1.4649982452392578,0,-0.04912362246906676,1.121215624169051,20.28499984741211,-3.3478347403512845,20.395000457763672,-52.98855835240275,20.290000915527344,-0.04912362246906676
4538,2017-08-22,20.270000457763672,20.354999542236328,20.19499969482422,20.32999992370605,387168.0,0.0007406219510552869,1.9091224358863206,1.9999364231672794,58.522758675996926,58.76355872860242,-0.011882893053527965,-0.19473663229935312,0.41056064084982324,0.6143308497336477,24.033106429944574,0.15999984741210938,0.20276484163504804,0.13750038146972798,-0.40625322435413835,0.6812539872935943,-0.13437642144220519,0.40937718438166115,-0.4158453513421101,34.17723352680366,-30.648779478916197,0.27187680291193383,8,-0.027500152587890625,-0.3299999237060547,0.5624995231628418,1.0124998092651367,-1.5100002288818324,1,-0.0488406388140451,1.2499880791544886,20.2549991607666,1.121215624169051,20.28499984741211,-3.3478347403512845,20.395000457763672,-0.0488406388140451
4539,2017-08-23,20.26000022888184,20.395000457763672,20.200000762939453,20.309999465942386,435168.0,-0.0004933511917115663,-1.294138766717434,0.8333280350955766,57.954563927057116,59.14614540311883,-0.018746897805897333,-0.170645372119548,0.38490478230589886,0.6261985984290099,22.391483448472055,0.19499969482421875,0.20728748646181927,0.11300010681152628,-0.4279673866518827,0.6539676002749353,-0.15748363992018,0.38348385354323256,-0.3652943876468413,31.64553294639178,-30.121298660567074,0.27048374673170494,8,-0.01749992370605824,-0.3199996948242223,0.5724997520446742,1.022500038146969,-1.5650005340576207,2,-0.05306025423469518,1.9091224358863206,20.270000457763672,1.2499880791544886,20.2549991607666,1.121215624169051,20.28499984741211,-0.05306025423469518
4540,2017-08-24,20.32999992370605,20.415000915527344,20.2450008392334,20.299999237060547,426757.0,0.003455068807177053,-1.4286161936811128,-0.600022888532774,48.788932359727205,58.813168417140574,-0.07902913308375759,-0.20508614638210432,0.27771537988422423,0.5623245701525583,20.633380673154843,0.1700000762939453,0.19712286128514123,0.1537498474121044,-0.35817983427846656,0.6656795291026754,-0.10221499343318285,0.40971468825739166,-0.3971763917464237,69.64257736663754,10.944613185280687,0.2559648408452858,8,-0.05749988555907848,-0.38999938964843395,0.5225000381469762,0.9525003433227575,-1.600000381469723,3,-0.0639448717136818,-1.294138766717434,20.26000022888184,1.9091224358863206,20.270000457763672,1.2499880791544886,20.2549991607666,-0.0639448717136818
4541,2017-08-25,20.21999931335449,20.3700008392334,20.209999084472656,20.350000381469727,371574.0,-0.005410753111872668,-1.1333350287370938,-4.3332697565013625,47.47472282446732,57.52163546459633,0.07402882934857402,-0.029661482272974382,0.33816516981421785,0.678591910756321,18.156456362267882,0.1600017547607422,0.1815102731071221,0.0012493133544886348,-0.3422905528412379,0.34478917955021515,-0.17052061974337462,0.1730192464523519,-0.2513451521137071,11.363399916769088,-43.51458248732285,0.17176993309786326,8,0.11250114440918324,-0.27999877929687145,0.5900006294250524,1.0400009155273473,-1.6649990081787074,4,-0.05934712642637263,-1.4286161936811128,20.32999992370605,-1.294138766717434,20.26000022888184,1.9091224358863206,20.270000457763672,-0.05934712642637263
4542,2017-08-28,20.11000061035156,20.229999542236328,20.100000381469727,20.15999984741211,361127.0,-0.005440094299621445,-2.714277929155313,0.3846063558203167,37.323990011940886,55.52633206072822,0.16974022128437483,0.11124350769317459,0.3995369701982945,0.7921257592708137,16.519518679223264,0.12999916076660156,0.17281442236275169,-0.12474937438965128,-0.4088820159465065,0.15938326716720397,-0.2668156951680807,0.01731694638877812,-0.10766565758649449,3.174670453099368,-44.0956460856617,0.1420663207784285,8,0.20499992370605824,-0.17000007629394176,0.6374993324279821,1.087499618530277,-1.6900005340576136,0,-0.06588765403902619,-1.1333350287370938,20.21999931335449,-1.4286161936811128,20.32999992370605,-1.294138766717434,20.26000022888184,-0.06588765403902619
4543,2017-08-29,20.07999992370605,20.125,19.8700008392334,20.049999237060547,631325.0,-0.0014918292260053256,3.249956290232854,-0.6000228885327313,39.7003964710502,53.23286816882661,0.18992796988195337,0.15136771208610966,0.3835893023693835,0.8225690839528603,15.41862634696206,0.25499916076660156,0.18935935405806958,-0.15625009536743661,-0.43656709301295393,0.1240669022780807,-0.2964085941901935,-0.01609159654467973,0.4500007629394567,38.53193671103082,-4.049029893000551,0.14015849882275802,8,0.12000083923340199,-0.13999938964843395,0.5925002098083532,1.042500495910648,-2.090000152587887,1,-0.06424297873904672,-2.714277929155313,20.11000061035156,-1.1333350287370938,20.21999931335449,-1.4286161936811128,20.32999992370605,-0.06424297873904672
4544,2017-08-30,20.299999237060547,20.3799991607666,20.07999992370605,20.13500022888184,865401.0,0.01095614114493948,-1.181815659700758,5.499841057919028,53.00349927480364,51.158788170384106,-0.031853688016624915,-0.04494560589456853,0.11812236793073083,0.6066114315322793,14.145935384176159,0.2999992370605504,0.16003053062710038,0.04724922180175639,-0.2044704293009687,0.2989688729044815,-0.07861060374960616,0.17310904735311894,0.21680145263671946,78.89877754718499,32.68558555651795,0.1258598255513624,8,-0.15749835968017578,-0.3599987030029297,0.3300008773803711,0.8225011825561523,-1.894998550415039,2,-0.07586202295846489,3.249956290232854,20.07999992370605,-2.714277929155313,20.11000061035156,-1.1333350287370938,20.21999931335449,-0.07586202295846489
4545,2017-08-31,20.420000076293945,20.440000534057614,20.26000022888184,20.34000015258789,1215910.0,0.005911371612976168,1.9999841055392789,0.4848509369184101,66.15963680668386,51.6161044599519,-0.1653206322361065,-0.13733372668771082,-0.049951696370555965,0.4939458253580469,12.49184009410906,0.18000030517577414,0.15142214698160927,0.14525003433227468,-0.08180106446192781,0.37230113312647717,0.03172448493517521,0.25877558372937415,0.0838646163940453,96.49114588213308,43.53875339956424,0.11352554939710037,8,-0.2649993896484375,-0.4799995422363281,0.09124994277954102,0.6075000762939453,-2.114999771118164,3,-0.08447602228328688,-1.181815659700758,20.299999237060547,3.249956290232854,20.07999992370605,-2.714277929155313,20.11000061035156,-0.08447602228328688
4546,2017-09-01,20.420000076293945,20.540000915527344,20.3799991607666,20.424999237060547,689946.0,0.0,-2.7647032424548414,-0.0624895691772167,55.276344341612145,51.578316077037705,-0.16109819074178588,-0.14018956347336342,-0.07177506600708483,0.5020740500626886,12.012501761024541,0.1600017547607422,0.12577919684749617,0.14250001907348775,-0.090410293068377,0.3754103312153525,0.02604486300255715,0.25895517514441835,-0.5499992370605469,82.08942901959445,29.988995163924656,0.116455156070932,9,-0.21499919891357422,-0.47499942779541016,0.07624959945678711,0.6075000762939453,-1.9099998474121058,4,-0.08276202388557174,1.9999841055392789,20.420000076293945,-1.181815659700758,20.299999237060547,3.249956290232854,20.07999992370605,-0.08276202388557174
4547,2017-09-04,20.299999237060547,20.3799991607666,20.2450008392334,20.354999542236328,878149.0,-0.005876632653528224,1.5714078110808356,11.001907668828691,51.40180751885061,50.78709928179922,-0.038043484572568786,-0.02086474282405959,0.01923880773984621,0.6296676871156741,11.65884824543232,0.17499923706054688,0.05753856027793347,0.022249221801757812,-0.21075088074174175,0.2552493243452574,-0.09425082946999197,0.1387492730735076,-0.4165983963012678,64.1788580391889,12.75145290700317,0.11650005127174923,9,-0.09499835968017578,-0.3074989318847656,-0.16624927520751953,0.6225013732910156,-1.8999996185302734,0,-0.08596054174716528,-2.7647032424548414,20.420000076293945,1.9999841055392789,20.420000076293945,-1.181815659700758,20.299999237060547,-0.08596054174716528
4548,2017-09-05,20.2549991607666,20.3799991607666,20.2450008392334,20.295000076293945,1297826.0,-0.002216752610108008,-3.5001271617497456,0.7272853377722291,48.40175092362439,49.72567561475114,0.00514603799813429,0.007591406562347913,0.04638174825693042,0.6831936671017154,11.415696586650036,0.13499832153320312,0.026785014796217865,-0.01200084686279368,-0.22678079910829396,0.2027791053827066,-0.11939082298554382,0.09538912925995646,-0.35846631851196165,38.043230378193726,-11.102124178228863,0.10738997612275075,9,-0.04999828338623047,-0.08749866485595703,-0.12124919891357422,0.6675014495849609,-1.5599994659423828,1,-0.09059487338942973,1.5714078110808356,20.299999237060547,-2.7647032424548414,20.420000076293945,1.9999841055392789,20.420000076293945,-0.09059487338942973
4549,2017-09-06,20.309999465942386,20.31999969482422,20.11000061035156,20.174999237060547,1026615.0,0.002715394097982493,1.7096536024119082,-3.3749284760634115,45.932982041786445,49.40834780164661,-0.04695369894802681,-0.05370661419990341,-0.0326523071270195,0.6393610374432512,11.08157240482289,0.2099990844726598,0.016726264678695202,0.0452494621276891,-0.16657137450061654,0.25707029875599474,-0.06066095618646372,0.15115988044184192,-0.4005972622222913,46.51132875570113,0.794660564600818,0.10591041831415356,9,-0.10499858856201527,-0.14249897003174183,-0.2274990081787145,0.6125011444091761,-1.75,2,-0.11422943160164056,-3.5001271617497456,20.2549991607666,1.5714078110808356,20.299999237060547,-2.7647032424548414,20.420000076293945,-0.11422943160164056
4550,2017-09-07,20.170000076293945,20.38500022888184,20.170000076293945,20.350000381469727,7199126.0,-0.006893126210229861,-1.3888865341415222,-1.3333333333332982,44.651186722757366,49.09462156812328,0.07594986774287449,0.0872204644649841,0.09086235504235063,0.7891887193231568,10.63399456751815,0.21500015258789418,-0.004379554809492703,-0.09249992370605398,-0.307478291365328,0.12247844395322005,-0.19998910753569277,0.014989260123584813,-0.24798589833770635,13.953354269797202,-29.63743874801993,0.10748918382963771,9,0.03500080108642578,-0.0024995803833007812,-0.14625024795532227,0.7525005340576172,-1.4050006866455043,3,-0.08750616673139544,1.7096536024119082,20.309999465942386,-3.5001271617497456,20.2549991607666,1.5714078110808356,20.299999237060547,-0.08750616673139544
4551,2017-09-08,19.979999542236328,20.25,19.920000076293945,20.23500061035156,1205626.0,-0.009419957032173132,1.3157901781531502,1.4166701987877564,38.86643490240109,49.26600433372996,0.255158946532962,0.29095703359781666,0.27021232630914227,0.9887310034502974,9.95355611037558,0.3299999237060547,-0.02947705792885813,-0.28175039291381765,-0.5007260098439303,-0.06277477598370496,-0.39123820137887577,-0.17226258444875953,0.5600013732910156,12.903106721248166,-31.022123416494814,0.10948780846505674,9,0.22500133514404297,0.22500133514404297,0.01500082015991211,0.9425010681152344,-1.3500003814697266,4,-0.08383379756940013,-1.3888865341415222,20.170000076293945,1.7096536024119082,20.309999465942386,-3.5001271617497456,20.2549991607666,-0.08383379756940013
4552,2017-09-11,20.190000534057614,20.290000915527344,20.024999618530273,20.049999237060547,2084001.0,0.010510560392023915,-1.7894794960598304,-0.5490223944230793,47.20280419829446,50.09960519231266,0.06448010843522667,0.0749541361418089,0.05000831453817156,0.7883124062729259,9.749950746191496,0.3100013732910156,-0.03663857943022819,-0.06549940109253427,-0.28520979618008724,0.1542109939950187,-0.17535459863631075,0.04435579645124221,0.3376003646850627,58.064595519166616,12.373163042404627,0.10985519754377567,9,0.039999961853030896,0.015000343322757459,-0.16000032424926403,0.7325000762939489,-1.6499996185302699,0,-0.08320952257241676,1.3157901781531502,19.979999542236328,-1.3888865341415222,20.170000076293945,1.7096536024119082,20.309999465942386,-0.08320952257241676
4553,2017-09-12,20.11000061035156,20.36000061035156,20.11000061035156,20.26000022888184,1107816.0,-0.003962353719164424,-2.3333418104597685,-1.0714159207641003,45.00001907346183,49.2103296143858,0.1667150286287189,0.15004558792238853,0.12237260157040097,0.8610007843860714,9.772852529418891,0.25,-0.03561264567767708,-0.13749933242798207,-0.3664442418769909,0.09144557702102674,-0.25197178715248825,-0.02302687770347589,0.4054482719421415,40.86031649671336,-6.334865255783043,0.11447245472450505,9,0.11999988555908558,0.09500026702881215,-0.08000040054320934,0.8125000000000036,-1.5650005340576136,1,-0.08503236896676514,-1.7894794960598304,20.190000534057614,1.3157901781531502,19.979999542236328,-1.3888865341415222,20.170000076293945,-0.08503236896676514
4554,2017-09-13,19.98500061035156,20.184999465942386,19.96999931335449,20.049999237060547,2484293.0,-0.0062158128396901935,-3.5262608416316774,0.43332528006307297,38.90679027413043,46.1822355552132,0.270812315390792,0.26458980335350546,0.24070605491643704,0.9803630606519889,9.952630423916736,0.21500015258789773,-0.011191543432623519,-0.2472493171691923,-0.5033016236902768,0.008802989351892165,-0.3752754704297345,-0.11922316390865006,0.5185392958221477,13.978604887732216,-29.12228428716515,0.1280261532605429,9,0.24499988555908558,0.22000026702881215,0.04499959945679066,0.9375000000000036,-1.5349998474121058,2,-0.06454845514786545,-2.3333418104597685,20.11000061035156,-1.7894794960598304,20.190000534057614,1.3157901781531502,19.979999542236328,-0.06454845514786545
4555,2017-09-14,19.354999542236328,19.95499992370605,19.334999084472656,19.93000030517578,1634378.0,-0.031523695215146086,-1.016257389017412,8.846352485474016,29.15665884424945,43.28004827772845,0.8200980734416241,0.8566000333177541,0.8581943921214119,1.6049177091084204,11.066855656010524,0.6500015258789027,-0.004725210421028692,-0.8252503395080559,-1.2841789844897455,-0.3663216945263663,-1.0547146619989007,-0.5957860170172111,1.136869567339783,1.9512612672963767,-43.29852005425666,0.22946432249084442,9,0.505000114440918,0.5825004577636719,0.6750006675720215,1.5675010681152344,-0.9449996948242188,3,-0.041074662624460356,-3.5262608416316774,19.98500061035156,-2.3333418104597685,20.11000061035156,-1.7894794960598304,20.190000534057614,-0.041074662624460356
4556,2017-09-15,19.3700008392334,19.540000915527344,19.20499992370605,19.315000534057614,2152832.0,0.0007750605710081793,-1.4363573311138482,-0.09565257773679905,31.313186776136746,41.04797930631579,0.7157610257591109,0.8111211664048312,0.8309190202911374,1.5824261847460193,11.896173937932295,0.3350009918212926,-0.039080356807769334,-0.7644990921020494,-1.3456220389560904,-0.18337614524800827,-1.0550605655290681,-0.4739376186750306,1.0755934693385747,14.285785059276703,-34.78726871117638,0.29056147342702016,9,0.4249992370605469,0.5024995803833008,0.6837491989135742,1.552499771118164,-0.9549999237060547,4,-0.03123394028768156,-1.016257389017412,19.354999542236328,-3.5262608416316774,19.98500061035156,-2.3333418104597685,20.11000061035156,-0.03123394028768156
4557,2017-09-18,19.26000022888184,19.59499931335449,19.25,19.475000381469727,2544715.0,-0.0056789161376160635,-1.9361567430686017,-3.9090719933413394,30.09714490998465,39.01413419368916,0.740606346375003,0.8883005398282116,0.9246964670833968,1.6856579231031645,12.760834605094896,0.34499931335448863,-0.11165063118372132,-0.8247497558593722,-1.5213311749168774,-0.1281683368018669,-1.173040465388123,-0.4764590463306213,1.1111584165981796,4.761928353092747,-43.75897837950768,0.34829070952875196,9,0.5349998474121058,0.6125001907348597,0.8812499046325648,1.662500381469723,-0.8700008392333984,0,-0.03271033544280566,-1.4363573311138482,19.3700008392334,-1.016257389017412,19.354999542236328,-3.5262608416316774,19.98500061035156,-0.03271033544280566
4558,2017-09-19,19.280000686645508,19.44499969482422,19.165000915527344,19.25,17759589.0,0.0010384453544125538,-1.8000038147190935,-0.13953797838931406,22.580777477775754,36.41944479768797,0.6344802745418043,0.8330393002795873,0.8862752842498764,1.6587765009640734,13.825501117643046,0.279998779296875,-0.17085289540883153,-0.7552493095397956,-1.5324400219238896,0.021941402844298352,-1.1438446657318408,-0.3666539533477504,1.0211884355280745,11.274503387418548,-32.02393018043635,0.38859535619204677,9,0.49499988555908203,0.5725002288818359,0.8612494468688965,1.5949993133544922,-1.010000228881836,1,-0.038381729500182704,-1.9361567430686017,19.26000022888184,-1.4363573311138482,19.3700008392334,-1.016257389017412,19.354999542236328,-0.038381729500182704
4559,2017-09-20,19.184999465942386,19.26499938964844,19.100000381469727,19.25,24086135.0,-0.004927449031105313,2.4736884373680565,-2.1666348782502474,16.348880333280576,33.27474408774611,0.6181200800590076,0.8889518323190622,0.9504111638589343,1.7484300416506748,15.147347452178646,0.18000030517578125,-0.22531908312956617,-0.7965004920959444,-1.6529008695991827,0.05989988540729385,-1.2247006808475618,-0.36830030334432706,1.025294599699496,9.941418711212103,-25.52849885158846,0.4282001887516187,9,0.5450010299682582,0.6350011825561488,0.9562506675720179,1.6250009536743129,-0.8149986267089879,2,-0.03335936447559362,-1.8000038147190935,19.280000686645508,-1.9361567430686017,19.26000022888184,-1.4363573311138482,19.3700008392334,-0.03335936447559362
4560,2017-09-21,19.030000686645508,19.15999984741211,18.93000030517578,19.15999984741211,1172601.0,-0.008079165160887025,2.53847733908476,1.999970656416084,15.075488624949074,30.63130561247366,0.6642579148082,0.9924476076400808,1.069528095005154,1.890419336205575,16.7317907274176,0.2549991607666051,-0.2828167684052829,-0.8864993095397935,-1.8249360127148826,0.05193739363529559,-1.3557176611273398,-0.4172809579522472,1.0692640105791575,15.037673776928873,-13.93475545220284,0.46921835158754494,9,0.6149997711181641,0.7049999237060547,1.1512494087219238,1.7799997329711914,-0.8299999237060547,3,-0.03047818721904072,2.4736884373680565,19.184999465942386,-1.8000038147190935,19.280000686645508,-1.9361567430686017,19.26000022888184,-0.03047818721904072
4561,2017-09-22,19.020000457763672,19.05500030517578,18.93000030517578,19.040000915527344,4366619.0,-0.0005254980830796674,4.0000762951094835,0.1538506683099315,15.957567690409576,27.15961266715312,0.5853135375535068,0.9570034992587715,1.0395666618162203,1.8872997074421427,18.275946703934558,0.125,-0.3491751226267681,-0.8364995956420884,-1.844128505202189,0.17112931391801212,-1.340314050422137,-0.33268514086203993,0.9389525124151277,13.533877717258877,-10.531388795064073,0.5038144547800497,9,0.625,0.7150001525878906,1.1762499809265137,1.7899999618530273,-0.7450008392333984,4,-0.03207153499844262,2.53847733908476,19.030000686645508,2.4736884373680565,19.184999465942386,-1.8000038147190935,19.280000686645508,-0.03207153499844262
4562,2017-09-25,18.78499984741211,18.795000076293945,18.559999465942386,18.709999084472656,861220.0,-0.01235544714488368,3.947317699967802,-3.7499523173755485,14.492863125518753,23.76992867293722,0.6705738191079504,1.1464265998198329,1.2529727557543708,2.1094371133275907,19.73221216536394,0.4600009918212855,-0.41712377392368793,-1.005250167846679,-2.1120539968058765,0.10155366111251851,-1.558652082326276,-0.451848253367082,1.0504788029663281,25.423765342298648,2.9974599181184054,0.5534019144795981,9,0.587499618530277,0.7650003433227539,1.4112505912780762,2.0225000381469727,-0.41499900817871094,0,-0.019696509709353993,4.0000762951094835,19.020000457763672,2.53847733908476,19.030000686645508,2.4736884373680565,19.184999465942386,-0.019696509709353993
4563,2017-09-26,18.790000915527344,18.81999969482422,18.65999984741211,18.7450008392334,21533450.0,0.0002662266785125045,2.04768478991444,0.5999949137887188,12.3763886069313,20.822106265470655,0.512538730292011,1.0960203621906928,1.2264736625542412,2.0921898548317586,20.494370857322185,0.15999984741210938,-0.46840241402694716,-0.9357491493225112,-2.1191570987418444,0.24765880009682206,-1.5274531240321778,-0.34404517461284456,0.8669106490300464,32.62432262061564,12.697489461924427,0.5917039747096658,9,0.467498779296875,0.7599992752075195,1.391249179840088,2.0174989700317383,-0.4100017547607422,1,-0.02128799927563374,3.947317699967802,18.78499984741211,4.0000762951094835,19.020000457763672,2.53847733908476,19.030000686645508,-0.02128799927563374
4564,2017-09-27,18.76000022888184,18.80500030517578,18.700000762939453,18.76499938964844,16970265.0,-0.001596630398283394,1.470548636822825,-0.11109227313186114,13.08915371971446,19.036827918300098,0.3916896180884315,1.0590296604713174,1.229832344081128,2.109406075338665,22.3561419371048,0.10499954223632812,-0.5567975248364831,-0.8887498855590792,-2.114481810117237,0.3369820389990785,-1.5016158478381563,-0.2758839232800021,0.7433436418694512,33.333439297079096,12.128401421822346,0.6128659622790783,9,0.317499160766598,0.7899999618530238,1.3312501907348597,2.034999847412106,-0.36000061035156605,2,-0.0261193904658803,2.04768478991444,18.790000915527344,3.947317699967802,18.78499984741211,4.0000762951094835,19.020000457763672,-0.0261193904658803
4565,2017-09-28,18.69499969482422,18.82999992370605,18.59499931335449,18.76000022888184,1162235.0,-0.003464847188943465,1.2926897347389588,13.00228920259514,14.005757283690201,17.113780196917148,0.3947341982411672,1.0415733352428624,1.2757516767080261,2.168219754206568,24.60802579497767,0.2350006103515625,-0.6469463201796444,-0.8675004005432143,-2.10740881058528,0.37240800949885156,-1.4874546055642455,-0.24754619552218315,0.6762759592538252,27.272727272726748,4.810281086663593,0.6199542050210324,9,0.38249969482421875,0.8550004959106445,1.3962507247924805,2.1000003814697266,-0.5550003051757777,3,-0.017384266429316786,1.470548636822825,18.76000022888184,2.04768478991444,18.790000915527344,3.947317699967802,18.78499984741211,-0.017384266429316786
4566,2017-09-29,18.729999542236328,18.790000915527344,18.59499931335449,18.709999084472656,1699535.0,0.0018721501997027712,1.785673414893378,-0.30769682208983323,4.658532626787647,14.28726772100637,0.28988779906703854,0.9206746333006279,1.22619720538896,2.1185515193606363,27.35590590389436,0.19500160217285512,-0.7250806474334652,-0.7480005264282212,-1.9720977855122257,0.47609673265578323,-1.3600491559702235,-0.135951896886219,0.5276974455027243,62.9628844713831,43.144807259561695,0.612048629542002,9,0.27250003814697266,0.8200006484985352,1.3762507438659668,2.065000534057617,-0.625,4,-0.02829678549119674,1.2926897347389588,18.69499969482422,1.470548636822825,18.76000022888184,2.04768478991444,18.790000915527344,-0.02829678549119674
4567,2017-10-02,18.55500030517578,18.649999618530273,18.40999984741211,18.565000534057614,3356510.0,-0.009343259014284677,1.6666878596178911,-0.49999999999982236,4.398969028340346,12.267066782180214,0.3960107829819641,1.0100244211025569,1.3868872585310257,2.2694129159498857,29.889534497876095,0.31999969482421875,-0.7347776066446379,-0.8357498168945305,-2.0619087179478264,0.3904090841587653,-1.4488292674211785,-0.22267036636788262,0.6050190295117375,34.523912243813896,16.650101754491494,0.6130794505266481,10,0.2824993133544922,0.9200000762939453,1.5812501907348633,2.239999771118164,-0.5550003051757812,0,-0.015090308921601236,1.785673414893378,18.729999542236328,1.2926897347389588,18.69499969482422,1.470548636822825,18.76000022888184,-0.015090308921601236
4568,2017-10-03,18.420000076293945,18.520000457763672,18.23500061035156,18.5049991607666,1098931.0,-0.007275679151790615,3.956446744286392,8.49971390425631,4.373318563943599,10.936448807809438,0.44275092675741234,1.054570818588516,1.5097443048024566,2.3756526179379733,32.64980540816188,0.3199996948242223,-0.7608800875160426,-0.879000091552733,-2.107480540082065,0.3494803569765992,-1.493240315817399,-0.2647598672880669,0.6200161404295095,31.092383098628268,12.200163342172335,0.6142402242646668,10,0.2775001525878906,0.9675006866455078,1.7075004577636719,2.375,-0.2700004577636719,1,-0.002714399394867284,1.6666878596178911,18.55500030517578,1.785673414893378,18.729999542236328,1.2926897347389588,18.69499969482422,-0.002714399394867284
4569,2017-10-04,17.989999771118164,18.30500030517578,17.850000381469727,18.26499938964844,3752372.0,-0.02334420756757649,1.5633693847616899,3.235324477156491,4.950654602359862,9.81146724974397,0.765963455728361,1.3722044966375861,1.915906872806488,2.7756967038364095,35.265430103487574,0.5699996948242188,-0.7895101241703237,-1.193000411987306,-2.4571433534115386,0.07114252943692634,-1.8250718826994223,-0.5609289412751899,0.9051136364583492,14.285658677856503,-6.47066440258218,0.6320714707121164,10,0.46250057220458984,1.205000877380371,2.080000877380371,2.8050003051757812,0.1550006866455078,2,0.021678676743206893,3.956446744286392,18.420000076293945,1.6666878596178911,18.55500030517578,1.785673414893378,18.729999542236328,0.021678676743206893
4570,2017-10-05,18.405000686645508,18.48500061035156,17.899999618530273,17.959999084472656,2264798.0,0.02306842250179475,-1.0707980136586162,-1.6181898889574555,24.80423579750871,10.794430372754986,0.2827132193267552,0.8624106880408036,1.4886525675587094,2.3357227492982133,37.98529811949209,0.5850009918212855,-0.8024663510837691,-0.6897495269775398,-1.9094238426726484,0.5299247887175689,-1.299586684825094,-0.07991236912998545,0.2810901157096488,59.042552112184495,35.91999540641995,0.6098371578475549,10,-0.06500053405761719,0.7899999618530273,1.6362500190734863,2.304999351501465,-0.21500015258789418,3,-0.00027172333217373446,1.5633693847616899,17.989999771118164,3.956446744286392,18.420000076293945,1.6666878596178911,18.55500030517578,-0.00027172333217373446
4571,2017-10-06,18.30500030517578,18.565000534057614,18.149999618530273,18.475000381469727,2433054.0,-0.005433326690516549,1.371431218358511,-0.38202126793222724,24.934444432207044,11.95460607349813,0.30242845616929515,0.8753709551760025,1.587074128198637,2.407040971550085,39.921544041228024,0.4150009155273402,-0.801777945843746,-0.7059999465942397,-1.8994807686229827,0.48748087543450325,-1.3027403576086094,-0.10925953557987,-0.4549999237060547,56.875044703526214,30.131651445168615,0.5967404110143714,10,0.034999847412109375,0.8900003433227539,1.7425003051757812,2.3575000762939453,-0.0149993896484375,4,-0.009013980484921746,-1.0707980136586162,18.405000686645508,1.5633693847616899,17.989999771118164,3.956446744286392,18.420000076293945,-0.009013980484921746
4572,2017-10-09,18.51000022888184,18.61000061035156,18.40999984741211,18.40999984741211,1406926.0,0.011199121567241566,-2.999999999999929,-0.588237274063457,31.578971384349302,14.088226382100128,0.060700900521847956,0.567133547094496,1.3693050195003913,2.174339588579926,42.060901090090205,0.3050003051757777,-0.7779303669776532,-0.41700000762939027,-1.491657607998178,0.6576575927393975,-0.9543288078137842,0.12032879255500362,-0.6456998443603545,86.84205903242328,55.740171043577746,0.5373288001843941,10,-0.17000007629394887,0.6075000762939418,1.5650005340576136,2.152500152587887,-0.24500083923339844,0,-0.021880101655189277,1.371431218358511,18.30500030517578,-1.0707980136586162,18.405000686645508,1.5633693847616899,17.989999771118164,-0.021880101655189277
4573,2017-10-10,18.399999618530273,18.51499938964844,18.354999542236328,18.4950008392334,1007331.0,-0.005942766558150958,1.3703975811692177,-0.9500085830360723,31.3539525999703,16.117648479906336,0.1224376405029588,0.5717716548256746,1.4566131498483195,2.250528555736988,44.65198351353696,0.15999984741211293,-0.7651411057645063,-0.44150056838989116,-1.3838109595242152,0.5008098227444329,-0.9126557639570514,0.029654627177269077,-0.5058712249755857,72.36829887140242,36.99565090693304,0.4711551955671615,10,-0.05999946594238281,0.7175006866455078,1.6987509727478027,1.947500228881836,-0.3549995422363281,1,-0.021739110153428554,-2.999999999999929,18.51000022888184,1.371431218358511,18.30500030517578,-1.0707980136586162,18.405000686645508,-0.021739110153428554
4574,2017-10-11,18.69499969482422,18.770000457763672,18.565000534057614,18.575000762939453,1560560.0,0.01603261317445126,-1.928583106266932,-1.263130420815933,42.53896887842188,19.288005323765407,-0.20422929373008003,0.18463927663796653,1.1444596816599102,1.925164700754884,46.52733953434957,0.37000083923339844,-0.7169225318270058,-0.08200044631957937,-0.8563825369103917,0.6923816442712329,-0.4691914916149855,0.3051905989758268,-0.7722364125976569,91.37923096654251,51.22702783308793,0.38719104529540604,10,-0.3749990463256836,0.4225006103515625,1.491250991821289,1.6525001525878906,-0.6000003814697301,2,-0.02915218428405919,1.3703975811692177,18.399999618530273,-2.999999999999929,18.51000022888184,1.371431218358511,18.30500030517578,-0.02915218428405919
4575,2017-10-12,18.559999465942386,18.739999771118164,18.475000381469727,18.670000076293945,1516183.0,-0.007221194495082406,1.1199951171875,-0.9166799122611523,40.29535678214027,23.24765245213792,-0.10101556831760661,0.27091631741818745,1.2600617518211656,2.025115257571663,47.026719096789144,0.2649993896484375,-0.6687521444482023,-0.1772506713867159,-0.9070416919270414,0.5525403491536096,-0.5421461816568787,0.18764483888344685,-0.5864019531835964,66.12891813486225,21.67569346793438,0.3648955102701626,10,-0.24999904632568715,0.5575008392333949,1.6262512207031214,1.7225008010864222,-0.6000003814697301,3,-0.02235986099785392,-1.928583106266932,18.69499969482422,1.3703975811692177,18.399999618530273,-2.999999999999929,18.51000022888184,-0.02235986099785392
4576,2017-10-13,18.76499938964844,18.825000762939453,18.56999969482422,18.649999618530273,970429.0,0.011045254827847906,1.1701986056213427,-1.045446663892423,49.57264051592886,28.266949284092203,-0.33584650414015726,0.019254422876489485,1.025234231405694,1.7898138599999704,47.178381801213106,0.26500129699706676,-0.6196573131955425,0.05799932479858683,-0.6087952332310103,0.7247938828281839,-0.2753979542162135,0.39139660381338715,-0.7436177001893576,87.23378352055137,38.705674233780876,0.33339727901479915,10,-0.4274988174438512,0.3400011062622035,1.4212512969970668,1.5025005340576136,-0.8050003051757848,4,-0.030642092954611067,1.1199951171875,18.559999465942386,-1.928583106266932,18.69499969482422,1.3703975811692177,18.399999618530273,-0.030642092954611067
4577,2017-10-16,18.6299991607666,18.770000457763672,18.55500030517578,18.770000457763672,929979.0,-0.007194257035591067,2.071402296971431,-1.217405005556163,46.76110218356394,32.97670301960557,-0.21131044956521805,0.11029124767805598,1.1304798133328333,1.8909450497079305,47.5874069360065,0.21500015258789062,-0.5759233389898419,-0.045500850677491655,-0.6597519664708891,0.5687502651159058,-0.35262640857419214,0.26162470721920883,-0.5443279454290888,58.51040516849555,7.641317644775697,0.307125557896699,10,-0.2924985885620117,0.47500133514404297,1.5750017166137695,1.605001449584961,-0.6799983978271484,0,-0.018250040824224434,1.1701986056213427,18.76499938964844,1.1199951171875,18.559999465942386,-1.928583106266932,18.69499969482422,-0.018250040824224434
4578,2017-10-17,18.540000915527344,18.614999771118164,18.520000457763672,18.559999465942386,1864146.0,-0.004830823901956327,-2.166671964904473,0.14284546532066134,45.65218866311478,37.49909569302278,-0.11454568512128915,0.14968233028563915,1.1834225361842954,1.9438918313187479,47.879473895307655,0.10999870300292969,-0.5256500235824255,-0.09849910736084055,-0.6448275247968738,0.44782931007519267,-0.37166331607885894,0.17466510135717783,-0.39518333638167746,18.571560917924153,-33.08986152367341,0.27316420871801733,10,-0.17750072479248047,0.5649995803833008,1.677499771118164,1.609999656677246,-0.3000011444091797,1,-0.014832875528532852,2.071402296971431,18.6299991607666,1.1701986056213427,18.76499938964844,1.1199951171875,18.559999465942386,-0.014832875528532852
4579,2017-10-18,18.545000076293945,18.625,18.46500015258789,18.6200008392334,1479801.0,0.0002696418834808867,2.764742841755677,3.750309966618313,46.96356963098586,39.96124389674247,-0.036362820140986685,0.09937250032476541,1.1443692926631215,1.896703990588275,48.10562305021679,0.15999984741210938,-0.45494612006400104,-0.061499977111814985,-0.544332769654293,0.42133281543066303,-0.30291637338305577,0.1799164191594258,-0.34576784244477565,22.222163353537066,-31.180721165385602,0.24141639627123973,10,-0.05749988555908203,0.4724998474121094,1.6725006103515625,1.6050004959106445,-0.2950000762939453,2,-0.026961445022540054,-2.166671964904473,18.540000915527344,2.071402296971431,18.6299991607666,1.1701986056213427,18.76499938964844,-0.026961445022540054
4580,2017-10-19,18.450000762939453,18.6200008392334,18.420000076293945,18.51000022888184,1706641.0,-0.005122637528372387,-2.3333227370261462,0.7999847413662037,44.46642461672076,42.131463917244,0.07341098870308471,0.1567272341725996,1.208021790803194,1.95132813863912,48.061891061045,0.20000076293945312,-0.3729262893214056,-0.12749929428100515,-0.5713283029319136,0.3163297143699033,-0.3494137986064594,0.09441521004444908,-0.2007070467630605,7.407564390567824,-42.93597913158678,0.22191450432545445,10,0.1399993896484375,0.4524993896484375,1.7674999237060547,1.6999998092651367,-0.25,3,-0.019241270184555015,2.764742841755677,18.545000076293945,-2.166671964904473,18.540000915527344,2.071402296971431,18.6299991607666,-0.019241270184555015
4581,2017-10-20,18.40999984741211,18.55500030517578,18.36000061035156,18.5,1470423.0,-0.002168071212641509,-1.0526432027626245,1.5000158947133295,46.97285114719632,43.84189500200477,0.14513489617995745,0.15672040354331784,1.2226570940645658,1.9512694396887866,48.066214420539275,0.1949996948242223,-0.26655998089096755,-0.1370001792907729,-0.5341795967740381,0.26017923819249233,-0.3355898880324055,0.061589529450859715,-0.11464956749467348,12.194940406963982,-38.491138209762056,0.19858970874163198,10,0.18000030517578125,0.3125,1.4887499809265137,1.7325000762939453,0.034999847412109375,4,-0.024443279015165742,-2.3333227370261462,18.450000762939453,2.764742841755677,18.545000076293945,-2.166671964904473,18.540000915527344,-0.024443279015165742
4582,2017-10-23,18.415000915527344,18.520000457763672,18.309999465942386,18.354999542236328,1235480.0,0.0002716495468053637,-1.7999847413662415,-0.6666807951511041,49.88964331337846,45.90141619238346,0.1399592403441261,0.12920298815555498,1.1815094176421717,1.9081463583638012,47.48927956378195,0.2100009918212855,-0.21081172209307653,-0.11349916458129883,-0.49827646617611876,0.2712781370135211,-0.30588781537871057,0.07888948621611291,0.4099998474121094,33.33373700431651,-19.011621918976587,0.1923886507974103,10,0.15249919891357422,0.3074989318847656,1.4187493324279785,1.6624994277954102,0.2849998474121094,0,-0.02470821658613298,-1.0526432027626245,18.40999984741211,-2.3333227370261462,18.450000762939453,2.764742841755677,18.545000076293945,-0.02470821658613298
4583,2017-10-24,18.38999938964844,18.57999992370605,18.364999771118164,18.399999618530273,1567098.0,-0.001357671715227604,-6.166735543758028,-0.16666666666660745,60.75266336265116,47.925160023964494,0.18259485596237468,0.1293318045869114,1.1707792594478796,1.8918589024695471,46.88541433596243,0.21500015258788707,-0.14550112655543046,-0.11850061416625479,-0.487297851127952,0.2502966227954424,-0.3028992326471034,0.0658980043145938,0.42470134735107123,25.39675811832836,-30.45080441167538,0.1843986184808488,10,0.17750072479247692,0.2575006484985316,1.4437508583068812,1.6875009536743129,0.4600009918212855,1,-0.023925972882666846,-1.7999847413662415,18.415000915527344,-1.0526432027626245,18.40999984741211,-2.3333227370261462,18.450000762939453,-0.023925972882666846
4584,2017-10-25,18.270000457763672,18.40999984741211,18.209999084472656,18.399999618530273,1290950.0,-0.006525227616500873,1.666683620919853,12.999618539009004,45.68689511779856,48.52421983903763,0.2636984656636905,0.22212756503520836,1.2522706260863146,1.9712881091969798,46.38428986557786,0.20000076293945312,-0.10742930165746145,-0.2139995574951179,-0.5775142255342622,0.14951511054402644,-0.39575689151469007,-0.03224222347554573,0.5346062538146974,14.634418656581023,-39.12322151813797,0.1817573340195719,10,0.2474994659423828,0.28749942779541016,1.543750286102295,1.7875003814697266,0.5100002288818359,2,-0.001642073666876076,-6.166735543758028,18.38999938964844,-1.7999847413662415,18.415000915527344,-1.0526432027626245,18.40999984741211,-0.001642073666876076
4585,2017-10-26,18.3700008392334,18.540000915527344,17.915000915527344,18.229999542236328,2845027.0,0.005473474491744401,1.604158802188676,-1.076940006162243,52.076693670164076,48.80244796728598,0.1496497612152794,0.10174731943082094,1.1107457830042264,1.8308078057036958,45.90141475327405,0.625,-0.055928755813532405,-0.09774923324584961,-0.4504448901749498,0.2549464236832506,-0.2740970617103997,0.0785985952187005,0.4108215672607436,68.42114320624387,14.435810159361864,0.17634782846455085,10,-0.027500152587890625,0.13499927520751953,1.4049997329711914,1.6549997329711914,0.26499938964844105,3,-0.006532435152485583,1.666683620919853,18.270000457763672,-6.166735543758028,18.38999938964844,-1.7999847413662415,18.415000915527344,-0.006532435152485583
4586,2017-10-27,18.200000762939453,18.559999465942386,18.13999938964844,18.43000030517578,1392756.0,-0.009254222565459602,-1.3999847413107702,-1.6428386534243402,39.8693030451492,48.03669250746212,0.25823235229162833,0.24243513211225576,1.239936028498633,1.9612436710793233,45.35406614864706,0.4200000762939453,-0.05817881457963736,-0.24124937057495188,-0.5906074431195556,0.10810870196965183,-0.41592840684725374,-0.06657033430265002,0.5288723540966807,42.85718383139609,-6.68398845798243,0.17467903627230227,10,0.06999969482421875,0.2524995803833008,1.489999771118164,1.739999771118164,0.3899993896484375,4,0.0,1.604158802188676,18.3700008392334,1.666683620919853,18.270000457763672,-6.166735543758028,18.38999938964844,0.0
4587,2017-10-30,18.274999618530273,18.3799991607666,18.084999084472656,18.25,1804184.0,0.004120816068510225,1.510652803817965,-0.10869420994145257,45.81939500644289,48.055270990054126,0.1425743513104898,0.1532404935278322,1.1251245848258478,1.852383416515444,44.515470130972105,0.2950000762939453,-0.04195607838202875,-0.15225048065185476,-0.5048416891581766,0.2003407278544671,-0.3285460849050139,0.024045123601304397,0.4050411664153337,54.13522404926445,7.1724754743004056,0.17629560425316015,10,-0.0049991607666015625,0.06500053405761719,1.4150009155273438,1.6650009155273438,0.9099998474121129,0,0.009302329950342081,-1.3999847413107702,18.200000762939453,1.604158802188676,18.3700008392334,1.666683620919853,18.270000457763672,0.009302329950342081
4588,2017-10-31,18.3700008392334,18.51000022888184,18.32999992370605,18.364999771118164,1618578.0,0.005198425317984423,-3.799959310309485,0.2000457770656901,37.45178237668882,46.99840573957668,0.023381468848249654,0.0572359105401361,0.9901102385750988,1.7252463248577357,43.12094777980473,0.23500061035156605,-0.06786796593523547,-0.054749298095703836,-0.4082647500763734,0.29876615388496575,-0.23150702408603863,0.12200842789463096,0.264137553547112,70.54278236955294,27.992263483037775,0.17675772599033465,10,-0.10249996185302734,-0.030000686645507812,1.0912489891052246,1.3849992752075195,0.8999996185302734,1,0.017964066882417473,1.510652803817965,18.274999618530273,-1.3999847413107702,18.200000762939453,1.604158802188676,18.3700008392334,0.017964066882417473
4589,2017-11-01,18.3799991607666,18.524999618530273,18.290000915527344,18.48500061035156,1642166.0,0.0005442744189674276,1.540533852958461,-20.99580472921363,42.30766722746052,46.75854380743665,-0.013950683572574007,0.08216615301582664,0.9397123754841417,1.680688453680812,41.209150702384015,0.2349987030029297,-0.07740267375111287,-0.06425094604492188,-0.3540829747260368,0.22558108263619303,-0.2091669603854811,0.08066506829563735,0.2109909833787178,72.09291322283461,31.18133306324013,0.1449160143405578,11,-0.13249874114990234,-0.03999900817871094,1.0237507820129395,1.3450002670288121,1.095001220703125,2,0.02557134070530176,-3.799959310309485,18.3700008392334,1.510652803817965,18.274999618530273,-1.3999847413107702,18.200000762939453,0.02557134070530176
4590,2017-11-02,18.399999618530273,18.559999465942386,18.299999237060547,18.38999938964844,1265963.0,0.001088164237045497,-1.736836821763828,-0.09523896023684066,31.47206844001903,45.036234617750296,-0.04670077727946875,0.06511004317151148,0.8764551875600546,1.625095547331732,40.01430658066061,0.2600002288818395,-0.07745077025581182,-0.04400043487548899,-0.33398363265746767,0.24598276290648968,-0.18899203376647833,0.10099116401550035,-0.4849987030029297,66.31584864899544,29.972243833698144,0.14499159889098978,11,-0.15249919891357422,-0.05999946594238281,0.913750171661377,1.1500005722045898,1.110000610351566,3,0.02065223239094749,1.540533852958461,18.3799991607666,-3.799959310309485,18.3700008392334,1.510652803817965,18.274999618530273,0.02065223239094749
4591,2017-11-03,18.13999938964844,18.475000381469727,18.040000915527344,18.475000381469727,1357363.0,-0.014130447514791866,1.597004048121979,-33.499332443269225,27.927912447440548,42.59604229931276,0.19106466804077726,0.328982089771511,1.092831791833074,1.8425206146949442,39.344368147816866,0.4349994659423828,-0.09008328422475032,-0.2957506179809535,-0.6106985400522831,0.01919730409037612,-0.4532245790166165,-0.13827665694529045,-0.2120985031127951,19.23052940076129,-13.718029087838026,0.15747396103566474,11,0.10750102996825817,0.1975011825561488,1.1737504005432093,1.4100008010864222,1.350000381469723,4,0.027287809034650223,-1.736836821763828,18.399999618530273,1.540533852958461,18.3799991607666,-3.799959310309485,18.3700008392334,0.027287809034650223
4592,2017-11-06,18.104999542236328,18.20499992370605,17.959999084472656,18.190000534057614,1213952.0,-0.0019294293599637635,3.2608926409369605,0.25373355272521514,29.38382713460274,39.11061605175182,0.1983220867629143,0.3500308551905924,1.0864480182210698,1.8359062372428667,38.90985237054728,0.24500083923339488,-0.09017867392040912,-0.3105004310607917,-0.6559503792590817,0.034949517137498276,-0.4832254051599385,-0.13777545696164495,-0.16445668411254744,24.166727595820223,-10.16253179724136,0.1727249740991454,11,0.13250064849853516,0.23250102996826172,1.171250343322754,1.4450006484985352,1.5450000762939453,0,0.02678821444983348,1.597004048121979,18.13999938964844,-1.736836821763828,18.399999618530273,1.540533852958461,18.3799991607666,0.02678821444983348
4593,2017-11-07,18.0,18.26000022888184,17.854999542236328,18.09000015258789,3102624.0,-0.005799477762558292,-1.1315765697937246,1.0588129698194093,26.4069371301934,36.96839849757347,0.27064348555688156,0.44641485086016175,1.1489577547303504,1.9002544051596075,38.431303300067434,0.40500068664551137,-0.0996995969350074,-0.3954999923706062,-0.7878597625451356,-0.0031402221960767918,-0.5916798774578709,-0.19932010728334149,0.5599994659423864,20.567443043317006,-14.661532845910166,0.1961798850872655,11,0.20749950408935547,0.33750057220458984,1.15625,1.4750003814697266,1.2049999237060511,1,0.06583330366346596,3.2608926409369605,18.104999542236328,1.597004048121979,18.13999938964844,-1.736836821763828,18.399999618530273,0.06583330366346596
4594,2017-11-08,18.149999618530273,18.200000762939453,17.96500015258789,18.100000381469727,2199973.0,0.008333312140570648,2.1333095976806877,-0.5555461365659305,37.60326865692816,35.36024016276948,0.11379880544491527,0.267190717102082,0.9502429708902298,1.7095041042240027,39.10109938972885,0.2350006103515625,-0.1164648911220354,-0.2182503700256362,-0.5985448560761597,0.16204411602488733,-0.40839761305089795,-0.028103127000374428,0.39589984893799013,41.843986981329415,2.9679057706727647,0.1901472430252624,11,0.05749988555908203,0.1875009536743164,0.8925008773803711,1.2375011444091797,0.8350009918212855,2,0.06170803651642687,-1.1315765697937246,18.0,3.2608926409369605,18.104999542236328,1.597004048121979,18.13999938964844,0.06170803651642687
4595,2017-11-09,18.145000457763672,18.170000076293945,17.969999313354492,18.170000076293945,1876236.0,-0.00027543586069822545,15.000305180437934,-0.5,38.72342290572984,35.232920147278435,0.09334104550491418,0.2524482286098646,0.9015958968965911,1.671792935568135,39.62057260788938,0.20000076293945312,-0.15888316089338872,-0.20249958038330007,-0.5840269233100415,0.17902776254344133,-0.393263251846669,-0.011735908919931148,0.3870810111999532,46.77427790031963,4.3363626048739405,0.1907636714633702,11,0.062499046325683594,0.19499969482421875,0.6787500381469727,1.0500001907348633,1.0149993896484375,3,0.07329842326551117,2.1333095976806877,18.149999618530273,-1.1315765697937246,18.0,3.2608926409369605,18.104999542236328,0.07329842326551117
4596,2017-11-10,18.190000534057614,18.20499992370605,17.94499969482422,18.1299991607666,2021817.0,0.0024800261867552464,4.777773068283342,-2.400091554131238,40.74071166969366,34.668621998750744,0.052270009008591245,0.1709253978963936,0.8023664215120405,1.5974028291068691,40.46092408545371,0.2600002288818324,-0.15969862305546556,-0.1287495613098173,-0.46132926754298254,0.20383014492334794,-0.29503941442639814,0.03754029180676355,0.32853929637146706,82.71615403815473,37.51034104728762,0.16628985311658173,11,0.017498970031741834,0.149999618530277,0.5774998664855993,1.0050001144409215,1.0199985504150426,4,0.07256732578719594,15.000305180437934,18.145000457763672,2.1333095976806877,18.149999618530273,-1.1315765697937246,18.0,0.07256732578719594
4597,2017-11-13,18.290000915527344,18.479999542236328,18.13500022888184,18.299999237060547,1980767.0,0.005497546923239227,-1.156247764823715,-0.16663487825037543,46.124081439533825,35.6322107835113,-0.05071151547952013,0.04653294973742916,0.6520491389746326,1.4656609777160128,40.75007346498858,0.34499931335448863,-0.17889174437795674,-0.011749267578125,-0.310365227257531,0.286866692101281,-0.16105724741782623,0.13755871226157623,0.21526810913788097,69.6002197265625,20.984495126250486,0.14930797983970226,11,-0.08250141143798828,0.049999237060546875,0.47749948501586914,0.9049997329711914,1.0,0,0.06560955689029391,4.777773068283342,18.190000534057614,15.000305180437934,18.145000457763672,2.1333095976806877,18.149999618530273,0.06560955689029391
4598,2017-11-14,18.26499938964844,18.44499969482422,18.225000381469727,18.334999084472656,948477.0,-0.0013669504990388992,-1.933368937717759,7.0011446012968594,49.790750234628035,36.463664450974356,-0.047126668365482516,0.05257104529519907,0.6268565272797808,1.4645209084630402,40.97248939423931,0.2199993133544922,-0.16304018696447287,-0.023000717163082385,-0.2999656594214244,0.2539642250952596,-0.1614831882922516,0.11548175396608684,0.22726424536820744,59.81304412928685,6.613925890893441,0.13848247112917073,11,-0.057499885559085584,0.07500076293944957,0.4637508392333949,0.9300012588500941,0.985000610351559,1,0.07582810156932007,-1.156247764823715,18.290000915527344,4.777773068283342,18.190000534057614,15.000305180437934,18.145000457763672,0.07582810156932007
4599,2017-11-15,18.045000076293945,18.229999542236328,17.985000610351562,18.165000915527344,1467551.0,-0.01204485741615624,-1.041659712784811,1.7143051771118036,37.64254363699129,37.149272806193494,0.13449979372642318,0.24579291661425628,0.791297301936801,1.6536405353025359,41.31378273544546,0.27999877929687855,-0.16956379042001046,-0.21800003051757955,-0.48745192326842357,0.05145186223326448,-0.35272597689300156,-0.08327408414215753,0.4349994659423828,18.69166541886814,-31.236041503450124,0.13472594637542262,11,0.12249946594238281,0.2950000762939453,0.6837501525878906,1.1500005722045898,1.2549991607666016,2,0.06428372637892199,-1.933368937717759,18.26499938964844,-1.156247764823715,18.290000915527344,4.777773068283342,18.190000534057614,0.06428372637892199
4600,2017-11-16,18.09499931335449,18.34000015258789,18.07999992370605,18.1299991607666,1247665.0,0.0027708083596091893,-7.000176066669814,0.29166335532070037,45.60662577431299,39.1135742869571,0.040997803389664966,0.1769041800846729,0.689688314246073,1.5775289906096432,41.36175628377932,0.2950000762939453,-0.17083091798530958,-0.15025072097778747,-0.4145568639088957,0.11405542195332075,-0.2824037924433398,-0.018097649512235137,0.3725002288818402,28.03731987136913,-21.843545709551567,0.13215307146555386,11,0.07250022888183949,0.245000839233402,0.6237511634826696,1.1000013351440465,1.1450004577636754,3,0.0491849312389987,-1.041659712784811,18.045000076293945,-1.933368937717759,18.26499938964844,-1.156247764823715,18.290000915527344,0.0491849312389987
4601,2017-11-17,17.959999084472656,18.155000686645508,17.915000915527344,18.125,1784742.0,-0.007460637413906901,1.1333095976806877,4.714332425067641,37.450169533770655,40.00983455353131,0.16514679947307798,0.29140331284202503,0.7765712190116538,1.689518257132029,41.42412518942171,0.23999977111816406,-0.18704881250508265,-0.2627509117126472,-0.5440729114553804,0.018571088030086003,-0.403411911584012,-0.12208991184128237,0.49525045776367094,7.964297047484657,-39.6691209189551,0.1406609998713658,11,0.20750045776367188,0.3800010681152344,0.753751277923584,1.235001564025879,1.3400001525878906,4,0.06681519065203712,-7.000176066669814,18.09499931335449,-1.041659712784811,18.045000076293945,-1.933368937717759,18.26499938964844,0.06681519065203712
4602,2017-11-20,17.959999084472656,18.104999542236328,17.8799991607666,17.959999084472656,1402450.0,0.0,-1.8125074505877024,-0.0,32.32747918766525,40.66767255991707,0.15915198342819892,0.2693791485098238,0.720691824502186,1.665395484885373,41.401210041785596,0.22500038146972656,-0.19588284794112454,-0.24000082015991353,-0.5293380348661039,0.04933639454627681,-0.3846694275130069,-0.09533221280682014,0.48324545776367245,14.159265148216042,-29.31319802740739,0.1446686073530948,11,0.2200002670288086,0.35250091552734375,0.7612514495849609,1.235001564025879,1.2900009155273438,0,0.0695991126792812,1.1333095976806877,17.959999084472656,-7.000176066669814,18.09499931335449,-1.041659712784811,18.045000076293945,0.0695991126792812
4603,2017-11-21,17.950000762939453,18.09000015258789,17.905000686645508,17.920000076293945,1010397.0,-0.0005566994455944441,-5.1667037543313095,100.0,31.46555338694735,39.98570419658587,0.18026929599671604,0.2579489047187238,0.6761214893196019,1.652804213720195,41.709759753020585,0.1849994659423828,-0.178973559659795,-0.22799921035766602,-0.5233565996094889,0.06735817889415685,-0.3756779049835792,-0.0803205157317528,0.48147887929687627,15.217706791390412,-23.61683772558436,0.14767869462591193,11,0.22999858856201172,0.28999900817871094,0.7712497711181641,1.244999885559082,1.2999992370605469,1,0.07465181591270609,-1.8125074505877024,17.959999084472656,1.1333095976806877,17.959999084472656,-7.000176066669814,18.09499931335449,0.07465181591270609
4604,2017-11-22,18.239999771118164,18.28499984741211,17.985000610351562,17.985000610351562,1503793.0,0.01615593291658568,-1.352942936428983,8.499777481085893,44.405586010963916,40.61705565272299,-0.10685786694525845,-0.03627263685265092,0.33782829088346134,1.3429499796012436,41.28290733209394,0.33499908447265625,-0.15515268951417838,0.06349983215331889,-0.23019023857454712,0.3571899028811849,-0.08334520321061589,0.21034486751725368,0.1799502691181658,78.26083350955538,41.13023157087668,0.14684503536393306,11,-0.06000041961669922,0.0,0.49375057220458984,0.9550008773803711,1.6800003051757812,2,0.05537282026072754,-5.1667037543313095,17.950000762939453,-1.8125074505877024,17.959999084472656,1.1333095976806877,17.959999084472656,0.05537282026072754
4605,2017-11-23,18.25,18.31999969482422,18.030000686645508,18.170000076293945,1450942.0,0.0005482581692610733,1.6363628482005843,0.3137262235120762,54.66105667428518,42.16376065323317,-0.11219621984351136,-0.05873537446452559,0.2989642784188753,1.3137494771560512,40.14225805309737,0.28999900817871094,-0.11436811010650416,0.07950010299682475,-0.20220353907975408,0.3612037450734036,-0.061351718041464665,0.22035192403511417,0.15865103027633154,84.09099775886808,42.84980488745458,0.14085182103828892,11,-0.07000064849853516,-0.012499809265136719,0.502500057220459,0.9450006484985352,2.0400009155273438,3,0.05753420477044102,-1.352942936428983,18.239999771118164,-5.1667037543313095,17.950000762939453,-1.8125074505877024,17.959999084472656,0.05753420477044102
4606,2017-11-24,18.200000762939453,18.3700008392334,18.200000762939453,18.25,828569.0,-0.0027396842224957085,-5.800106813153277,-0.6249910592947572,53.97496017697705,43.03608051294908,-0.06775436839203763,-0.009208249124746715,0.3184400170739359,1.3442224172463995,38.9615793695242,0.1700000762939453,-0.09945334974188924,0.029500865936277876,-0.25220277614030095,0.3112045080128567,-0.11135095510201154,0.1703526869745673,0.19757723757607693,65.30622572031358,21.00034545844302,0.14085182103828892,11,-0.03750133514404297,0.01749897003173828,0.5462493896484375,0.994999885559082,2.529998779296875,4,0.05714280025176999,1.6363628482005843,18.25,-1.352942936428983,18.239999771118164,-5.1667037543313095,17.950000762939453,0.05714280025176999
4607,2017-11-27,18.44499969482422,18.48500061035156,18.155000686645508,18.21500015258789,949126.0,0.013461479209586402,1.129022334338302,-4.600061036087586,66.6667142910211,44.91118763032608,-0.3223534510099988,-0.2538323024238949,0.048681358359914384,1.079726092523643,37.40819342224976,0.32999992370605113,-0.07934109749798068,0.26599979400634766,-0.03833050447103048,0.5703300924837258,0.11383464476766036,0.41816494324503495,-0.5900001525878906,93.10328951911846,43.90292657362754,0.15216514923868882,11,-0.2624998092651367,-0.22749996185302734,0.21125030517578125,0.7500009536743164,2.3150005340576207,0,0.04635400143033053,-5.800106813153277,18.200000762939453,1.6363628482005843,18.25,-1.352942936428983,18.239999771118164,0.04635400143033053
4608,2017-11-28,18.700000762939453,18.76499938964844,18.309999465942386,18.420000076293945,1350064.0,0.013824942929480777,1.219522974362276,1.2173967127195529,69.0973054665532,48.406161166944074,-0.5689965421727727,-0.5089364257678071,-0.22927156700414741,0.8054746357642202,36.29263117681093,0.4549999237060547,-0.05719897034755306,0.5045008659362793,0.12908643877123538,0.8799152931013232,0.3167936523537591,0.6922080795187995,-0.832401199340822,91.66682968817204,39.820128042279,0.18770721358252163,11,-0.3775014877319336,-0.3900012969970703,-0.05500078201293945,0.49499988555908203,2.009998321533203,1,0.029411722707015198,1.129022334338302,18.44499969482422,-5.800106813153277,18.200000762939453,1.6363628482005843,18.25,0.029411722707015198
4609,2017-11-29,18.850000381469727,19.030000686645508,18.709999084472656,18.739999771118164,1851238.0,0.008021369647617904,-2.7646808033209918,0.3928583592754818,72.23978483625062,51.365401062714916,-0.6624634505245233,-0.6555286316479219,-0.3978906098297941,0.6314726023043065,35.33940974378639,0.3299999237060547,-0.0450432604174118,0.6310004234313951,0.1602268582271016,1.1017739886356885,0.3956136408292501,0.86638720603354,-0.9465048248291019,81.99996948242188,28.292544925955767,0.2353867826021462,11,-0.3950004577636719,-0.4075002670288086,-0.24250030517578125,0.3450002670288086,1.6499996185302734,2,0.02122013848463844,1.219522974362276,18.700000762939453,1.129022334338302,18.44499969482422,-5.800106813153277,18.200000762939453,0.02122013848463844
4610,2017-11-30,18.780000686645508,19.040000915527344,18.7549991607666,18.88999938964844,1432676.0,-0.0037135115866114843,-2.5624828638525634,-0.9999826605632172,68.32302257310151,54.79571806708502,-0.5420837574547583,-0.5856258724615344,-0.3427107956474664,0.6755417894517564,34.54406531422801,0.2850017547607422,-0.03732383510259041,0.5420006752014146,0.01335340231608484,1.0706479480867443,0.2776770387587497,0.8063243116440795,-0.8089148222045885,70.62145066218386,19.733154810272268,0.2643236364426645,11,-0.32000064849853516,-0.3325004577636719,-0.24250078201293945,0.41499996185302734,1.519998550415039,3,0.060702840679824455,-2.7646808033209918,18.850000381469727,1.219522974362276,18.700000762939453,1.129022334338302,18.44499969482422,0.060702840679824455
4611,2017-12-01,18.63500022888184,18.84499931335449,18.600000381469727,18.78499984741211,1467104.0,-0.007721003858470521,-1.227269968702013,1.363648974354452,60.422959680533076,57.91743812184811,-0.3254943180911134,-0.4233448818752841,-0.2141983037587778,0.7919085963518846,32.87104152726642,0.24499893188476207,0.005766666738661996,0.3722501754760792,-0.18277025470160524,0.9272706056537636,0.09473996038723698,0.6497603905649214,-0.5784011603540051,54.237222383862296,5.479742815310296,0.2775102150888424,12,-0.1624994277954137,-0.18750000000000355,-0.2112498283386266,0.5600004196166957,1.8850002288818324,4,0.08881141219845379,-2.5624828638525634,18.780000686645508,-2.7646808033209918,18.850000381469727,1.219522974362276,18.700000762939453,0.08881141219845379
4612,2017-12-04,18.59000015258789,18.7549991607666,18.434999465942386,18.7549991607666,1415752.0,-0.0024148149042790834,2.878807495347154,1.099996185293059,59.701541825138264,61.05477017053599,-0.20308741210084236,-0.358528719911547,-0.17897311316217213,0.8185803200590485,30.750435928719554,0.3199996948242152,0.03394466541813301,0.3030000686645522,-0.2652238668310325,0.8712240041601369,0.018888100916758077,0.5871120364123463,-0.45472893630009636,38.35618227945969,-8.630944578898479,0.2841119677477928,12,-0.0774993896484375,-0.1424999237060547,-0.22874975204467773,0.6050004959106445,1.8400001525878906,0,0.1151156198000638,-1.227269968702013,18.63500022888184,-2.5624828638525634,18.780000686645508,-2.7646808033209918,18.850000381469727,0.1151156198000638
4613,2017-12-05,19.184999465942386,19.350000381469727,18.545000076293945,18.665000915527344,2258745.0,0.032006417884384186,-1.1184212177413486,-3.1515253100905345,77.80492525037509,64.7658078638039,-0.6755169965861398,-0.9066851828666067,-0.7771961292156,0.20876600098315024,28.892373460690347,0.8050003051757812,0.10482819944171595,0.8387494087219274,0.16012925307271786,1.517369564371137,0.49943933089732084,1.178059486546534,-0.9773498737154291,81.96713110038304,30.103683239659254,0.3393100778246055,12,-0.4949989318847692,-0.582499504089359,-0.8799991607666051,0.010001182556148791,1.375,1,0.08209542907391931,2.878807495347154,18.59000015258789,-1.227269968702013,18.63500022888184,-2.5624828638525634,18.780000686645508,0.08209542907391931
4614,2017-12-06,19.270000457763672,19.32999992370605,19.01499938964844,19.200000762939453,1378760.0,0.004430596517460472,2.315819061577739,0.13461517300067033,78.17752362691309,67.37874863631811,-0.6694469376889742,-0.9523012964405524,-0.8635324107816373,0.1071383064649396,26.933898988075644,0.3150005340576101,0.19171281033032272,0.8677503585815423,0.08107504628005557,1.654425670883029,0.47441270243079714,1.2610880147322874,-0.948115786612437,91.25684768742023,34.876752990635765,0.393337656150744,12,-0.5174999237060547,-0.6675004959106445,-0.966249942779541,-0.07499980926513672,1.4300003051757812,2,0.07472748274527552,-1.1184212177413486,19.184999465942386,2.878807495347154,18.59000015258789,-1.227269968702013,18.63500022888184,0.07472748274527552
4615,2017-12-07,19.475000381469727,19.5049991607666,19.25,19.34000015258789,1764580.0,0.010638293660416798,1.615405682985279,1.92858310626703,85.15089318035578,70.84274119224908,-0.7626025163270818,-1.1094333179277918,-1.0654175559019095,-0.10907409314441452,25.018252928666296,0.25499916076660156,0.295108535097917,1.0062502861022935,0.09598756827529797,1.916513003929289,0.5511189271887957,1.4613816450157913,-1.0503041392866415,97.19637496702246,33.25891643962606,0.4551313589134971,12,-0.6450004577636719,-0.7950010299682617,-1.1812500953674316,-0.2799997329711914,1.154998779296875,3,0.05263155832877686,2.315819061577739,19.270000457763672,-1.1184212177413486,19.184999465942386,2.878807495347154,18.59000015258789,0.05263155832877686
4616,2017-12-08,19.51000022888184,19.6200008392334,19.36000061035156,19.549999237060547,1061244.0,0.0017971679962283105,1.8888559227745618,-0.29628844713824914,85.38820699379635,72.92290704811299,-0.6618362860609359,-1.0967000261084188,-1.097960025775759,-0.15296133424891067,23.319813113834783,0.2600002288818395,0.37008553936805555,0.9752501487731955,-0.03575530036190955,1.9862555979083005,0.46974742420564297,1.480752873340748,-0.955667636468732,90.71725882932415,19.63705401822949,0.5055027245675533,12,-0.5450000762939489,-0.7725000381469762,-1.2162499427795446,-0.31499958038330433,1.0499992370605469,4,0.0404920040446346,1.615405682985279,19.475000381469727,2.315819061577739,19.270000457763672,-1.1184212177413486,19.184999465942386,0.0404920040446346
4617,2017-12-11,19.489999771118164,19.649999618530273,19.3700008392334,19.649999618530273,801813.0,-0.001025138776475587,2.4999880790596762,4.000095369796741,84.99999566511437,74.6898726257309,-0.5341896088919462,-1.035267886933898,-1.0700423201422176,-0.14077742776029822,23.16480743848398,0.279998779296875,0.43499089750758557,0.895249748229979,-0.19400176129860114,1.9845012577585592,0.35062399346568895,1.4398755029942691,-0.786473624150215,85.520369801394,7.069325052844249,0.5446257547642898,12,-0.44750022888183594,-0.7375001907348633,-1.1974992752075195,-0.2949991226196289,0.8800010681152344,0,0.05284765001238445,1.8888559227745618,19.51000022888184,1.615405682985279,19.475000381469727,2.315819061577739,19.270000457763672,0.05284765001238445
4618,2017-12-12,19.649999618530273,19.770000457763672,19.43000030517578,19.520000457763672,1580412.0,0.00820933038948568,-1.1935531505146775,-0.8124955296473786,84.0579723498906,76.00300457169091,-0.6093391053508661,-1.1448857412770899,-1.215750344251255,-0.3057468967222903,23.096267965520546,0.3400001525878906,0.517230884724885,0.985999584197998,-0.18780502516598574,2.159804193561982,0.39909727951600615,1.57290188887999,-0.7950377161123541,84.10587159393482,5.398165251051367,0.5869023046819927,12,-0.5474996566772461,-0.8374996185302734,-1.3624992370605469,-0.4549989700317383,0.6200008392333984,1,0.03969469220294308,2.4999880790596762,19.489999771118164,1.8888559227745618,19.51000022888184,1.615405682985279,19.475000381469727,0.03969469220294308
4619,2017-12-13,19.20499992370605,19.71999931335449,19.20499992370605,19.69499969482422,3248004.0,-0.022646295341633538,-1.102039306970359,-3.769253341549685,69.06188111084616,76.08509996477363,-0.12145984972440971,-0.6414114103904218,-0.7474727791096782,0.12845166098454186,22.016187391068588,0.5149993896484375,0.5565335454336768,0.4829998970031717,-0.6765709800235946,1.642570774029938,-0.09678554151021146,1.0627853355165549,-0.18533108132589504,0.0,-74.80355137187755,0.5797854385133832,12,-0.10249996185302379,-0.3800001144409144,-0.9324998855590785,-0.009999275207515979,0.9850006103515625,2,0.07055451953237268,-1.1935531505146775,19.649999618530273,2.4999880790596762,19.489999771118164,1.8888559227745618,19.51000022888184,0.07055451953237268
4620,2017-12-14,18.98500061035156,19.36000061035156,18.98500061035156,19.21500015258789,1652565.0,-0.011455314461258137,-2.260876055263363,0.4693870401438725,64.67289852902366,76.55731539238371,0.14603378492215313,-0.3703023031520054,-0.5196508341911752,0.33985348076825517,21.178834826825486,0.375,0.5692077191121285,0.21850051879882315,-0.9075831685239244,1.3445842061215707,-0.3445413248625506,0.7815423624601969,0.7849998474121129,0.0,-72.8652152084848,0.5630418436613743,12,0.1174993515014684,-0.16000080108642223,-0.7125005722045863,0.2100000381469762,0.9399986267089879,3,0.09033447971830944,-1.102039306970359,19.20499992370605,-1.1935531505146775,19.649999618530273,2.4999880790596762,19.489999771118164,0.09033447971830944
4621,2017-12-15,19.15999984741211,19.18000030517578,18.924999237060547,18.934999465942386,2301287.0,0.0092177630463246,-1.0816342418509781,-0.978264475146338,63.72361378563001,77.00421227688278,0.05960554195075218,-0.4751522907121313,-0.6814088431389251,0.16317475948135396,19.775502776994863,0.2550010681152344,0.5675011885480643,0.33349971771240305,-0.738213551919177,1.4052129873439831,-0.202356917103387,0.8693563525281931,0.5943006134033197,27.81068294268482,-40.7391458666182,0.5358566348157908,12,-0.0024995803833007812,-0.33500003814697266,-0.8862500190734863,0.03500080108642578,0.3899993896484375,4,0.07672230297815164,-2.260876055263363,18.98500061035156,-1.102039306970359,19.20499992370605,-1.1935531505146775,19.649999618530273,0.07672230297815164
4622,2017-12-18,19.209999084472656,19.295000076293945,19.170000076293945,19.19499969482422,1652594.0,0.0026095635416876206,-2.8462351076941137,0.06666384096978023,60.6249751647076,75.09532893403083,0.11935320063908605,-0.44976266160610123,-0.7239216225097707,0.10506352718161693,18.31879380875187,0.13500022888183594,0.5817995123121023,0.32099895477294993,-0.6815059831729897,1.3235038927188896,-0.18025351420002167,0.8222514237459215,0.5111293273925774,33.72774386940662,-30.58026881007642,0.5012524689729707,12,0.13750076293945312,-0.38499927520751953,-0.9362492561340332,-0.014998435974121094,0.0800018310546875,0,0.07027592117695258,-1.0816342418509781,19.15999984741211,-2.260876055263363,18.98500061035156,-1.102039306970359,19.20499992370605,0.07027592117695258
4623,2017-12-19,19.290000915527344,19.540000915527344,19.21500015258789,19.399999618530273,1441494.0,0.0041645931737368524,-1.5000036679749111,-7.33354526958291,59.442071855473664,73.01361207053758,0.062371170621307925,-0.44715355725781336,-0.7918068220709813,0.013181121187166411,17.004984970655624,0.3300018310546875,0.6286087116305517,0.3340007781982415,-0.579422916006564,1.247424472403047,-0.1227110689041595,0.7907126253006425,0.3992823293457022,45.91215640737145,-15.490474775443765,0.4567118471024021,12,0.057498931884765625,-0.46500110626220703,-1.0162510871887207,-0.0950002670288086,-0.3250007629394531,1,0.05598755170803105,-2.8462351076941137,19.209999084472656,-1.0816342418509781,19.15999984741211,-2.260876055263363,18.98500061035156,0.05598755170803105
4624,2017-12-20,19.25,19.34000015258789,19.145000457763672,19.315000534057614,1501343.0,-0.0020736606339476493,2.3913057900585475,0.590920913457338,60.217371293422154,70.24322074976718,0.11089886660573711,-0.3453105419341753,-0.7494144596737122,0.042225615138676176,16.57251532469574,0.19499969482421875,0.6855373931278059,0.24349985122680806,-0.6131647808273648,1.100164483280981,-0.1848324648002766,0.6718321672538927,0.40871188456054597,52.845508283763074,-7.085689474185493,0.42833231602708566,12,0.09749984741210938,-0.4250001907348633,-0.976250171661377,-0.13249969482421875,-0.7749996185302734,2,0.05298703676694405,-1.5000036679749111,19.290000915527344,-2.8462351076941137,19.209999084472656,-1.0816342418509781,19.15999984741211,0.05298703676694405
4625,2017-12-21,19.299999237060547,19.34000015258789,19.100000381469727,19.2549991607666,1080797.0,0.0025973629641842244,2.8399377450905594,-0.6923031779101878,65.07934311083795,67.98668031832736,0.037397945513010455,-0.32950715988350154,-0.7920398211803139,-0.01871020727097772,16.233349678944077,0.23999977111816406,0.6519593020217727,0.24099912643432475,-0.5463518226614781,1.0283500755301276,-0.15267634811357667,0.6346746009822262,0.32936414159999927,60.97544334104541,0.3106120522941822,0.3936754745479007,12,0.0475006103515625,-0.47499942779541016,-1.0462493896484375,-0.18249893188476562,-0.6949996948242188,3,0.04611405866214002,2.3913057900585475,19.25,-1.5000036679749111,19.290000915527344,-2.8462351076941137,19.209999084472656,0.04611405866214002
4626,2017-12-22,19.239999771118164,19.38500022888184,19.059999465942386,19.100000381469727,833797.0,-0.0031087807416680935,-1.9545359966709235,3.1110922731318613,64.63963557601508,65.7244180862052,0.06154192807045078,-0.19773674249179862,-0.7318204167459683,0.023745393067635234,16.172352174232866,0.3250007629394531,0.6074441324952318,0.1289997100830078,-0.5492997590805864,0.807299179246602,-0.2101500244987875,0.4681494446648031,0.36118904187838297,37.499950329612226,-24.913288153889965,0.33914973458179665,12,0.10750007629394531,-0.41499996185302734,-0.9862499237060547,-0.12249946594238281,-0.14999961853027344,4,0.035602883268775365,2.8399377450905594,19.299999237060547,2.3913057900585475,19.25,-1.5000036679749111,19.290000915527344,0.035602883268775365
4627,2017-12-27,19.299999237060547,19.38999938964844,19.209999084472656,19.229999542236328,773643.0,0.003118475397928533,-2.2727146622278354,0.5,53.41245719783783,62.31936084708823,-0.03156257269656493,-0.20068683562303846,-0.7865460837777292,-0.05250945776193561,16.675870224541807,0.1800003051757848,0.5250474515873158,0.1462491989135728,-0.4591721501014767,0.7516705479286223,-0.15646147559395018,0.4489598734210958,0.27414199289856,49.999801318450395,-9.529390058173561,0.30271067450752454,12,0.022500038146972656,-0.47499942779541016,-1.0462493896484375,-0.18249893188476562,-0.47499847412109375,2,0.012953368387701447,-1.9545359966709235,19.239999771118164,2.8399377450905594,19.299999237060547,2.3913057900585475,19.25,0.012953368387701447
4628,2017-12-28,19.25,19.364999771118164,19.18000030517578,19.299999237060547,835691.0,-0.0025906341469971172,1.0555461365659307,-0.7142779291553134,49.39392468158793,60.134032354948424,-0.049472840707014853,-0.11317277576576146,-0.7288439526714647,-0.02201561543528996,17.748709207224074,0.1849994659423828,0.43185318475595125,0.06875000000000142,-0.49866185063079627,0.6361618506307991,-0.21495592531539742,0.35245592531540026,0.29817555024316533,57.57593272259523,1.9749768533956242,0.28370592531539873,12,-0.017499923706054688,-0.41249942779541016,-1.0037503242492676,-0.14499950408935547,-0.9050006866455114,3,0.0020779696377841717,-2.2727146622278354,19.299999237060547,-1.9545359966709235,19.239999771118164,2.8399377450905594,19.299999237060547,0.0020779696377841717
4629,2017-12-29,19.25,19.34000015258789,19.21999931335449,19.295000076293945,1006025.0,0.0,-1.2856987157362303,0.9000152590218967,42.214507751503184,57.6386556018906,-0.04740325346207186,-0.0860828185349547,-0.7211434041874156,-0.039882814340487016,17.968880336551653,0.12000083923340199,0.33545214654083466,0.04875001907348775,-0.4972964908223254,0.5947965289693009,-0.22427323587441705,0.32177327402139255,0.273248497715862,57.57593272259523,6.93758454503606,0.273023254947906,12,-0.017499923706054688,-0.3724994659423828,-1.0400004386901855,-0.14499950408935547,-1.5599994659423864,4,-0.014805186878551146,1.0555461365659307,19.25,-2.2727146622278354,19.299999237060547,-1.9545359966709235,19.239999771118164,-0.014805186878551146
4630,2018-01-02,19.920000076293945,19.95499992370605,19.299999237060547,19.44499969482422,1913031.0,0.03480519876851673,1.4036719080833258,-10.55554613656593,59.855774961990406,57.208895732597306,-0.6379088033472335,-0.7023055436001009,-1.3724361235767972,-0.7218000720379685,18.72160390168991,0.7049999237060511,0.24615898185445317,0.6617501258850105,0.06518750582638333,1.2583127459436376,0.3634688158556969,0.960031435914324,-0.9950008392333984,96.08940452393065,48.433808143097465,0.29828131002931296,1,-0.41250038146972656,-0.9274997711181641,-1.7100005149841309,-0.8149995803833008,-2.010000228881836,1,-0.07254014504467088,-1.2856987157362303,19.25,1.0555461365659307,19.25,-2.2727146622278354,19.299999237060547,-0.07254014504467088
4631,2018-01-03,20.290000915527344,20.290000915527344,19.725000381469727,19.90999984741211,2931827.0,0.018574339247805716,1.97367866285198,0.8000016061870324,66.46093975050603,57.85733624213047,-0.9283927039633078,-0.9928653267651413,-1.7177549122942324,-1.0981747796691046,20.384125568631443,0.5650005340576172,0.22589371380814072,0.9490009307861342,0.2638837247790953,1.6341181367931732,0.6064423277826165,1.291559533789652,-1.344401664733887,100.0,54.773894427994136,0.3425586030035193,1,-0.6150007247924805,-1.067500114440918,-2.0812511444091797,-1.272500991821289,-2.3800010681152344,2,-0.08304589932283013,1.4036719080833258,19.920000076293945,-1.2856987157362303,19.25,1.0555461365659307,19.25,-0.08304589932283013
4632,2018-01-04,20.729999542236328,20.729999542236328,20.21999931335449,20.229999542236328,1907558.0,0.02168549072722148,1.040000915527358,1.3157857752346533,69.92621861053374,59.02224143713714,-1.2629136455263783,-1.3326457257959845,-2.127610999628253,-1.5471628957157009,22.909307305093098,0.5100002288818395,0.24756190191782323,1.2819995880126953,0.4402069286074699,2.1237922474179207,0.8611032583100808,1.7028959177153098,-1.7306242248535142,100.0,57.226111567788934,0.420896329702613,1,-0.8350000381469727,-1.2874994277954102,-2.5399999618530273,-1.8274993896484375,-2.7049999237060547,3,-0.0791123697956202,1.97367866285198,20.290000915527344,1.4036719080833258,19.920000076293945,-1.2856987157362303,19.25,-0.0791123697956202
4633,2018-01-05,20.76000022888184,20.82999992370605,20.56999969482422,20.729999542236328,1096490.0,0.001447211158127848,2.05882484937571,0.06000137329102273,83.8780293208338,61.651203440182876,-1.1873263898814486,-1.3055368832794443,-2.1256930652151773,-1.5853513593300725,23.929483875496643,0.2600002288818324,0.2674524480722127,1.2332502365112354,0.21819879571056688,2.248301677311904,0.7257245161109012,1.7407759569115697,-1.6567874580078161,95.65219451631597,45.50685527523093,0.5075257204003341,1,-0.8150005340576207,-1.1900005340576207,-2.5600004196167028,-2.03750038146973,-2.25,4,-0.09320806573259888,1.040000915527358,20.729999542236328,1.97367866285198,20.290000915527344,1.4036719080833258,19.920000076293945,-0.09320806573259888
4634,2018-01-08,20.709999084472656,20.8700008392334,20.549999237060547,20.790000915527344,2396459.0,-0.002408532941132635,1.6666613685130731,-2.6666666666663508,90.58819939108444,64.48552080465471,-1.0152045644926098,-1.2038450135385226,-2.0398277084940517,-1.5442312203177835,25.023128055363607,0.32000160217285156,0.3012745244345538,1.1112491607666009,-0.024258429760124045,2.2467567512933257,0.5434953655032366,1.679002956029965,-1.468643341372072,89.80881582927668,31.943995894297316,0.5677537952633627,1,-0.7449989318847656,-1.0574989318847656,-2.393749713897705,-1.9874992370605469,-2.1799983978271484,0,-0.11419603455662775,2.05882484937571,20.76000022888184,1.040000915527358,20.729999542236328,1.97367866285198,20.290000915527344,-0.11419603455662775
4635,2018-01-09,20.5,20.75,20.31999969482422,20.68000030517578,1674399.0,-0.010139985212751834,1.6875044703526214,2.2499523173755485,81.01852424187291,66.30539732308335,-0.689603649934984,-0.9624642897184366,-1.7988889814598572,-1.3461009807011237,25.421143557491437,0.43000030517578125,0.3345380079562119,0.8500000953674309,-0.35253666267454165,2.0525368534094035,0.24873171634644464,1.4512684743884172,-1.0957797472861337,67.68552914327597,5.770421720926635,0.601268379020987,1,-0.47499942779541016,-0.8474998474121094,-2.0512499809265137,-1.8524999618530273,-2.014999389648441,1,-0.13707314468011644,1.6666613685130731,20.709999084472656,2.05882484937571,20.76000022888184,1.040000915527358,20.729999542236328,-0.13707314468011644
4636,2018-01-10,20.299999237060547,20.57999992370605,20.209999084472656,20.450000762939453,1954292.0,-0.009756134777534342,-1.2424168862995115,0.8333403975755521,73.59306286980653,68.547686842191,-0.36143864234216494,-0.7380862625343738,-1.564154244845728,-1.1574961560494081,25.429235232441417,0.3700008392333949,0.37013804780291437,0.610499382019043,-0.6241447311952939,1.8451434952333798,-0.006822674588125466,1.2278214386262114,-0.7492009256947263,13.636350500388694,-49.70263557280096,0.6173220566071693,1,-0.27499866485595703,-0.6474990844726562,-1.8462491035461426,-1.7424993515014648,-1.9899997711181605,2,-0.1177339645060258,1.6875044703526214,20.5,1.6666613685130731,20.709999084472656,2.05882484937571,20.76000022888184,-0.1177339645060258
4637,2018-01-11,20.520000457763672,20.6200008392334,20.299999237060547,20.3700008392334,1948400.0,0.010837498964112235,-1.206886119241014,-0.999987284471797,75.10202365734368,71.40414228394162,-0.4360374142647423,-0.9243582495457048,-1.748566726363343,-1.3872506870652792,25.394322860528373,0.32000160217285156,0.40163402199171117,0.7790005683898933,-0.5055251320608285,2.063526268840615,0.1367377181645324,1.4212634186152542,-0.8372818936110917,46.96978016420494,-17.806327118702207,0.6422628502253601,1,-0.47500038146972656,-0.8675003051757812,-2.059999942779541,-2.015000343322754,-2.075000762939453,3,-0.1271930093629251,-1.2424168862995115,20.299999237060547,1.6875044703526214,20.5,1.6666613685130731,20.709999084472656,-0.1271930093629251
4638,2018-01-12,20.43000030517578,20.600000381469727,20.309999465942386,20.549999237060547,1467596.0,-0.004385972250494752,1.636357331113853,-0.7999949137240441,73.60000610351555,74.89141987860967,-0.17997830194860143,-0.8146961149416185,-1.6263525233764042,-1.3078657367596733,25.08578168592931,0.2900009155273402,0.4435970412013859,0.6500003814697273,-0.669772348322148,1.9697731112616026,-0.009885983426208611,1.3098867463656632,-0.6285535135151186,33.33342966381625,-31.590612536978426,0.6598863648959375,1,-0.3450002670288086,-0.7224998474121094,-1.9499998092651367,-1.9774999618530273,-2.104999542236328,4,-0.11771907247775315,-1.206886119241014,20.520000457763672,-1.2424168862995115,20.299999237060547,1.6875044703526214,20.5,-0.11771907247775315
4639,2018-01-15,20.559999465942386,20.700000762939453,20.43000030517578,20.5,1282593.0,0.006363150211684987,-1.7000200272752415,-0.5000000000000296,74.41860980894721,76.50951263938265,-0.1169061607732722,-0.8832625415917192,-1.722285173303753,-1.4476722535189275,25.761137872096395,0.2700004577636719,0.5261161800753449,0.712249565124516,-0.6222736791250938,2.0467728093741258,0.044987942999711095,1.3795111872493209,-0.6516972695244512,64.81477556902537,-0.5835914997225444,0.6672616221248056,1,-0.26249885559082387,-0.6624994277954137,-1.913749217987064,-1.9599990844726598,-2.2199993133544957,0,-0.09970813668825085,1.636357331113853,20.43000030517578,-1.206886119241014,20.520000457763672,-1.2424168862995115,20.299999237060547,-0.09970813668825085
4640,2018-01-16,20.700000762939453,20.82999992370605,20.5,20.5,1418764.0,0.006809401781793678,-2.2999866486104663,3.3333757192355846,77.44360956169007,77.72980928506976,-0.1504502111875965,-0.9361916088750846,-1.8265355276817523,-1.5978840675492805,27.366082845659278,0.32999992370605113,0.6351708437188641,0.7665008544921861,-0.5549383364117588,2.087940045396131,0.10578125904021363,1.4272204499441585,-0.6955287022399723,79.03242180650327,9.687661694587064,0.6607195954519719,1,-0.16000080108642578,-0.8025007247924805,-2.022500514984131,-2.1000003814697266,-2.4200000762939453,1,-0.10483091769634312,-1.7000200272752415,20.559999465942386,1.636357331113853,20.43000030517578,-1.206886119241014,20.520000457763672,-0.10483091769634312
4641,2018-01-17,20.6299991607666,20.700000762939453,20.5,20.700000762939453,1018194.0,-0.003381719787092008,4.714176725429825,-0.3500066756947491,74.90632931647718,78.28315491906348,-0.0303383652467879,-0.790968048229832,-1.7124774337680293,-1.5368473013919157,29.266949426646548,0.20000076293945312,0.7682531814205547,0.6229992866516127,-0.6806975829802155,1.926696156283441,-0.028849148164301397,1.274847721467527,-0.5389742222137279,62.26405588164419,-9.134131484541292,0.6518484348159135,1,-0.08999919891357422,-0.7324991226196289,-1.8749995231628418,-1.9524993896484375,-2.0149993896484375,2,-0.10397472795318019,-2.2999866486104663,20.700000762939453,-1.7000200272752415,20.559999465942386,1.636357331113853,20.43000030517578,-0.10397472795318019
4642,2018-01-18,20.559999465942386,20.61000061035156,20.43000030517578,20.61000061035156,1464527.0,-0.0033931021653814675,6.199847415602636,0.7142857142856128,74.34939308831864,77.22441755989513,0.014539880329202504,-0.6478601435668132,-1.5971979780318293,-1.4745541345294342,30.832466874220298,0.1999988555908203,0.8202172136223211,0.4854995727539091,-0.7837890382686226,1.7547881837764407,-0.14914473275735673,1.120143878265175,-0.3910769373214613,48.0768807541363,-24.0341242248508,0.6346443055112654,1,-0.01999950408935902,-0.6624994277954137,-1.7087492942810094,-1.8249988555908239,-1.5450000762939453,3,-0.10943580050802637,4.714176725429825,20.6299991607666,-2.2999866486104663,20.700000762939453,-1.7000200272752415,20.559999465942386,-0.10943580050802637
4643,2018-01-19,20.3700008392334,20.43000030517578,20.239999771118164,20.420000076293945,1441817.0,-0.009241178581921639,4.428610354223434,0.9999618539005808,69.44443892550152,74.87511084149702,0.16025146309554827,-0.39294876541052304,-1.3598088535133641,-1.2929660812960933,31.555585400708008,0.3199996948242223,0.819634030164444,0.24150094985962056,-0.9781846582284537,1.4611865579476948,-0.36834185418441834,0.8513437539036595,-0.13097047955122676,22.03407364303508,-49.77094363380183,0.6098428040440379,1,0.14999866485595703,-0.4725008010864258,-1.472501277923584,-1.6200008392333984,-1.220001220703125,4,-0.09450177050074315,6.199847415602636,20.559999465942386,4.714176725429825,20.6299991607666,-2.2999866486104663,20.700000762939453,-0.09450177050074315
4644,2018-01-22,20.270000457763672,20.3700008392334,20.209999084472656,20.290000915527344,1135684.0,-0.0049091986916918184,-1.2856870385003134,0.4000152590218967,57.57575507366399,72.27035871169603,0.21375278488417138,-0.22410437548543882,-1.2174385738666373,-1.205555918200048,32.53454242623757,0.1600017547607422,0.7650654691791452,0.09050054550170827,-1.0577243523090694,1.238725443312486,-0.48361190340368054,0.6646129944070971,0.6000003814697266,9.677627753730917,-56.6160528543235,0.5741124489053896,1,0.2499990463256836,-0.3725004196166992,-1.3125004768371582,-1.4600000381469727,-1.1700000762939453,0,-0.0959545955056581,4.428610354223434,20.3700008392334,6.199847415602636,20.559999465942386,4.714176725429825,20.6299991607666,-0.0959545955056581
4645,2018-01-23,20.190000534057614,20.34000015258789,20.059999465942386,20.34000015258789,1625299.0,-0.003946715436575987,2.733351983011791,7.499809269502371,47.524745931072964,69.37387905183674,0.2739652674720858,-0.07800860816558597,-1.0949636200204544,-1.1406552981517315,33.51807128309458,0.28000068664550426,0.6718534868661941,-0.03399944305420277,-1.1051012550826407,1.0371023689742351,-0.5695503490684217,0.5015514629600162,0.6668002700805715,20.31262572829178,-39.99412807484498,0.5355509060142185,1,0.2549991607666051,-0.292500495910641,-1.2262506484985316,-1.3800001144409144,-1.375,1,-0.09162953603438695,-1.2856870385003134,20.270000457763672,4.428610354223434,20.3700008392334,6.199847415602636,20.559999465942386,-0.09162953603438695
4646,2018-01-24,19.924999237060547,20.1299991607666,19.8799991607666,20.1299991607666,2432764.0,-0.013125373451578048,1.4390252979651839,1.3666696336609419,28.18433311210225,64.1608023245877,0.5366089461513965,0.2539632133442069,-0.7911415969072131,-0.892447565539527,34.189949967335885,0.3100013732910121,0.558680223295422,-0.33325071334838796,-1.3116666736970828,0.6451652470003069,-0.8224586935227336,0.15595726682595767,0.8999295135498073,6.164381772054031,-47.0922871855786,0.4892079801743471,1,0.43000030517578125,-0.02749919891357422,-0.9612493515014648,-1.1149988174438477,-1.3449993133544957,2,-0.08255952890353635,2.733351983011791,20.190000534057614,-1.2856870385003134,20.270000457763672,4.428610354223434,20.3700008392334,-0.08255952890353635
4647,2018-01-25,19.549999237060547,19.90999984741211,19.440000534057614,19.899999618530273,2570440.0,-0.018820577885016898,1.5405310665147856,1.7073195694042558,22.37446143636126,58.46907513934835,0.8488053052496163,0.6837069083931411,-0.384101808685827,-0.5346761569659542,34.73004333893394,0.48499870300293324,0.46920122902417916,-0.7207507133483873,-1.6529144840041283,0.21141305730735382,-1.1868325986762578,-0.2546688280205167,1.2182337381591815,11.11098267009636,-35.26347222833539,0.46608188532787015,1,0.5850009918212855,0.41500091552734375,-0.5587491989135742,-0.7374992370605469,-1.2549991607666016,3,-0.047826061505410356,1.4390252979651839,19.924999237060547,2.733351983011791,20.190000534057614,-1.2856870385003134,20.270000457763672,-0.047826061505410356
4648,2018-01-26,19.290000915527344,19.6200008392334,19.07999992370605,19.614999771118164,3276527.0,-0.013299147400493427,2.2238765180457634,0.9285671467730421,20.4167236221799,52.46886556304086,1.0393920434939723,0.9980249078272649,-0.09361831389835018,-0.29287468956732,35.74181994171852,0.5400009155273473,0.3983863548396265,-0.9827490806579604,-1.905818600453511,-0.059679560862409886,-1.4442838405557339,-0.5212143207601869,1.3719734643994137,16.279135099330144,-23.584916494755124,0.461534759897775,1,0.6649990081787074,0.6749992370605469,-0.2037510871887207,-0.47750091552734375,-0.6750011444091797,4,-0.01425616966443699,1.5405310665147856,19.549999237060547,1.4390252979651839,19.924999237060547,2.733351983011791,20.190000534057614,-0.01425616966443699
4649,2018-01-29,18.96500015258789,19.174999237060547,18.5,19.0,3232470.0,-0.016848146579290568,2.5065048303195443,0.10769221740329708,19.483143306542004,46.0288137569133,1.2453061255208944,1.3708643694038614,0.265811943774132,0.010976419546260274,37.20405131337768,0.7900009155273438,0.287634904292279,-1.2934998512268052,-2.2890058807482916,-0.29799382170531885,-1.7912528659875484,-0.795746836466062,1.5387767817167948,25.271745327514537,-10.615659100421084,0.49775301476074396,1,0.6350002288818359,0.7200002670288086,0.12124967575073242,-0.15250015258789062,-0.47500038146972656,0,0.009754783256204602,2.2238765180457634,19.290000915527344,1.5405310665147856,19.549999237060547,1.4390252979651839,19.924999237060547,0.009754783256204602
4650,2018-01-30,18.475000381469727,18.700000762939453,18.229999542236328,18.700000762939453,2898586.0,-0.025837056007157466,3.1777815453736276,6.428610354223434,17.468851763429114,39.646871806574616,1.5494383248918737,1.8414709506930045,0.7836453596125068,0.47899788768644314,37.31219085560772,0.7350006103515625,0.16513523472904623,-1.7112496376037605,-2.9819138407449124,-0.44058543446260856,-2.3465817391743364,-1.0759175360331845,1.7883233207183977,12.894783601215485,-24.74115947132671,0.635332101570576,1,0.9449996948242188,1.0749998092651367,0.6112494468688965,0.33749961853027344,0.09000015258788707,1,0.033829498624902365,2.5065048303195443,18.96500015258789,2.2238765180457634,19.290000915527344,1.5405310665147856,19.549999237060547,0.033829498624902365
4651,2018-01-31,18.604999542236328,18.709999084472656,18.184999465942386,18.21500015258789,2880696.0,0.007036490288627517,-1.3333276819395794,-1.7333276819395584,14.732950130739425,33.022822589065825,1.2314894775501735,1.6640815207025526,0.68791644135813,0.3305870014317662,36.83009664082589,0.5249996185302699,0.019522864808706686,-1.4970004081726067,-2.949179753847204,-0.04482106249800921,-2.2230900810099072,-0.7709107353353062,1.3736587775585463,24.347825125470184,-11.607304044778015,0.7260896728372989,1,0.7025003433227539,0.9225006103515625,0.4812502861022949,0.20750045776367188,-0.049999237060546875,2,0.011287341950455332,3.1777815453736276,18.475000381469727,2.5065048303195443,18.96500015258789,2.2238765180457634,19.290000915527344,0.011287341950455332
4652,2018-02-01,19.09000015258789,19.200000762939453,18.81999969482422,18.81999969482422,5959288.0,0.02606829466727656,-1.8148179544780232,0.6923099495285419,28.456593414680825,28.468617532307967,0.5766855131276643,1.1066554145843028,0.243528401147163,-0.17354511606087186,35.15995712181801,0.595001220703125,-0.1505962813079229,-0.929999828338623,-2.4176470877859515,0.5576474311087054,-1.6738234580622873,-0.18617619861495882,0.6016727505905841,63.06618958628509,25.673202304282775,0.7438236297236638,2,0.1875,0.4375,-0.003750324249267578,-0.2775001525878906,-0.3800010681152344,3,-0.026715569659788718,-1.3333276819395794,18.604999542236328,3.1777815453736276,18.475000381469727,2.5065048303195443,18.96500015258789,-0.026715569659788718
4653,2018-02-02,18.825000762939453,19.07999992370605,18.739999771118164,19.065000534057614,2564612.0,-0.013881581326887216,1.5185331703837017,-0.8888865341414695,23.2665908429655,24.65648817334147,0.6699294710828987,1.285146819731409,0.5472207131949212,0.07186495176395624,33.31982249100258,0.35000038146972656,-0.32843448204990366,-1.0982492446899421,-2.634163844010324,0.43766535463043965,-1.8662065443501348,-0.33029194502974946,0.6256043902812465,63.05423440251193,27.926592014024287,0.7679572996601914,2,0.4374990463256836,0.7024993896484375,0.248748779296875,-0.012500762939453125,0.17499923706054688,4,-0.02815408579897183,-1.8148179544780232,19.09000015258789,-1.3333276819395794,18.604999542236328,3.1777815453736276,18.475000381469727,-0.02815408579897183
4654,2018-02-05,18.34499931335449,18.71999931335449,18.30500030517578,18.69499969482422,1405469.0,-0.02549808393792674,1.074997019764938,1.4583363135684506,17.154800585026464,21.282049801558525,0.9478276668656953,1.6642086999826695,1.0517862254938066,0.5312829134385595,31.58120955352823,0.5200004577636719,-0.5276892055170066,-1.460000705718997,-3.1014153597756646,0.18141394833767066,-2.280708032747331,-0.6392933786906632,0.9031089299016806,15.763511621657036,-13.239975117950914,0.8207073270283335,2,0.8125000000000036,1.182500839233402,0.6900010108947789,0.46750068664551137,0.6850013732910192,0,0.014717932290524871,1.5185331703837017,18.825000762939453,-1.8148179544780232,19.09000015258789,-1.3333276819395794,18.604999542236328,0.014717932290524871
4655,2018-02-06,17.690000534057614,18.270000457763672,17.614999771118164,17.934999465942386,2634227.0,-0.035704486443892125,-2.3164553294639147,0.6999961853069052,14.74820242603873,19.789146391995914,1.3532126704226037,2.211268323665447,1.7239219956335887,1.1717397719922324,31.008779533246965,0.7299995422363246,-0.7349342052758665,-1.9744995117187543,-3.8322311684114396,-0.1167678550260689,-2.903365340065097,-1.0456336833724116,1.3899993896484375,4.731906372706296,-19.235504787322753,0.9288658283463428,2,1.072499275207523,1.5524997711181676,1.3649997711181676,1.1224994659423864,1.1299991607666051,1,0.045223245500776166,1.074997019764938,18.34499931335449,1.5185331703837017,18.825000762939453,-1.8148179544780232,19.09000015258789,0.045223245500776166
4656,2018-02-07,17.90999984741211,18.045000076293945,17.510000228881836,17.75,3274873.0,0.012436365557533025,1.4883696172885506,-0.6530634488127487,19.328692410293897,19.450727611321764,0.9133786260838903,1.9004739443185414,1.5255812834515297,0.9380906627775296,30.870630294666523,0.5349998474121094,-0.8997037728208745,-1.635000228881836,-3.6234854859838492,0.35348502822017736,-2.6292428574328426,-0.6407576003308293,0.9063000488281219,23.668609001554096,2.6372474354581854,0.9942426285510072,2,0.6550006866455078,1.2800006866455078,1.3400001525878906,0.994999885559082,0.8649997711181641,2,0.036571786277270535,-2.3164553294639147,17.690000534057614,1.074997019764938,18.34499931335449,1.5185331703837017,18.825000762939453,0.036571786277270535
4657,2018-02-08,17.90999984741211,17.934999465942386,17.729999542236328,17.860000610351562,4268661.0,0.0,3.1000610360873666,0.3124955296473786,20.21789961617492,19.428636055098988,0.7334055892944669,1.7865088063214287,1.5397881818263137,0.9260586875988608,30.65322089590007,0.20499992370605824,-1.047476718572831,-1.5045001983642585,-3.564844805687983,0.5558444089594659,-2.534672502026119,-0.4743278947023981,0.6450401153564442,25.477687661274313,4.384249806633175,1.030172303661862,2,0.44500064849853516,1.2800006866455078,1.5387506484985352,1.1625003814697266,0.9249992370605469,3,0.03601342620094283,1.4883696172885506,17.90999984741211,-2.3164553294639147,17.690000534057614,1.074997019764938,18.34499931335449,0.03601342620094283
4658,2018-02-09,18.024999618530273,18.13999938964844,17.780000686645508,17.924999237060547,3646311.0,0.00642098113332934,1.1818108256509297,2.0000381475547417,22.91916014049508,19.810415703315996,0.46946398460506344,1.562188410667428,1.432403827625194,0.7992541580888819,30.21914092402045,0.35999870300293324,-1.1440916164330233,-1.2692503929138184,-3.3605412949139755,0.8220405090863387,-2.3148958439138987,-0.22360494191373803,0.3210323974609359,42.56196523263378,19.19731256430669,1.0456454510000788,2,0.3300008773803711,1.1650009155273438,1.6437501907348633,1.2674999237060547,0.8850002288818359,4,0.03800274510065349,3.1000610360873666,17.90999984741211,1.4883696172885506,17.90999984741211,-2.3164553294639147,17.690000534057614,0.03800274510065349
4659,2018-02-12,18.51000022888184,18.51000022888184,18.13999938964844,18.18000030517578,3781807.0,0.02690710793985085,1.2424298471230335,3.2999866486105374,31.538455089268226,21.373704961742565,-0.09707417553234521,0.9652197509517606,0.9559757211897626,0.30666609861542327,29.234689788230618,0.48500061035156605,-1.186752209001444,-0.681749820709225,-2.711886708550953,1.348387067132503,-1.696818264630089,0.33331862321163896,-1.0000000000000036,100.0,73.09950707938901,1.0150684439208633,2,-0.15499973297119496,0.6800003051757777,1.2474994659423793,0.8324995040893519,0.37999916076660156,0,0.0264721645088688,1.1818108256509297,18.024999618530273,3.1000610360873666,17.90999984741211,1.4883696172885506,17.90999984741211,0.0264721645088688
4660,2018-02-13,18.530000686645508,18.57999992370605,18.36000061035156,18.51000022888184,3111672.0,0.0010805217458864647,2.6666878596181083,0.060607461780759035,33.797920213871265,23.492034970979432,-0.12119759987528056,0.816157636148354,0.9472135655079548,0.2815923526948225,27.89912426363024,0.2199993133544922,-1.2035836531190505,-0.5532493591308594,-2.4729292644397134,1.3664305461779946,-1.5130893117852864,0.40659059352356763,-1.0000004577636723,95.3271727737495,63.08541823071698,0.9598399526544273,2,-0.17500019073486328,0.6399993896484375,1.2787494659423828,0.8324995040893555,0.28999900817871094,1,0.0269832693724803,1.2424298471230335,18.51000022888184,1.1818108256509297,18.024999618530273,3.1000610360873666,17.90999984741211,0.0269832693724803
4661,2018-02-14,18.48500061035156,18.68000030517578,18.395000457763672,18.625,1788329.0,-0.0024284983608435784,1.279998779296875,-6.999809269503614,36.603785716616336,24.39727856008338,-0.10617486792762065,0.7296287639411467,1.0078352618260489,0.32136563770191273,26.404290689826414,0.2849998474121094,-1.1945878115094324,-0.490999507904057,-2.2822049580920485,1.3002059422839345,-1.3866022329980545,0.4046032171899405,-0.9130003936767537,79.47373281881771,42.71838820867739,0.8956027250939961,2,-0.19000053405761363,0.6849994659423864,1.3537497520446813,0.8774995803833043,0.3449993133544922,2,0.018122752145599774,2.6666878596181083,18.530000686645508,1.2424298471230335,18.51000022888184,1.1818108256509297,18.024999618530273,0.018122752145599774
4662,2018-02-15,18.309999465942386,18.57999992370605,18.145000457763672,18.56999969482422,1514541.0,-0.009467197112840386,2.1071314228105247,1.8571525885557858,37.403584539400036,25.968055637464992,-0.059734095374107454,0.766733559585763,1.1981972905449005,0.493821593984638,25.29943451937191,0.43499946594237926,-1.1359145965396493,-0.5535006523132289,-2.2028296079241763,1.0958283032977185,-1.3781651301187026,0.2711638254922448,-0.6715192439575226,58.888778215526635,18.736015976449515,0.8246644778054736,2,-0.1949996948242223,0.860000610351559,1.5287508964538539,1.052500724792477,0.39000129699706676,3,0.025395967566946842,1.279998779296875,18.48500061035156,2.6666878596181083,18.530000686645508,1.2424298471230335,18.51000022888184,0.025395967566946842
4663,2018-02-16,18.44499969482422,18.530000686645508,18.364999771118164,18.420000076293945,1379308.0,0.0073730329229633185,-1.4444538634340693,-0.09615229431830817,42.97296823595031,28.83674093201209,-0.2841919277695695,0.5060690806730861,1.0612618276679413,0.3569555046705162,24.97154023182014,0.22000122070312145,-1.0768689960335394,-0.3222503662109375,-1.8190311383972038,1.1745304059753288,-1.0706407523040689,0.42614001988219385,-0.7440282678478987,56.48144223569109,13.8495683880856,0.7483903860931325,2,-0.34999942779541016,0.7250003814697266,1.4037504196166992,0.9175004959106445,0.3850002288818324,4,0.021143908707023318,2.1071314228105247,18.309999465942386,1.279998779296875,18.48500061035156,2.6666878596181083,18.530000686645508,0.021143908707023318
4664,2018-02-19,18.325000762939453,18.690000534057614,18.239999771118164,18.440000534057614,837880.0,-0.0065057703372278786,-2.15788064755758,-4.600061036087444,47.74775342391999,32.50335770955445,-0.186992361477877,0.4984374227155399,1.1751509718844595,0.47485087102994683,24.604685525581143,0.4500007629394496,-1.0951966451890982,-0.3449993133544922,-1.6740155483423216,0.9840169216333372,-1.009507430848405,0.31950880413942073,-0.565287603271166,33.02757430784274,-12.813712338455694,0.6645081174939143,2,-0.22500038146972656,0.8449993133544922,1.5712494850158691,1.0374994277954102,0.7749996185302734,0,0.03192355034744443,-1.4444538634340693,18.44499969482422,2.1071314228105247,18.309999465942386,1.279998779296875,18.48500061035156,0.03192355034744443
4665,2018-02-20,18.34000015258789,18.520000457763672,18.229999542236328,18.334999084472656,1176512.0,0.0008185205470099266,-1.697681020563865,-0.043487635380559615,45.878703311489296,35.45335892079838,-0.11185582420968743,0.3559859066534159,1.1474813468339562,0.458851653956895,24.84783063552057,0.29000091552734375,-1.0734353506309304,-0.23749990463256765,-1.3630148243179079,0.8880150150527726,-0.8002573644752395,0.32525755521010424,-0.5058640029684582,35.77975550943723,-12.252368066195473,0.5627574598426702,2,-0.13000011444091797,0.8299999237060547,1.757500171661377,1.0225000381469727,1.3299999237060547,1,0.029989053025331724,-2.15788064755758,18.325000762939453,-1.4444538634340693,18.44499969482422,2.1071314228105247,18.309999465942386,0.029989053025331724
4666,2018-02-21,18.280000686645508,18.350000381469727,18.18000030517578,18.350000381469727,817111.0,-0.003271508475637397,3.85716621253406,-13.996948893974066,35.48387537830804,37.14957844992428,0.006870191989637675,0.30190624059239823,1.192723823211736,0.516933400292853,25.82707806594422,0.1700000762939453,-0.9788852079949351,-0.2152494430541978,-1.150486428257988,0.7199875421495925,-0.6828679356560947,0.2523690495476991,-0.3773953862710222,24.770680730882056,-20.477386001022552,0.46761849260189575,2,-0.04500007629394531,0.8249998092651367,1.9387493133544922,1.0824995040893555,1.1099987030029332,2,0.02954042603363849,-1.697681020563865,18.34000015258789,-2.15788064755758,18.325000762939453,-1.4444538634340693,18.44499969482422,0.02954042603363849
4667,2018-02-22,18.614999771118164,18.68000030517578,18.114999771118164,18.165000915527344,2479922.0,0.018325988615382816,-1.0545431215949563,-6.42858310626703,46.32865232419873,39.75063313700247,-0.2431809496534143,-0.1125001709924156,0.8472009838267596,0.18473936932358725,26.989842919993546,0.5650005340576172,-0.783365681818136,0.16649961471557617,-0.6299143393927551,0.9629135688239074,-0.23170736233858946,0.5647065917697418,-0.6494028520490289,86.95640636091686,42.14472891160519,0.39820697705416647,2,-0.21249961853027344,0.44500064849853516,1.603750228881836,0.7475004196166992,0.8649997711181641,3,0.011549833748666805,3.85716621253406,18.280000686645508,-1.697681020563865,18.34000015258789,-2.15788064755758,18.325000762939453,0.011549833748666805
4668,2018-02-23,19.01499938964844,19.09000015258789,18.549999237060547,18.665000915527344,1694644.0,0.021488027045312608,1.160003662109375,0.7777763649233534,62.05037464348676,43.14084642080452,-0.5453279166565004,-0.5630251572481306,0.43595060141338493,-0.20794517124588552,27.14867569346958,0.5400009155273438,-0.6005867344089246,0.5802493095397985,-0.16269273631452918,1.3231913553941261,0.20877828661263464,0.9517203324669623,-0.9914501813802268,92.30761706714488,42.01131930396115,0.3714710229271636,2,-0.4124994277954137,-0.04499912261963246,1.203750610351559,0.34750080108642223,0.4650001525878871,4,-0.016565797361028034,-1.0545431215949563,18.614999771118164,3.85716621253406,18.280000686645508,-1.697681020563865,18.34000015258789,-0.016565797361028034
4669,2018-02-26,19.149999618530273,19.19499969482422,18.959999084472656,19.11000061035156,2777400.0,0.007099670429404625,2.6154173452470033,0.11428337874660299,82.30088869008951,48.53006514038432,-0.6481578121244809,-0.720389821014912,0.30538222177467844,-0.3279051594821851,26.259641998145206,0.2350006103515625,-0.4141608189467547,0.705999565124511,-0.0686690185929919,1.480668148842014,0.3186652732657578,1.0933338569832642,-1.0349998474121094,95.83332597473469,38.13043939572003,0.38733429185875184,2,-0.49499988555908203,-0.20999908447265625,1.0587501525878906,0.21250057220458984,0.5400009155273402,0,-0.016710167164420087,1.160003662109375,19.01499938964844,-1.0545431215949563,18.614999771118164,3.85716621253406,18.280000686645508,-0.016710167164420087
4670,2018-02-27,19.100000381469727,19.19499969482422,18.895000457763672,19.13999938964844,812154.0,-0.0026109262692708413,3.0,-1.0,78.46893620050368,53.18174852748292,-0.5685950373024262,-0.6547349704949035,0.3664160082118997,-0.26963011474501997,24.838569457096177,0.2999992370605469,-0.23871696844613055,0.6247503280639641,-0.20373889677143708,1.4532395528993653,0.21050571564626352,1.0389949404816647,-0.8554006195068347,91.20376666060318,27.989725601300023,0.4142446124177004,2,-0.44500064849853516,-0.17500019073486328,1.1087493896484375,0.2624998092651367,0.5699996948242188,1,0.0,2.6154173452470033,19.149999618530273,1.160003662109375,19.01499938964844,-1.0545431215949563,18.614999771118164,0.0
4671,2018-02-28,18.815000534057614,19.114999771118164,18.815000534057614,19.0,1815207.0,-0.014921457681676853,-2.24324435784017,4.625101330408338,69.0526613357233,56.69831261596328,-0.2591101548615633,-0.37228284340557494,0.6537245787811408,0.023669018731769853,23.204628365460593,0.2999992370605504,-0.1330386127921841,0.3292504310607889,-0.5113964148542536,1.1698972769758313,-0.09107299189673412,0.7495738540183119,-0.45635278015136294,64.81489003604503,-3.0414913359678906,0.42032342295752173,2,-0.16000080108642223,0.004999160766605115,1.356249332427982,0.5599994659423864,0.9549999237060582,2,0.045442440497871495,3.0,19.100000381469727,2.6154173452470033,19.149999618530273,1.160003662109375,19.01499938964844,0.045442440497871495
4672,2018-03-01,18.57999992370605,18.815000534057614,18.549999237060547,18.76000022888184,962703.0,-0.012490066632003582,-1.2083286974489094,0.9729774313610458,61.12225536618811,58.714900074878585,0.020358660748435398,-0.18703878708341648,0.8867389140765596,0.26241338978450557,23.069459410561034,0.26500129699706676,-0.04776977583662756,0.11974983215331747,-0.6733153357334736,0.9128150000401085,-0.27678275179007983,0.5162824160967148,-0.12098993688964299,4.651265946309842,-63.66157974950833,0.39653258394339636,3,0.07499980926514027,0.13000011444092152,1.5462498664855993,0.7950000762939489,1.1700000762939489,3,0.04359523515976549,-2.24324435784017,18.815000534057614,3.0,19.100000381469727,2.6154173452470033,19.149999618530273,0.04359523515976549
4673,2018-03-02,18.295000076293945,18.545000076293945,18.229999542236328,18.5,1677085.0,-0.015339066123917333,1.1355962887531115,1.1388865341414376,45.315897077889595,58.44469381420855,0.3149654356790137,0.05925700886741225,1.1638207178992346,0.5512941411916543,23.010539316621877,0.350000381469723,0.016655861082668366,-0.13874998092651225,-0.915754104917653,0.6382541430646285,-0.5272520429220826,0.2497520810690581,0.8999996185302734,6.735805573014875,-55.19071930214989,0.38850206199556964,3,0.3599996566772461,0.2700004577636719,1.755000114440918,1.0799999237060547,1.6550006866455078,4,0.064771766110997,-1.2083286974489094,18.57999992370605,-2.24324435784017,18.815000534057614,3.0,19.100000381469727,0.064771766110997
4674,2018-03-05,18.614999771118164,18.68000030517578,18.209999084472656,18.23500061035156,1387193.0,0.01749110103797502,-1.1860409412495287,-1.8536551326305777,51.63774892945817,59.08458777176064,0.04517921350804244,-0.25241946592969455,0.8407476973500039,0.23236522258952874,22.103303474653877,0.470001220703125,0.10053254205266171,0.1677496910095222,-0.612138687402215,0.9476380694212594,-0.22219449819634463,0.557693880215389,0.5606999206542973,41.116795501370966,-15.89967222161318,0.3899441892058683,3,0.039999961853027344,-0.25999927520751953,1.3450002670288086,0.7600002288818359,1.2700004577636754,0,0.0464678905051743,1.1355962887531115,18.295000076293945,-1.2083286974489094,18.57999992370605,-2.24324435784017,18.815000534057614,0.0464678905051743
4675,2018-03-06,18.489999771118164,18.770000457763672,18.489999771118164,18.729999542236328,883502.0,-0.006715014855597334,-1.3333412806268825,-0.6315797398972982,50.09344235059748,60.70787299090391,0.21645703619169865,-0.06789346287741438,0.9595466239256822,0.3598755693734432,20.157108461042476,0.2800006866455078,0.14682176967534488,0.002749729156494851,-0.6909017327441305,0.6964011910571202,-0.3440760017938196,0.3495754601068093,0.6470718963623057,30.939278917385522,-22.27662013230288,0.34682573095031305,3,0.16499996185302734,-0.13499927520751953,1.1525006294250488,0.8850002288818359,1.5599994659423828,1,0.06489998798236218,-1.1860409412495287,18.614999771118164,1.1355962887531115,18.295000076293945,-1.2083286974489094,18.57999992370605,0.06489998798236218
4676,2018-03-07,18.565000534057614,18.69499969482422,18.459999084472656,18.524999618530273,1168147.0,0.004056287932280078,-1.7646808033209918,-0.16667064031342646,54.95148291902451,61.665965279217886,0.20800937098403693,-0.09624154772451377,0.8810227083282491,0.28457350026201667,18.008498396933334,0.2350006103515625,0.1841029022854741,0.0450004577636669,-0.5935587299927398,0.6835596455200736,-0.27427913611453647,0.3642800516418703,0.5349882301025453,58.67778495877906,5.92419956486026,0.3192795938782041,3,0.13749885559082387,-0.2100000381469691,0.9199995994567907,0.8099994659423864,1.5550003051757848,2,0.05952057691618173,-1.3333412806268825,18.489999771118164,-1.1860409412495287,18.614999771118164,1.1355962887531115,18.295000076293945,0.05952057691618173
4677,2018-03-08,18.55500030517578,18.6299991607666,18.38999938964844,18.6299991607666,1123051.0,-0.0005386603067145668,5.4000915541312855,-1.874928476063489,52.244913211636565,60.57646956456787,0.23311854385161013,-0.037357215919840314,0.885376683194032,0.2963667819411313,15.798858380500281,0.2399997711181605,0.23081818073503868,0.0027502059936530543,-0.5676002272874605,0.5731006392747666,-0.28242501064690373,0.28792542263420984,0.509388871796876,61.60720976015149,8.939959900215868,0.2851752166405572,3,0.14749908447265625,-0.19999980926513672,0.8624997138977051,0.8199996948242188,1.5949993133544922,3,0.06548100957179592,-1.7646808033209918,18.565000534057614,-1.3333412806268825,18.489999771118164,-1.1860409412495287,18.614999771118164,0.06548100957179592
4678,2018-03-09,18.709999084472656,18.81999969482422,18.549999237060547,18.559999465942386,943215.0,0.008353477593511016,-2.176474548126872,-2.0000254317031136,57.74645509013292,57.84819916457269,0.03386714653178302,-0.1458859449655172,0.7280282071715227,0.14551758457428576,13.879973652094153,0.2700004577636719,0.32482861730247237,0.12349901199340962,-0.393293451518808,0.6402914755056273,-0.1348972197626992,0.38189524374951844,0.32021448880000136,81.96713110038272,25.70786982530882,0.25839623175610865,3,-0.00749969482421875,-0.3574991226196289,0.6925010681152344,0.6650009155273438,1.5200004577636719,4,0.05558530018264052,5.4000915541312855,18.55500030517578,-1.7646808033209918,18.565000534057614,-1.3333412806268825,18.489999771118164,0.05558530018264052
4679,2018-03-12,19.0,19.1299991607666,18.850000381469727,18.850000381469727,1694131.0,0.015499782454185818,-2.7333265516320586,1.0000000000000238,61.95652624610068,56.01348694741681,-0.31251289099422763,-0.4187654138116059,0.43899898523769565,-0.1386851028147973,12.876974701055696,0.4200000762939453,0.3686835188268951,0.38899993896484375,-0.15809355142613413,0.9360934293558216,0.11545319376935481,0.6625466841603327,-0.7900009155273438,82.4325404087397,22.60857992301846,0.27354674519548955,3,-0.3300008773803711,-0.6475000381469727,0.39499998092651367,0.375,1.3199996948242188,0,0.05000004015470805,-2.176474548126872,18.709999084472656,5.4000915541312855,18.55500030517578,-1.7646808033209918,18.565000534057614,0.05000004015470805
4680,2018-03-13,19.030000686645508,19.34499931335449,19.024999618530273,19.05500030517578,1321193.0,0.0015789835076582825,-17.28478012097413,-0.16666454738501837,63.73626603954713,55.42277635895279,-0.39502874136882227,-0.4315104952483324,0.38873922740669187,-0.16113737587065913,12.156993091352286,0.34499931335448863,0.32919308964311966,0.394000625610353,-0.18241830828815253,0.9704195595088585,0.10579115866109845,0.6822100925596075,-0.801601600646972,67.01584797132,2.6439580278179164,0.28820946694925353,3,-0.2525014877319336,-0.6025009155273438,0.3124990463256836,0.3575000762939453,1.6399993896484375,1,0.044929033703941856,-2.7333265516320586,19.0,-2.176474548126872,18.709999084472656,5.4000915541312855,18.55500030517578,0.044929033703941856
4681,2018-03-14,18.81999969482422,19.100000381469727,18.780000686645508,19.049999237060547,1181762.0,-0.011035259287649923,-1.0645304193738925,9.200122072175173,53.934737229008384,54.624163232599486,-0.2058962324974445,-0.2056702146905316,0.5636951621468995,0.05590621757043124,11.431964439232893,0.31999969482421875,0.22081303222784143,0.1672496795654297,-0.4101625241490048,0.7446618832798642,-0.12145642229178932,0.4559557814226487,-0.5469365997314455,45.02621356314719,-15.807748032465106,0.2887061018572173,3,-0.04250049591064453,-0.3924999237060547,0.18250036239624023,0.4225006103515625,1.5599994659423828,2,0.06535598098732143,-17.28478012097413,19.030000686645508,-2.7333265516320586,19.0,-2.176474548126872,18.709999084472656,0.06535598098732143
4682,2018-03-15,18.774999618530273,18.90999984741211,18.739999771118164,18.875,1146203.0,-0.002391077418897103,1.0,0.434785132602458,44.66667627404413,54.55202758772777,-0.14564241323887472,-0.13075098054903833,0.5582200823701271,0.10767886732006104,10.21516643814041,0.1700000762939453,0.12502469648475056,0.09899959564209126,-0.4573662100138769,0.6553654012980594,-0.17918330718589104,0.37718249847007357,-0.45905907470703156,28.30193206000843,-27.371418711342937,0.27818290282798336,3,0.0024995803833007812,-0.23750019073486328,0.10250091552734375,0.41500091552734375,1.9449996948242152,3,0.07163788271801907,-1.0645304193738925,18.81999969482422,-17.28478012097413,19.030000686645508,-2.7333265516320586,19.0,0.07163788271801907
4683,2018-03-16,18.834999084472656,18.864999771118164,18.73500061035156,18.815000534057614,2274841.0,0.003195710634431359,2.249982118589603,-0.19998474126918048,42.75861222263436,53.56545684252513,-0.1352059825123817,-0.16868305164283015,0.44643481124902706,0.05526882838613645,8.92817138978843,0.12999916076660512,0.06484294960161563,0.13949909210204936,-0.4100736404845975,0.6890718246886962,-0.13528727419127407,0.4142854583953728,-0.47789618986816507,16.39322733455337,-32.78738347181215,0.2747863662933234,3,0.032500267028808594,-0.27249908447265625,-0.06249856948852539,0.35500144958496094,1.875,4,0.0698168621171682,1.0,18.774999618530273,-1.0645304193738925,18.81999969482422,-17.28478012097413,19.030000686645508,0.0698168621171682
4684,2018-03-19,18.90999984741211,19.01000022888184,18.780000686645508,18.809999465942386,1061231.0,0.003981989200163127,-1.8750312928414343,5.000381497376139,45.68181128542136,53.075275613061116,-0.18322881230296773,-0.2082891117189405,0.32106398037654316,-0.009713291613330455,8.121138520553087,0.22999954223633168,0.04430540166745445,0.18524990081787251,-0.3431583757966976,0.7136581774324426,-0.07895423748941255,0.4494540391251576,-0.5133810960576177,28.688460516236532,-14.549577984262982,0.2642041383072853,3,-0.04250049591064453,-0.18000030517578125,-0.13749933242797852,0.2800006866455078,1.9799995422363317,0,0.0698043207549186,2.249982118589603,18.834999084472656,1.0,18.774999618530273,-1.0645304193738925,18.81999969482422,0.0698043207549186
4685,2018-03-20,18.88999938964844,18.95499992370605,18.75,18.86000061035156,910787.0,-0.0010576656755714176,1.56250149011761,0.29998664861058355,51.93795163918368,52.740438804189914,-0.11233463405926969,-0.15280583891473043,0.2961933753710433,0.018694497682790967,7.222727561247225,0.20499992370605113,0.09504980266932606,0.13774948120117614,-0.3628654509054776,0.6383644133078299,-0.11255798485214896,0.38805694725450124,-0.4554454158139478,42.46544561440333,1.8759030686239484,0.25030746605332643,3,-0.02250003814697621,-0.15999984741211293,-0.1174988746643102,0.30000114440917613,2.069999694824215,1,0.07570144792907763,-1.8750312928414343,18.90999984741211,2.249982118589603,18.834999084472656,1.0,18.774999618530273,0.07570144792907763
4686,2018-03-21,18.81999969482422,18.959999084472656,18.73500061035156,18.950000762939453,1824351.0,-0.0037056483370021542,2.0000254317032087,-4.333545269581883,56.77964549225169,53.24429794648048,-0.0026366512961004673,-0.042453091804002696,0.3260310695603579,0.09949424862016087,6.164049089712533,0.2249984741210973,0.10492111337503474,0.04074983596801829,-0.408205321398583,0.4897049933346196,-0.18372774271528058,0.26522741465131716,-0.3490279074089244,30.908800865591186,-13.63900200056101,0.2244775786832999,3,0.12749958038330078,-0.09000015258789062,-0.05749940872192383,0.37000083923339844,2.0900001525878906,2,0.09829970305358215,1.56250149011761,18.88999938964844,-1.8750312928414343,18.90999984741211,2.249982118589603,18.834999084472656,0.09829970305358215
4687,2018-03-22,18.82999992370605,18.940000534057614,18.6299991607666,18.729999542236328,1375545.0,0.000531361798299157,-1.0666679382275475,-0.7692273834325851,67.89293861283065,54.37168500455801,0.03405538777710859,-0.037439732995142805,0.2680646081308602,0.09926435311608017,5.83023473553845,0.3100013732910121,0.13164005851734828,0.04000005722045685,-0.4026474103933886,0.4826475248343023,-0.18132367658646587,0.26132379102737957,-0.32406703525319003,52.631631782360664,3.1645102080876697,0.22132373380692347,3,0.15749931335449574,-0.10000038146972301,-0.09749984741210582,0.36000061035156605,2.420000076293949,3,0.0823154138789548,2.0000254317032087,18.81999969482422,1.56250149011761,18.88999938964844,-1.8750312928414343,18.90999984741211,0.0823154138789548
4688,2018-03-23,18.700000762939453,18.75,18.559999465942386,18.690000534057614,1276566.0,-0.006903832251371145,2.4545958974180486,0.10000190734139597,53.25673746011751,53.405041806115435,0.18158247457480314,0.07141185403186512,0.35049939275448594,0.23686020021685295,5.9359670618210565,0.27000045776366477,0.13651654828241178,-0.07424917221069194,-0.505456425897524,0.35695808147614017,-0.2898527990541062,0.14135445463272234,-0.16050521749052749,31.111346585850946,-18.610143932245144,0.21560362684341544,3,0.2524986267089844,0.029998779296875,-0.05750083923339844,0.48999977111816406,2.3499984741210938,4,0.10802130844926827,-1.0666679382275475,18.82999992370605,2.0000254317032087,18.81999969482422,1.56250149011761,18.88999938964844,0.10802130844926827
4689,2018-03-26,18.82999992370605,18.84499931335449,18.684999465942386,18.834999084472656,841715.0,0.006951826495335656,11.80018310826583,-0.4999046347512744,62.977091456543114,53.32068907467055,0.027862925044335185,-0.08831820131938528,0.1692748803644193,0.11513114293555304,5.859859025232041,0.15999984741210227,0.15641029481473367,0.0717499732971163,-0.32295546002112374,0.46645540661535634,-0.12560274336200195,0.26910268995623454,-0.27000045776366477,67.50017881410369,14.766588387984264,0.19735271665911966,3,3.552713678800501e-15,-0.10000038146972301,-0.19749975204467418,0.36000061035156605,2.3199996948242223,0,0.09984063560190348,2.4545958974180486,18.700000762939453,-1.0666679382275475,18.82999992370605,2.0000254317032087,18.81999969482422,0.09984063560190348
4690,2018-03-27,19.100000381469727,19.1299991607666,18.84000015258789,19.0,837603.0,0.014338845398706557,2.6250342731119987,-20.003433803877428,67.77406869491847,54.85839257088277,-0.25833002301855146,-0.37768264466373935,-0.15438300666268745,-0.145264562412315,6.202810587354825,0.2999992370605504,0.15636997568659083,0.3417504310607917,-0.052955002257448314,0.7364558643790318,0.14439771440167348,0.53910314771991,-0.5400009155273402,94.73705344594501,40.98918368176655,0.19735271665911966,3,-0.2550010681152344,-0.37000083923339844,-0.4650001525878906,0.09000015258789062,2.1099987030029297,1,0.09371722368735247,11.80018310826583,18.82999992370605,2.4545958974180486,18.700000762939453,-1.0666679382275475,18.82999992370605,0.09371722368735247
4691,2018-03-28,19.670000076293945,19.670000076293945,19.0,19.05500030517578,2600535.0,0.029842915363353484,1.1788628476260479,6.149974250891682,76.99756616835475,58.450713670250614,-0.7767621960686988,-0.9279185129203711,-0.770266278323362,-0.6980960127363218,7.164379655085183,0.6700000762939453,0.1322007260003737,0.8690001487731926,0.30117321940906194,1.4368270781373234,0.5850866840911273,1.152913613455258,-1.0786006164550734,100.0,45.29458863624284,0.283913464682065,3,-0.5550003051757812,-0.7775001525878906,-0.9800000190734863,-0.4799995422363281,1.6700000762939453,2,0.0655820540505947,2.6250342731119987,19.100000381469727,11.80018310826583,18.82999992370605,2.4545958974180486,18.700000762939453,0.0655820540505947
4692,2018-03-29,19.38999938964844,19.700000762939453,19.38999938964844,19.700000762939453,1483345.0,-0.014234910297888481,-1.0000000000000229,-0.5040674612404846,65.52510381538991,60.98032384722345,-0.4473982935215872,-0.6156900327238084,-0.5380921762760131,-0.4018221287459589,7.821092179010608,0.3100013732910121,0.09289016283687701,0.5484994888305685,-0.06654088829276716,1.1635398659539042,0.2409793002689007,0.8560196773922364,-0.7338838928222664,72.80692801774859,20.659735027221586,0.3075201885616672,3,-0.2599992752075231,-0.48249912261963246,-0.7199988365173375,-0.19999885559082387,2.0799999237060476,3,0.07839094923206336,1.1788628476260479,19.670000076293945,2.6250342731119987,19.100000381469727,11.80018310826583,18.82999992370605,0.07839094923206336
4693,2018-04-03,19.479999542236328,19.5,19.209999084472656,19.2450008392334,985429.0,0.004641575833980394,1.1091004931370032,-0.7580569740970985,62.0602798336871,62.800153685919646,-0.4875550075053674,-0.6454538696475254,-0.66973402365808,-0.47318398547209384,7.654960136953886,0.29000091552734375,0.10584822681859052,0.5792496681213386,-0.042397246090772,1.2008965823334492,0.2684262110152851,0.8900731252273921,-0.7403732241210896,78.32503058330961,28.76910066358205,0.31082345710605463,4,-0.34999942779541016,-0.5249996185302734,-0.7487492561340332,-0.28999900817871094,2.0600013732910156,1,0.09086244863229975,-1.0000000000000229,19.38999938964844,1.1788628476260479,19.670000076293945,2.6250342731119987,19.100000381469727,0.09086244863229975
4694,2018-04-04,19.479999542236328,19.559999465942386,19.34000015258789,19.479999542236328,799032.0,0.0,1.7499940395297604,0.0,61.479556833608335,63.86033204085572,-0.4449934414848471,-0.6085270723643177,-0.7090104755840656,-0.45675153616694075,7.864500283483272,0.21999931335449574,0.15324114473356332,0.5359996795654283,-0.12128004694923789,1.1932794060800944,0.2073598163080952,0.8646395428227613,-0.6635432685351539,74.41848086442752,25.952833393363555,0.3286398632573337,4,-0.34999942779541016,-0.5249996185302734,-0.6937494277954102,-0.28999900817871094,2.3400001525878906,2,0.08059546877401935,1.1091004931370032,19.479999542236328,-1.0000000000000229,19.38999938964844,1.1788628476260479,19.670000076293945,0.08059546877401935
4695,2018-04-05,19.690000534057614,19.690000534057614,19.545000076293945,19.625,916967.0,0.010780338642512044,3.461515889551128,100.0,72.19388772923459,65.5730256227427,-0.5918161055943685,-0.7631443155497202,-0.9540784535857121,-0.6488522853460452,8.404873023839446,0.2100009918212855,0.21068454280676008,0.6860006332397433,-0.014447322938242024,1.3864485894177285,0.3357766551507524,1.0362246113287341,-0.8028607012173765,98.57139743107616,47.61883995355575,0.350223978088992,4,-0.5600004196166957,-0.735000610351559,-0.8925004005432093,-0.49999999999999645,2.159999847412113,3,0.07414926586453419,1.7499940395297604,19.479999542236328,1.1091004931370032,19.479999542236328,-1.0000000000000229,19.38999938964844,0.07414926586453419
4696,2018-04-06,19.670000076293945,19.725000381469727,19.56999969482422,19.65999984741211,811487.0,-0.0010157672534886197,1.5833267106413416,0.15384841104493344,73.12661040238646,66.15454471047113,-0.4901028314296241,-0.6915727760541728,-0.961557303455784,-0.6116046827383705,8.933753340487813,0.1550006866455078,0.2591665136859689,0.6107501983642578,-0.11766039320045252,1.3391607899289681,0.24654490258190265,0.974955494146613,-0.717831369045772,89.32035598813373,34.036069015146836,0.36420529578235555,4,-0.5275001525878906,-0.7025003433227539,-0.880000114440918,-0.4799995422363281,2.229999542236328,4,0.07829176421990458,3.461515889551128,19.690000534057614,1.7499940395297604,19.479999542236328,1.1091004931370032,19.479999542236328,0.07829176421990458
4697,2018-04-09,19.770000457763672,19.86000061035156,19.670000076293945,19.75,805883.0,0.005083903461202688,-1.1111134658584778,2.0,73.67089341072196,68.4227842605383,-0.49477235528901886,-0.7334875584190712,-1.0763523227732819,-0.6951980465666239,9.431065064290511,0.19000053405761363,0.2998615355054426,0.6500005722045898,-0.10356665507124418,1.4035677994804239,0.27321695856667105,1.0267841858425086,-0.7405485830933429,86.1538551826947,24.87813841749192,0.3767836136379173,4,-0.4975004196166992,-0.7350006103515625,-1.0325007438659668,-0.5799999237060547,2.219999313354492,0,0.07941323512755316,1.5833267106413416,19.670000076293945,3.461515889551128,19.690000534057614,1.7499940395297604,19.479999542236328,0.07941323512755316
4698,2018-04-10,19.75,19.8700008392334,19.68000030517578,19.8700008392334,909358.0,-0.0010116569196040315,2.166653421282683,-5.999904634751097,71.874981373568,69.41143869576328,-0.3466166746870556,-0.6657091896916043,-1.0633021379317888,-0.6583411024820762,10.469552120126648,0.1900005340576172,0.3403552909926191,0.5780000686645508,-0.1995901807198699,1.3555903180489715,0.18920494397234222,0.9667951933567593,-0.6208822770479223,77.3583615536594,11.466496976868868,0.38879512469220956,4,-0.39499950408935547,-0.7100000381469727,-1.067500114440918,-0.5599994659423828,2.4699993133544886,1,0.08708857282807547,-1.1111134658584778,19.770000457763672,1.5833267106413416,19.670000076293945,3.461515889551128,19.690000534057614,0.08708857282807547
4699,2018-04-11,19.950000762939453,19.98500061035156,19.69499969482422,19.69499969482422,1240825.0,0.010126620908326833,-1.2745074573279,-2.1249940395772073,75.23810042815401,70.24077555501168,-0.4146418145512243,-0.8336297133298771,-1.2575950980728834,-0.8366384922874772,11.500398349878976,0.2900009155273402,0.3725230781055373,0.7305007934570327,-0.11587197197662391,1.5768735588906893,0.3073144107402044,1.153687176173861,-0.717159403707992,92.04549887943479,22.232380424734757,0.42318638271682885,4,-0.4575004577636719,-0.8525009155273438,-1.3400006294250488,-0.7600002288818359,2.4599990844726562,2,0.0796992527209115,2.166653421282683,19.75,-1.1111134658584778,19.770000457763672,1.5833267106413416,19.670000076293945,0.0796992527209115
4700,2018-04-12,19.88500022888184,20.11000061035156,19.850000381469727,20.0,904254.0,-0.0032581720086127808,-1.8108213994823985,-0.45097760557690053,75.41763589269739,70.06522774660529,-0.2532062205298793,-0.7391890974366291,-1.1717278166127834,-0.7508905683538991,12.204727280566248,0.2600002288818324,0.4482846230702364,0.6227502822876012,-0.2685027660752084,1.5140033306504108,0.17712375810619818,1.0683768064690042,-0.5318133894711643,58.333333333334366,-15.723414576477012,0.4456265241814042,4,-0.22500038146973012,-0.6350002288818395,-1.3800001144409215,-0.6949996948242223,2.334999084472649,3,0.09730950181895914,-1.2745074573279,19.950000762939453,2.166653421282683,19.75,-1.1111134658584778,19.770000457763672,0.09730950181895914
4701,2018-04-13,20.049999237060547,20.09000015258789,19.864999771118164,19.864999771118164,799532.0,0.008297661869727024,-1.432443578402565,-1.6086942099415023,77.1110728699812,71.35255764155988,-0.40078004480391627,-0.8509431844207782,-1.3177034500574614,-0.891816525141536,13.5650638937166,0.22500038146972656,0.5113415874075535,0.7262493133544936,-0.2053475836336922,1.6578462103426794,0.2604508648604025,1.1920477618485847,-0.5605859188805127,86.36334080377378,9.200039941084569,0.4657984484940926,4,-0.3899993896484375,-0.7999992370605469,-1.544999122619629,-0.8599987030029297,1.970001220703125,4,0.08977562159114938,-1.8108213994823985,19.88500022888184,-1.2745074573279,19.950000762939453,2.166653421282683,19.75,0.08977562159114938
4702,2018-04-16,20.1200008392334,20.1200008392334,19.93000030517578,19.93000030517578,753070.0,0.0034913518621717543,1.0,1.0270328786613467,82.42002868855703,73.61475195876766,-0.3982180912186415,-0.859058556853558,-1.3831114433953005,-0.9370936256493465,15.118973392423312,0.1900005340576172,0.5513168786907094,0.7290008544921882,-0.22959822273992003,1.6875999317242965,0.2497013158761341,1.2083003931082423,-0.5188818084624884,100.0,16.308711739205293,0.47929953861605457,4,-0.3900003433227539,-0.8650007247924805,-1.5912508964538574,-0.9300003051757812,1.8999996185302734,0,0.08846912052935552,-1.432443578402565,20.049999237060547,-1.8108213994823985,19.88500022888184,-1.2745074573279,19.950000762939453,0.08846912052935552
4703,2018-04-17,20.149999618530273,20.239999771118164,20.030000686645508,20.13999938964844,906552.0,0.0014909929446116355,1.2105104652913719,0.05263263564722318,81.57888012382264,75.84801010212479,-0.3611628171832635,-0.8279383749418123,-1.3995302857428094,-0.9417828091319791,16.857247907605714,0.20999908447265625,0.5165756581355723,0.6932496070861802,-0.2849673561901831,1.6714665703625435,0.20414112544800034,1.18235808872436,-0.44510422606686717,83.48621284607873,-2.160066901630003,0.4891084816381811,4,-0.25749969482421875,-0.755000114440918,-1.6212496757507324,-0.9599990844726562,1.720001220703125,1,0.09131514577775945,1.0,20.1200008392334,-1.432443578402565,20.049999237060547,-1.8108213994823985,19.88500022888184,0.09131514577775945
4704,2018-04-18,20.229999542236328,20.309999465942386,20.1200008392334,20.170000076293945,784948.0,0.003970219613924186,-1.375013411217783,5.999809269504325,79.73676628697146,76.68610771965113,-0.36161484124789567,-0.8474246829537648,-1.4492664286552746,-1.0003814506475912,18.38513160952487,0.18999862670898793,0.5337196543682623,0.707249546051024,-0.29350534424903074,1.7080044363510787,0.2068721009009984,1.2076269912010495,-0.4180832740419689,82.60867762426753,-1.8097022599881143,0.5003774451500268,4,-0.28999996185302734,-0.7950000762939418,-1.7024998664855957,-1.039999008178711,0.9200000762939453,2,0.09836875018031632,1.2105104652913719,20.149999618530273,1.0,20.1200008392334,-1.432443578402565,20.049999237060547,0.09836875018031632
4705,2018-04-19,20.31999969482422,20.3700008392334,20.190000534057614,20.200000762939453,599126.0,0.004448846002195195,-1.5714441416892935,2.0,72.88724779748883,76.6595118746625,-0.3943184497109584,-0.8693730120323906,-1.4862172182458835,-1.0683993796464435,20.121603409318784,0.1800003051757848,0.5631387799181766,0.7257496833801262,-0.2888970399933548,1.7403964067536073,0.21842632169338572,1.2330730450668668,-0.4084667870802541,90.09880422712885,7.335323280880004,0.5073233616867413,4,-0.2999992370605469,-0.8549995422363281,-1.8087501525878906,-1.1299991607666016,0.9300003051757812,3,0.10285433976262515,-1.375013411217783,20.229999542236328,1.2105104652913719,20.149999618530273,1.0,20.1200008392334,0.10285433976262515
4706,2018-04-20,20.670000076293945,20.739999771118164,20.31999969482422,20.399999618530273,951361.0,0.017224428480620224,1.0487816224564799,2.2500238420701275,92.95293980601454,78.80196147413945,-0.6565999082489427,-1.1316921284335848,-1.78509975926643,-1.3933607892536948,22.228144078292942,0.4200000762939453,0.6084357548544368,0.9832500457763658,-0.07074610438302642,2.037246195935758,0.4562519706966697,1.5102481208560619,-0.6667735822520946,91.35805666948453,7.03213172460238,0.5269980750796953,4,-0.46000003814697266,-1.0200004577636719,-2.067500591278076,-1.4799995422363281,0.2800006866455078,4,0.07498786798932855,-1.5714441416892935,20.31999969482422,-1.375013411217783,20.229999542236328,1.2105104652913719,20.149999618530273,0.07498786798932855
4707,2018-04-23,20.3799991607666,20.700000762939453,20.309999465942386,20.68000030517578,696983.0,-0.014030039402851302,1.2941113772656432,-1.1111134658585173,76.6271391311318,79.32997900275765,-0.3028153390899462,-0.7585041182429535,-1.4462969001304486,-1.08366497683474,24.73752622961618,0.39000129699706676,0.6097564754288598,0.6157491683959968,-0.40025551258592884,1.6317538493779224,0.10774682790503576,1.1237515088869579,-0.22941801130948747,49.29562330084568,-34.31095228247889,0.508002340490962,4,-0.16249942779541016,-0.7299995422363281,-1.7774996757507324,-1.1899986267089844,0.6200008392333984,0,0.08047111700348974,1.0487816224564799,20.670000076293945,-1.5714441416892935,20.31999969482422,-1.375013411217783,20.229999542236328,0.08047111700348974
4708,2018-04-24,20.71999931335449,20.71999931335449,20.420000076293945,20.420000076293945,1009031.0,0.01668303074528188,1.0000000000000238,-0.9999936421954653,80.54179856000214,79.91927879518522,-0.5484238284719218,-0.9901786959975318,-1.736245440819804,-1.405864841726185,27.417274021471794,0.3400001525878871,0.6230368404197257,0.8547493934631305,-0.11642155641609264,1.8259203433423536,0.36916391852351893,1.340334868402742,-0.45153443956516526,96.77411415808814,11.509379563342634,0.48558547493961224,4,-0.4249992370605433,-1.0699996948242152,-2.0624999999999964,-1.5299987792968714,0.2700004577636754,1,0.06274137005261893,1.2941113772656432,20.3799991607666,1.0487816224564799,20.670000076293945,-1.5714441416892935,20.31999969482422,0.06274137005261893
4709,2018-04-25,20.709999084472656,20.71999931335449,20.530000686645508,20.600000381469727,741183.0,-0.0004826365450402159,1.9230746658451394,0.36666327581603375,77.86875592136774,80.19162546503749,-0.46855409375158885,-0.8770804633655871,-1.6909132591702267,-1.3803368301720198,30.14280805800543,0.18999862670898082,0.6304959841803104,0.7507492065429702,-0.16060728043667183,1.6621056935226122,0.29507096305314917,1.2064274500327912,-0.3999996185302699,94.54532213429144,10.510888003194452,0.45567824348982167,4,-0.4074993133544922,-1.0599994659423828,-1.9949994087219238,-1.519998550415039,0.25,2,0.05601167581076605,1.0000000000000238,20.71999931335449,1.2941113772656432,20.3799991607666,1.0487816224564799,20.670000076293945,0.05601167581076605
4710,2018-04-26,20.88999938964844,20.88999938964844,20.40999984741211,20.600000381469727,1106755.0,0.00869146852404934,2.310352992245558,2.636385705120457,80.65319384473852,80.58519446223274,-0.5487055232303177,-0.9656100203094518,-1.8334062971574596,-1.5424873230277214,32.350446791081616,0.4799995422363317,0.6545649966489933,0.8412495613098194,-0.06637784939448466,1.7488769720141235,0.3874358559576656,1.2950632666619732,-0.49399986267090057,100.0,15.947057813798608,0.4538137053521525,4,-0.4799995422363317,-1.1649999618530273,-2.0912499427795446,-1.6999988555908239,0.5500011444091726,3,0.012446157801740743,1.9230746658451394,20.709999084472656,1.0000000000000238,20.71999931335449,1.2941113772656432,20.3799991607666,0.012446157801740743
4711,2018-04-27,20.959999084472656,20.959999084472656,20.600000381469727,20.899999618530273,972752.0,0.0033508710803937802,11.000063578853673,0.20689541774366207,80.357062921003,80.35597604361563,-0.5319914791125946,-0.9844861274063987,-1.8628612947158807,-1.5917337020272697,33.54991942829051,0.3599987030029297,0.6565688468941069,0.8467493057250977,-0.12838465691739032,1.8218832683675856,0.35918232440385367,1.3343162870463416,-0.5499992370605469,100.0,15.543074755075963,0.48756698132124465,4,-0.4649991989135742,-1.1999998092651367,-2.1612496376037598,-1.769998550415039,0.2700004577636719,4,0.01383592214668461,2.310352992245558,20.88999938964844,1.9230746658451394,20.709999084472656,1.0000000000000238,20.71999931335449,0.01383592214668461
4712,2018-04-30,20.90999984741211,21.049999237060547,20.729999542236328,20.899999618530273,1018021.0,-0.00238545988761929,1.2069019948304098,0.16667196490447278,79.14570022638983,80.08562272167865,-0.40023513796943533,-0.858804937036556,-1.7664207389800133,-1.5203426775945204,34.80870546514875,0.31999969482421875,0.6664360804005867,0.7207500457763665,-0.2539735740229254,1.6954736655756584,0.23338823587672053,1.2081118556760124,-0.5,78.12507450587702,-6.931116910353069,0.4873618098996458,4,-0.3249998092651367,-1.1050004959106445,-2.0712504386901855,-1.739999771118164,0.31999969482421875,0,0.0019130041042201285,11.000063578853673,20.959999084472656,2.310352992245558,20.88999938964844,1.9230746658451394,20.709999084472656,0.0019130041042201285
4713,2018-05-02,21.25,21.299999237060547,20.8799991607666,20.8799991607666,1155578.0,0.01626017001764679,-1.2702655332573831,36.999237078008775,80.51639871267484,80.1722485467568,-0.6345173490225413,-1.116653478788514,-2.0594233487543896,-1.8462572273851592,36.84203220878863,0.4200000762939453,0.6674224773884987,0.9722501754760735,-0.05151162998991765,1.9960119809420647,0.4603692727430797,1.4841310782090673,-0.7120002746582017,94.38210434275722,9.788248196549674,0.5118809027329952,5,-0.505000114440918,-1.3200006484985352,-2.3912506103515625,-2.0799999237060547,0.20000076293945312,2,-0.0117647058823529,1.2069019948304098,20.90999984741211,11.000063578853673,20.959999084472656,2.310352992245558,20.88999938964844,-0.0117647058823529
4714,2018-05-03,21.049999237060547,21.32999992370605,21.01000022888184,21.239999771118164,1131472.0,-0.009411800608915444,-1.3703808359883396,-0.5135137921613304,75.71740267264447,80.48671019955187,-0.34192434946470485,-0.8358562966336933,-1.8099115657191618,-1.634548079984448,38.87297888690126,0.31999969482421164,0.650070643599939,0.6937494277954102,-0.31308383632460135,1.7005826919154217,0.1903327957354044,1.197166059855416,-0.3595996093749996,69.5651452798311,-17.59245056061002,0.5034166320600053,5,-0.22999954223632812,-1.0424995422363281,-2.208749771118164,-1.8799991607666016,-0.039999008178707385,3,-0.002850331026936437,-1.2702655332573831,21.25,1.2069019948304098,20.90999984741211,11.000063578853673,20.959999084472656,-0.002850331026936437
4715,2018-05-04,21.149999618530273,21.350000381469727,21.1299991607666,21.170000076293945,1447226.0,0.004750612118487263,-6.333206179668129,0.10526527129448376,74.9999783256101,78.49193670172914,-0.3484511467139484,-0.8652297617796023,-1.8587016530833758,-1.7254129780914624,40.75171130991879,0.3000011444091797,0.642934395297317,0.7207498550415039,-0.2943683491120943,1.7358680591951021,0.21319075296470302,1.2283089571183048,-0.33167993164062537,73.33323160807291,-13.349611700353279,0.5075591020767996,5,-0.31999969482421875,-1.0549993515014648,-2.369999885559082,-1.9799995422363281,-0.05999946594238281,4,-0.008983476949623759,-1.3703808359883396,21.049999237060547,-1.2702655332573831,21.25,1.2069019948304098,20.90999984741211,-0.008983476949623759
4716,2018-05-07,21.209999084472656,21.280000686645508,21.100000381469727,21.170000076293945,524881.0,0.0028368542328396362,-1.0000211929512244,-1.9999046347510967,74.88579861712911,78.29845442239552,-0.36184860947816233,-0.8473867998418214,-1.8638035225057301,-1.776394169241179,42.59430654830748,0.18000030517578125,0.6475189582135279,0.7037493705749505,-0.3024669049497284,1.7099656460996293,0.20064123281261104,1.2068575083372899,-0.28534325866699106,77.41917621108783,-7.266050034935191,0.5031081377623388,5,-0.3299989700317383,-1.034998893737793,-2.422499656677246,-2.039999008178711,0.04000091552734375,0,0.010844010349502442,-6.333206179668129,21.149999618530273,-1.3703808359883396,21.049999237060547,-1.2702655332573831,21.25,0.010844010349502442
4717,2018-05-08,21.34000015258789,21.399999618530273,21.1299991607666,21.200000762939453,1571117.0,0.006129234970613684,1.076940006162243,3.500071527347289,75.98251238317512,77.79186706941474,-0.38146826424104674,-0.8998736518306067,-1.9470641748676165,-1.896210107104153,44.321402914965795,0.2700004577636719,0.6836125447623687,0.7552504539489746,-0.2540817945298741,1.7645827024278233,0.25058432970955025,1.259916578188399,-0.3302754156494139,88.46165132230496,3.475022933339872,0.5046661242394236,5,-0.4350004196166992,-1.0350008010864258,-2.3362503051757812,-2.1700000762939453,-0.020000457763671875,1,-0.005154667739691754,-1.0000211929512244,21.209999084472656,-6.333206179668129,21.149999618530273,-1.3703808359883396,21.049999237060547,-0.005154667739691754
4718,2018-05-09,21.46999931335449,21.5,21.1299991607666,21.34000015258789,1359412.0,0.006091806927697396,2.894734728705516,0.928569482288803,76.49569828053491,77.63930510932221,-0.44018166637199485,-0.9427427348910058,-2.040743788296197,-2.0177195387457694,46.17229886577067,0.37000083923339844,0.6616914897282378,0.799249649047848,-0.20369443620909777,1.8021937343047938,0.2977776064193769,1.3007216916763191,-0.38221960009765255,93.87740802877296,8.235141446899831,0.5014720426284726,5,-0.514999389648434,-1.1149997711181605,-2.4512491226196254,-2.364998817443844,0.3200016021728551,2,-0.011178378145959234,1.076940006162243,21.34000015258789,-1.0000211929512244,21.209999084472656,-6.333206179668129,21.149999618530273,-0.011178378145959234
4719,2018-05-10,21.540000915527344,21.549999237060547,21.36000061035156,21.450000762939453,725390.0,0.003260438025692647,2.454621120166529,0.6923133353874332,76.29308998232425,77.1548491246095,-0.42473102994851786,-0.9354804911439452,-2.077215714736699,-2.0716327901764444,47.907991235088204,0.18999862670898793,0.6909991700436784,0.7897512435913079,-0.2246424011553998,1.8041448883380156,0.2825544212179558,1.29694806596466,-0.4100017547607422,97.77814511993014,12.174993178208723,0.5071968223733536,5,-0.46500110626220703,-1.095001220703125,-2.4975008964538574,-2.4800004959106445,0.3299999237060547,3,-0.004178279886841274,2.894734728705516,21.46999931335449,1.076940006162243,21.34000015258789,-1.0000211929512244,21.209999084472656,-0.004178279886841274
4720,2018-05-11,21.81999969482422,21.81999969482422,21.479999542236328,21.489999771118164,969331.0,0.012999014270934195,1.0606074617807704,3.6666596024244478,75.55552541476328,76.62134495724953,-0.6246217083768251,-1.1205313660309315,-2.3181280272838976,-2.330238945619577,49.60823853693122,0.3400001525878906,0.6858197919749109,0.9730000495910645,-0.0628033337014351,2.008803432883564,0.4550983579448129,1.490901741237316,-0.6900005340576172,100.0,14.500014717481108,0.5179016916462502,5,-0.5450000762939453,-1.1374998092651367,-2.7774996757507324,-2.84999942779541,-0.11999893188476562,4,-0.03712188255137849,2.454621120166529,21.540000915527344,2.894734728705516,21.46999931335449,1.076940006162243,21.34000015258789,-0.03712188255137849
4721,2018-05-14,21.850000381469727,21.8799991607666,21.700000762939453,21.809999465942386,1015366.0,0.001374916914074209,2.600022888532845,0.12121492356153014,86.93467288519318,77.48678636378325,-0.5756331668922385,-1.0632812009636652,-2.2986999557131256,-2.3412496125839652,51.42502630560324,0.17999839782714844,0.7003393534808424,0.9130006790161147,-0.14380898888073546,1.9698103469129649,0.3845958450676896,1.4414055129645398,-0.5820011138916001,96.00016276041666,5.675996570565289,0.5284048339484243,5,-0.470001220703125,-1.1250009536743164,-2.8075003623962402,-2.9099998474121094,-0.25,0,-0.0347826185635387,1.0606074617807704,21.81999969482422,2.454621120166529,21.540000915527344,2.894734728705516,21.46999931335449,-0.0347826185635387
4722,2018-05-15,21.899999618530273,21.989999771118164,21.81999969482422,21.850000381469727,898258.0,0.0022882945623630135,-2.0908933277847135,1.2499523173756593,84.70587575312206,77.95228381272183,-0.5257175085070571,-1.025676958423226,-2.2900943940012404,-2.372573641662747,53.3206806172589,0.1700000762939453,0.6947112848663508,0.873999977111815,-0.19286790455291225,1.9408678587765422,0.34056603627945137,1.4074339179441786,-0.509600372314452,89.53487340536897,0.025484169484613517,0.5334339408323638,5,-0.39999961853027344,-1.0699996948242188,-2.8449997901916504,-2.97499942779541,-0.14999961853027344,1,-0.02968034839508804,2.600022888532845,21.850000381469727,1.0606074617807704,21.81999969482422,2.454621120166529,21.540000915527344,-0.02968034839508804
4723,2018-05-16,21.989999771118164,21.989999771118164,21.780000686645508,21.90999984741211,1189891.0,0.004109596080163369,4.249982118589514,1.6000228885328451,85.95506159769319,79.08980147106057,-0.5584352390065277,-1.0232221386434475,-2.310047831589415,-2.444463046506769,54.97566324929759,0.20999908447265625,0.6916920905617907,0.8720001220703111,-0.194141351438315,1.9381415955789372,0.33892938531599626,1.405070858824626,-0.4796804199218734,100.0,10.667951803844403,0.5330707367543133,5,-0.44499969482421875,-1.1549997329711914,-2.836249828338623,-3.1700000762939453,-0.5,2,-0.030468398511487416,-2.0908933277847135,21.899999618530273,2.600022888532845,21.850000381469727,1.0606074617807704,21.81999969482422,-0.030468398511487416
4724,2018-05-17,22.21999931335449,22.299999237060547,21.950000762939453,22.0,1531492.0,0.01045927897363641,-1.1875055879740837,2.7499940395297937,86.33879724466276,80.3496702398442,-0.6761179119138454,-1.155747574774093,-2.4761999574406452,-2.654191840426101,56.70060590928998,0.34999847412109375,0.7047195148668521,1.0024996757507303,-0.08590600647918833,2.090905357980649,0.458296834635771,1.5467025168656896,-0.6137438781738247,90.24390811228197,2.1678727605737436,0.5442028411149602,5,-0.5199995040893519,-1.2224998474121058,-3.0224990844726527,-3.509999275207516,-0.5900001525878871,3,-0.01935186368654429,4.249982118589514,21.989999771118164,-2.0908933277847135,21.899999618530273,2.600022888532845,21.850000381469727,-0.01935186368654429
4725,2018-05-18,22.40999984741211,22.479999542236328,22.21999931335449,22.270000457763672,1972674.0,0.008550879384745524,-1.1666534212826485,0.6363628482005946,87.1794921955237,81.71563619299916,-0.7471637097521402,-1.2449727176153331,-2.59479911675475,-2.823409334943829,58.457142232915245,0.2600002288818395,0.6928150539597695,1.0880002021789537,-0.03825334359382282,2.21425374795173,0.5248734292925654,1.651126975065342,-0.6649956518554703,91.02566610587269,4.273779512607689,0.5631267728863882,5,-0.6050004959106445,-1.244999885559082,-3.114999771118164,-3.66249942779541,-0.850000381469723,4,-0.024096341448260672,-1.1875055879740837,22.21999931335449,4.249982118589514,21.989999771118164,-2.0908933277847135,21.899999618530273,-0.024096341448260672
4726,2018-05-21,22.21999931335449,22.59000015258789,22.21999931335449,22.489999771118164,1014499.0,-0.008478381764896015,-1.740742310572299,-1.9285831062670553,81.33966925329642,82.31087584523485,-0.4456979485341357,-0.9833110575696189,-2.336550757765007,-2.61256159126469,59.675495463182116,0.370000839233402,0.7041996535350741,0.8204997062683077,-0.32990512579754494,1.9709045383341603,0.24529729023538138,1.395702122301234,-0.32799604846191244,54.32085392760975,-32.137496130892956,0.5752024160329257,5,-0.35999965667724254,-0.9924993515014613,-2.764999389648434,-3.4099988937377894,-0.30999946594237926,0,-0.023402275719356602,-1.1666534212826485,22.40999984741211,-1.1875055879740837,22.21999931335449,4.249982118589514,21.989999771118164,-0.023402275719356602
4727,2018-05-22,22.020000457763672,22.399999618530273,21.709999084472656,22.15999984741211,1316884.0,-0.009000848864590849,1.2258120089337903,0.5185153788553034,69.74359375641896,81.56064200922197,-0.1554437744758097,-0.6894987150942526,-2.0688985725212135,-2.39362488504727,60.082569904076976,0.6900005340576172,0.7125439993200438,0.5385007858276367,-0.5373057416552669,1.6143073133105403,0.0005975220861849095,1.0764040495690885,0.5699996948242188,35.22738602522032,-48.15376817466018,0.5379032637414518,5,-0.04500007629394531,-0.7600002288818359,-2.565000534057617,-3.2100000381469727,0.12999916076660156,1,-0.01907357255053388,-1.740742310572299,22.21999931335449,-1.1666534212826485,22.40999984741211,-1.1875055879740837,22.21999931335449,-0.01907357255053388
4728,2018-05-23,22.020000457763672,22.049999237060547,21.86000061035156,22.0,1831799.0,0.0,3.7500834485719263,-0.14286103542234332,77.71432059151786,81.71855652135459,-0.077356363253692,-0.6188405318528538,-2.004847216183606,-2.3736964283665998,60.47718533298265,0.18999862670898793,0.72185412359201,0.47350072860717773,-0.5650264322442844,1.5120278894586399,-0.045762851818555106,0.9927643090329106,0.5699996948242188,35.22738602522032,-47.84002500932444,0.5192635804257313,5,0.0149993896484375,-0.7100000381469727,-2.5275001525878906,-3.2049999237060547,0.4899997711181676,2,-0.012261600915111526,1.2258120089337903,22.020000457763672,-1.740742310572299,22.21999931335449,-1.1666534212826485,22.40999984741211,-0.012261600915111526
4729,2018-05-24,21.8700008392334,22.13999938964844,21.850000381469727,21.979999542236328,1450276.0,-0.006811971635422354,-2.8666632758160766,-5.499809269502194,70.00004238554314,81.10128062921902,0.13899310063139225,-0.39788015283251,-1.8005676764066578,-2.204438275991592,60.949765020293626,0.2899990081787145,0.7157282646413137,0.2655010223388672,-0.7035677753151859,1.2345698199929203,-0.21903337648815935,0.7500354211658937,0.7023992919921866,18.18199551773615,-63.38551009079332,0.4845343988270259,5,0.27499961853027344,-0.5150003433227539,-2.2262511253356934,-2.9950008392333984,0.8099994659423828,3,-0.017375448263977078,3.7500834485719263,22.020000457763672,1.2258120089337903,22.020000457763672,-1.740742310572299,22.21999931335449,-0.017375448263977078
4730,2018-05-25,21.149999618530273,22.059999465942386,20.90999984741211,21.920000076293945,1669672.0,-0.03292186525258323,1.1904770554875288,7.000086698687382,48.78049915138527,76.86192799212925,0.842564832857498,0.36111280075745356,-1.0345010369251781,-1.4798677678404033,59.99384571696893,1.149999618530277,0.6810218110575867,-0.4675002098083496,-1.4025912724286904,0.4675908528119912,-0.9350457411185218,4.5321501822570553e-05,1.4051524917602514,14.285698066766273,-65.00552495107426,0.4675455313101704,5,0.6000003814697266,0.24000072479248047,-1.4625000953674316,-2.239999771118164,1.6700000762939453,4,0.02269501422665665,-2.8666632758160766,21.8700008392334,3.7500834485719263,22.020000457763672,1.2258120089337903,22.020000457763672,0.02269501422665665
4731,2018-05-28,21.25,21.440000534057614,21.21999931335449,21.239999771118164,800811.0,0.0047281505093792475,-7.799847415600504,-0.012987302515221623,48.14814524104802,72.79995793523216,0.7247155200742981,0.2992976749727809,-1.0795542218967995,-1.5805788346410736,58.86951576647663,0.2900009155273402,0.6444462457527607,-0.3819998741149888,-1.2825168627280377,0.51851711449806,-0.8322583684215132,0.06825862019153561,1.2393460197753896,22.81880569234846,-53.027520812967,0.45025849430652454,5,0.5,0.19999980926513672,-1.5074996948242188,-2.309999465942383,1.0699996948242188,0,0.014588210161994741,1.1904770554875288,21.149999618530273,-2.8666632758160766,21.8700008392334,3.7500834485719263,22.020000457763672,0.014588210161994741
4732,2018-05-29,20.950000762939453,21.15999984741211,20.709999084472656,21.15999984741211,1243684.0,-0.014117611155790466,3.2857402361489556,-20.99942780850658,40.00002934382089,67.69384324035744,0.9787074317309035,0.6350043364763565,-0.7255102046131228,-1.2900675023679256,57.66152164630963,0.5400009155273438,0.5817527386280545,-0.6839991569519057,-1.5779178236432685,0.20991950973945706,-1.130958490297587,-0.23703982360622433,1.4761714099414043,16.783330576792732,-54.436571875949966,0.44695933334568166,5,0.6999988555908203,0.4999990463256836,-1.02000093460083,-1.8250007629394531,1.8499984741210973,1,0.045823343652134474,-7.799847415600504,21.25,1.1904770554875288,21.149999618530273,-2.8666632758160766,21.8700008392334,0.045823343652134474
4733,2018-05-30,21.0,21.13999938964844,20.850000381469727,20.86000061035156,1609346.0,0.0023865983407980185,-2.6249910592948016,-0.6666666666666836,39.53485793198892,62.49340553894923,0.8644104839079603,0.5958657604554993,-0.7217036377039392,-1.3498392496003042,56.01663899234164,0.2899990081787145,0.4934882149741675,-0.621499919891356,-1.5445446787510484,0.3015448389683364,-1.083022299321204,-0.15997754046150803,1.323201787576366,20.279779974710912,-45.61517444486717,0.46152237942984675,5,0.6499996185302734,0.5,-1.0662503242492676,-1.875,1.8999996185302734,2,0.05476188659667969,3.2857402361489556,20.950000762939453,-7.799847415600504,21.25,1.1904770554875288,21.149999618530273,0.05476188659667969
4734,2018-05-31,20.989999771118164,21.06999969482422,20.809999465942386,21.040000915527344,2472566.0,-0.00047620137532555784,3.7273326281839445,-0.35715258855584925,32.03462953253434,56.366198576394865,0.761686313703116,0.6336268866307471,-0.6593223179437473,-1.3489705184777279,54.273118899544315,0.2600002288818324,0.4136953513061208,-0.6285001754760735,-1.5597194823619667,0.30271913140981965,-1.09410982891902,-0.16289052203312693,1.2364098542719795,20.740785742643585,-39.15304697347712,0.46560965344294736,5,0.6599998474121094,0.5100002288818359,-1.0174999237060547,-1.755000114440918,2.120000839233395,3,0.07241545852016484,-2.6249910592948016,21.0,3.2857402361489556,20.950000762939453,-7.799847415600504,21.25,0.07241545852016484
4735,2018-06-01,20.959999084472656,21.040000915527344,20.75,20.82999992370605,1371584.0,-0.0014292847533418085,-1.0000131541734905,-2.5999237078009485,30.735898208660686,50.74355734921311,0.6306988464170864,0.6837179441134964,-0.5755643932181869,-1.3250154002761931,52.455560682317184,0.29000091552734375,0.31377580461402843,-0.6490008354187005,-1.6039194548311393,0.30591778399373837,-1.1264601451249199,-0.17154152571248105,1.1754259084624366,34.24650733805222,-20.209319549423157,0.47745930970622014,6,0.5950002670288086,0.5400009155273438,-0.9837493896484375,-1.6999988555908203,2.200000762939453,4,0.08206113052635189,3.7273326281839445,20.989999771118164,-2.6249910592948016,21.0,3.2857402361489556,20.950000762939453,0.08206113052635189
4736,2018-06-04,21.440000534057614,21.649999618530273,20.989999771118164,21.049999237060547,1040838.0,0.022900833518668673,-1.5882335341658345,3.0000293440144454,41.60586126483581,47.6171426279261,0.031758776946432477,0.23381914950541116,-0.9928659435063842,-1.8051391671706902,50.5535220880182,0.6900005340576172,0.1969868344873298,-0.1804994583129904,-1.1206108233268992,0.7596119067009184,-0.650555140819943,0.2895562241939622,0.6098989043697323,77.65968455718048,26.4992949319777,0.4700556825069541,6,-0.01500129699706676,0.15499973297119496,-1.3725008964538539,-1.9375009536743129,2.0599994659423864,0,0.06436563089513303,-1.0000131541734905,20.959999084472656,3.7273326281839445,20.989999771118164,-2.6249910592948016,21.0,0.06436563089513303
4737,2018-06-05,21.229999542236328,21.489999771118164,21.020000457763672,21.21999931335449,2216457.0,-0.00979482213574101,-1.2926910963588067,0.025641527243215046,36.713294408338946,43.061473052017334,0.13177043399367605,0.4586730363426277,-0.7216349327519964,-1.5999956721812225,48.363087619812305,0.4699993133544922,0.04272986166882475,-0.3850004196166985,-1.3332730856238584,0.5632722463904614,-0.8591367526202767,0.08913591338687965,0.7395058749537355,53.33330507630457,8.005834858735497,0.4741363330035792,6,0.19499969482421875,0.4200000762939453,-1.1024999618530273,-1.692500114440918,2.2200012207031214,1,0.05134244823789902,-1.5882335341658345,21.440000534057614,-1.0000131541734905,20.959999084472656,3.7273326281839445,20.989999771118164,0.05134244823789902
4738,2018-06-06,21.229999542236328,21.420000076293945,21.18000030517578,21.280000686645508,1108391.0,0.0,-2.2000050862759557,-4.999999999998224,31.178732869236583,38.74799421687216,0.00885525502544482,0.46353672437348337,-0.654951580781507,-1.6034654374588584,45.90748880266265,0.23999977111816406,-0.10067225499194876,-0.3730004310607917,-1.334974292587809,0.5889734304662255,-0.8539873618243021,0.10798649970271867,0.6639354949906924,53.33330507630457,13.122047228013585,0.480986930763509,6,0.1549997329711914,0.4200000762939453,-1.0349998474121094,-1.6475000381469727,2.3199996948242223,2,0.07395194200078836,-1.2926910963588067,21.229999542236328,-1.5882335341658345,21.440000534057614,-1.0000131541734905,20.959999084472656,0.07395194200078836
4739,2018-06-07,21.450000762939453,21.450000762939453,21.270000457763672,21.309999465942386,866772.0,0.010362752022930577,1.5714091088677267,-2.7999618539003674,31.95492927044728,36.87848645232349,-0.3095396994027375,0.2492251053129486,-0.8085290525325171,-1.827768068749947,43.273062856651954,0.220001220703125,-0.20022284665146373,-0.14849920272827077,-1.1125536890086813,0.8155552835521398,-0.6305264458684761,0.3335280404119345,0.37289811712230403,77.77789551539762,42.17695864565165,0.4820272431402061,6,-0.2700014114379883,0.1999988555908203,-1.1125011444091797,-1.7425012588500977,1.9699993133544922,3,0.06759901184227823,-2.2000050862759557,21.229999542236328,-1.2926910963588067,21.229999542236328,-1.5882335341658345,21.440000534057614,0.06759901184227823
4740,2018-06-08,21.01000022888184,21.40999984741211,20.950000762939453,21.3799991607666,1406969.0,-0.020512844681004894,1.139529107006618,-2.6428250296317906,29.209663887578017,34.77421074638239,0.12126589634396723,0.6592301713679483,-0.314552353813486,-1.39690661722112,40.01832892986117,0.5,-0.33237301366952465,-0.5479997634887646,-1.5405106519770229,0.44451112499949375,-1.0442552077328955,-0.05174431924463363,0.7461246634445722,8.571366290555574,-23.642880599154708,0.4962554442441296,6,0.16999912261962535,0.639999389648434,-0.5962505340576207,-1.2875003814697301,2.4899997711181605,4,0.0999524206850273,1.5714091088677267,21.450000762939453,-2.2000050862759557,21.229999542236328,-1.2926910963588067,21.229999542236328,0.0999524206850273
4741,2018-06-11,21.09000015258789,21.239999771118164,20.899999618530273,21.21999931335449,1987802.0,0.003807706941196365,3.0,0.3513500974297052,33.33335612121138,34.03346927720355,0.01808504543395273,0.5474411769676308,-0.35690924035499094,-1.4845554835805004,36.56105093395002,0.3400001525878906,-0.44617401162123116,-0.42999982833862305,-1.4335723372763916,0.5735726805991455,-0.9317860828075091,0.07178642613026298,0.6033571912672961,32.20347202017263,0.3550674891920913,0.5017862544688849,6,0.1099996566772461,0.5599994659423828,-0.627500057220459,-1.3575000762939453,2.610000610351559,0,0.09815076718101468,1.139529107006618,21.01000022888184,1.5714091088677267,21.450000762939453,-2.2000050862759557,21.229999542236328,0.09815076718101468
4742,2018-06-12,21.25,21.280000686645508,21.06999969482422,21.1299991607666,997480.0,0.007586526612351596,1.3333156729149227,-0.9230893378523368,36.949165035185615,33.746170066447625,-0.10603545736138287,0.35441944432009365,-0.4676040804714674,-1.6502338403774388,32.75142153380124,0.21000099182128906,-0.4588554686832502,-0.2375000000000007,-1.2313097613380357,0.7563097613380343,-0.7344048806690182,0.2594048806690168,0.384355848292234,63.63630058364747,30.884533076027964,0.49690488066901783,6,-0.05000019073486328,0.39999961853027344,-0.7224998474121094,-1.5174999237060547,2.329999923706051,1,0.10588235294117654,3.0,21.09000015258789,1.139529107006618,21.01000022888184,1.5714091088677267,21.450000762939453,0.10588235294117654
4743,2018-06-13,21.31999969482422,21.3799991607666,21.1299991607666,21.25,1259893.0,0.003294103285845562,1.6315979681570862,0.5833267106413415,40.4181140672382,34.67766834808139,-0.1406617075780865,0.24417011274259082,-0.4893702208059416,-1.7225289127950631,28.914167467210973,0.25,-0.47619007274523995,-0.13400030136108398,-1.1013058455751512,0.8333052428529832,-0.6176530734681158,0.34965247074594785,0.25889474763884124,76.36349134238918,40.04332186750456,0.4836527721070332,6,-0.11999988555908203,0.3299999237060547,-0.7150001525878906,-1.5625,2.0699996948242223,2,0.0999062428988835,1.3333156729149227,21.25,3.0,21.09000015258789,1.139529107006618,21.01000022888184,0.0999062428988835
4744,2018-06-14,21.790000915527344,21.899999618530273,21.209999084472656,21.229999542236328,1826765.0,0.022045085714387902,-1.2999930064150247,8.000054495912806,62.213743514480235,38.175206715394665,-0.5422748033829876,-0.2737316039493578,-0.9046819603644742,-2.190519059085265,24.959347319833398,0.6900005340576172,-0.43129179940302365,0.35750083923339915,-0.5557209656285593,1.2707226440953576,-0.09911006319758187,0.8141117416643802,-1.0800018310546875,89.00012969970703,47.831729836880115,0.45661090243097946,6,-0.3900012969970703,-0.1400012969970703,-1.1350011825561523,-1.9825010299682617,1.5899982452392578,3,0.08077091544677484,1.6315979681570862,21.31999969482422,1.3333156729149227,21.25,3.0,21.09000015258789,0.08077091544677484
4745,2018-06-15,21.8700008392334,21.959999084472656,21.6299991607666,21.82999992370605,5738553.0,0.0036714052475805836,2.0000346794749526,0.07143003113058448,61.923073819408195,40.43267477701382,-0.5359801393751873,-0.41767561816120136,-0.934705213598992,-2.2667449252205394,20.661827747177256,0.3299999237060547,-0.38210964537033476,0.4645007133483894,-0.3540600231375137,1.2830614498342925,0.055220345105439606,0.8737810815913392,-1.1362017440795888,91.50959522802724,46.03643451571745,0.40928036824295067,6,-0.4400014877319336,-0.220001220703125,-1.1100010871887207,-1.9900016784667969,1.5499992370605469,4,0.07087330487340204,-1.2999930064150247,21.790000915527344,1.6315979681570862,21.31999969482422,1.3333156729149227,21.25,0.07087330487340204
4746,2018-06-18,21.700000762939453,21.84000015258789,21.59000015258789,21.82999992370605,1641402.0,-0.007773208494303074,2.3333418104599266,-3.2499046347507194,65.18215528411724,43.59588154098919,-0.3634401086817185,-0.3042278977990982,-0.7150286987113184,-2.0896897034075153,15.990350657607411,0.2800006866455078,-0.31295423130523403,0.3205005645751946,-0.41827505850423563,1.0592761876546248,-0.04888724696452229,0.6898883761149115,-0.9171536682128902,70.78668541155896,20.788691705241675,0.3693878115397158,6,-0.2700014114379883,-0.05000114440917969,-0.7212510108947754,-1.6850013732910156,1.4599990844726562,0,0.08294927068088831,2.0000346794749526,21.8700008392334,-1.2999930064150247,21.790000915527344,1.6315979681570862,21.31999969482422,0.08294927068088831
4747,2018-06-19,21.600000381469727,21.739999771118164,21.420000076293945,21.540000915527344,1207609.0,-0.0046083123481043264,-1.1333231608460965,-0.46153733292252974,61.90474027954706,47.009882364357026,-0.22957825743469584,-0.2501305170616561,-0.5687134756739667,-1.9771563677568764,13.538588827962755,0.31999969482421875,-0.23417408613905621,0.24150018692016673,-0.44246033767515414,0.9254607115154876,-0.1004800753774937,0.5834804492178272,-0.7700672071533212,56.62665830190804,2.750973909705536,0.3419802622976602,6,-0.17000102996826172,0.049999237060546875,-0.5475010871887207,-1.5550012588500977,1.5399990081787145,1,0.09722223816585096,2.3333418104599266,21.700000762939453,2.0000346794749526,21.8700008392334,-1.2999930064150247,21.790000915527344,0.09722223816585096
4748,2018-06-20,21.75,22.0,21.68000030517578,21.700000762939453,1271124.0,0.006944426661166014,-6.111092273131861,0.8333280350955272,64.28568867689805,50.60218896507378,-0.3330863332815568,-0.4441677440906844,-0.6690555590819578,-2.1094721227484072,11.163066834068909,0.39999961853027344,-0.21046868980332434,0.40499982833862447,-0.2331065781152617,1.0431062347925106,0.08594662511168139,0.7240530315655676,-0.8748641892773463,68.3544670536085,9.862477258809108,0.31905320322694314,6,-0.3000001907348633,-0.10000038146972656,-0.5850000381469727,-1.6500005722045898,1.5499992370605504,2,0.0841379275267149,-1.1333231608460965,21.600000381469727,2.3333418104599266,21.700000762939453,2.0000346794749526,21.8700008392334,0.0841379275267149
4749,2018-06-21,21.489999771118164,21.850000381469727,21.420000076293945,21.809999465942386,978838.0,-0.01195403351180857,1.149993324305251,-6.400091554131452,59.169545834034615,53.931064736902286,-0.07466766593172736,-0.22566593225735332,-0.36784279846624557,-1.8279310533828195,8.235932464198898,0.43000030517578125,-0.15628399218211086,0.16399965286255025,-0.4293464564107161,0.7573457621358166,-0.13267340177408116,0.46067270749918166,-0.5473721090388679,12.068914488287891,-47.445586340444976,0.29667305463663235,6,-0.039999961853027344,0.15999984741210938,-0.2999997138977051,-1.390000343322754,1.6300010681152344,3,0.08841319863966746,-6.111092273131861,21.75,-1.1333231608460965,21.600000381469727,2.3333418104599266,21.700000762939453,0.08841319863966746
4750,2018-06-22,21.6299991607666,21.729999542236328,21.540000915527344,21.600000381469727,1143453.0,0.006514629648185943,-1.5333536786958624,-0.09374627470614778,53.72545881029467,56.196853924578214,-0.1312765562973759,-0.34557918468140514,-0.46205765602623927,-1.9375329268400137,8.460059624127751,0.23999977111816406,-0.08030421178682445,0.27999906539917063,-0.3221378991770223,0.8821360299753636,-0.021069416888924053,0.5810675476872653,-0.6239291584120643,36.20674346486367,-20.144508391574966,0.3010684822880962,6,-0.09499931335449219,0.020000457763671875,-0.2812495231628418,-1.375,1.4100017547607422,4,0.08090615200643292,1.149993324305251,21.489999771118164,-6.111092273131861,21.75,-1.1333231608460965,21.600000381469727,0.08090615200643292
4751,2018-06-25,21.559999465942386,21.81999969482422,21.51000022888184,21.540000915527344,1318406.0,-0.003236231971343928,-6.749994039530438,0.6666454730418275,56.846466461158684,58.40766519413077,0.013861390582260213,-0.2647375528521181,-0.35146207882033664,-1.8393098749807528,8.773329057858188,0.30999946594237926,-0.020612238760129742,0.19449939727783416,-0.41273715987736637,0.8017359544330347,-0.10911888129976788,0.4981176758554362,-0.4942936637291204,24.137828976576394,-31.248699882808474,0.30361827857760026,6,0.005000114440914416,0.09000015258788707,-0.07499980926514027,-1.2150001525878942,1.6200008392333949,0,0.08627090243159508,-1.5333536786958624,21.6299991607666,1.149993324305251,21.489999771118164,-6.111092273131861,21.75,0.08627090243159508
4752,2018-06-26,21.90999984741211,21.979999542236328,21.51000022888184,21.600000381469727,20610273.0,0.016233784329290346,1.0888911494559645,15.501096804956711,62.318836573519995,60.84107880593986,-0.2600159767757191,-0.5682648449751078,-0.6582192498710597,-2.16650921205267,8.879942128175175,0.46999931335448863,0.10186163756342026,0.4964998245239265,-0.1240699555179603,1.1170696045658133,0.18621493450298487,0.8067847145448681,-0.7882363933316405,84.48273027127105,27.645277069084173,0.3102848900209429,6,-0.30500030517578125,-0.35500049591064453,-0.36625003814697266,-1.4200000762939453,1.0400009155273402,1,0.05705157502078406,-6.749994039530438,21.559999465942386,-1.5333536786958624,21.6299991607666,1.149993324305251,21.489999771118164,0.05705157502078406
4753,2018-06-27,22.149999618530273,22.26000022888184,21.780000686645508,21.8799991607666,1816802.0,0.010953891957535156,-1.0425625167401353,0.8709707190716733,62.589904365014355,60.88287445599921,-0.41336896588873984,-0.7564770612633467,-0.8522625092189244,-2.377849586440213,9.204559652622986,0.4799995422363317,0.21605364483808742,0.6789996147155755,0.008637265588756549,1.3493619638423944,0.343818440152166,1.014180789278985,-0.9755419716946321,86.90469162265349,31.364596702709548,0.3351811745634093,6,-0.3099994659423828,-0.6649999618530273,-0.5324993133544922,-1.6599998474121094,0.8299999237060547,2,0.04469525003016028,1.0888911494559645,21.90999984741211,-6.749994039530438,21.559999465942386,-1.5333536786958624,21.6299991607666,0.04469525003016028
4754,2018-06-28,22.51000022888184,22.729999542236328,21.979999542236328,22.049999237060547,9224358.0,0.016252849505712597,-1.4999984105438164,1.703704488619519,77.77776992860873,62.64450735702149,-0.7381181521774103,-1.0506307262656485,-1.1637548767648376,-2.6991422036857635,9.752975190713101,0.75,0.32632829078059444,0.9630002021789572,0.18606666846310915,1.7399337358948053,0.5745334353210332,1.3514669690368812,-1.2486991754825034,81.96725924791036,19.639683153713918,0.3884667668579245,6,-0.43500041961670277,-0.7900009155273473,-0.8375000953674352,-2.0200004577636754,0.6499996185302699,3,0.03509546868707214,-1.0425625167401353,22.149999618530273,1.0888911494559645,21.90999984741211,-6.749994039530438,21.559999465942386,0.03509546868707214
4755,2018-06-29,22.68000030517578,22.90999984741211,22.57999992370605,22.6200008392334,1948387.0,0.0075522023352012635,-3.714240950395583,0.13043334038221424,78.49461704006943,64.12366977434951,-0.8729351617071899,-1.1438093653267885,-1.2851725774471703,-2.818594310610237,10.290209242712365,0.3999996185302699,0.43122447493420424,1.0470002174377449,0.16939324810069323,1.9246071867747965,0.608196732769219,1.4858037021062707,-1.2718294028927453,83.57145679241088,16.713229014020357,0.438803484668526,6,-0.5150003433227539,-0.8700008392333984,-0.929999828338623,-2.1100006103515625,0.3799991607666051,4,0.019400376020153987,-1.4999984105438164,22.51000022888184,-1.0425625167401353,22.149999618530273,1.0888911494559645,21.90999984741211,0.019400376020153987
4756,2018-07-02,22.81999969482422,22.989999771118164,22.049999237060547,22.65999984741211,11227370.0,0.006172812511668679,2.7600021362304688,2.666687859617891,78.33933998862484,65.94973640869148,-0.9357604153737,-1.23862679218011,-1.385244407684553,-2.910231230054709,10.815072923796462,0.9400005340576172,0.4368423620252919,1.117999649047853,0.09872014910128613,2.13727914899442,0.6083598990745678,1.6276393990211382,-1.2316093191256954,88.51350480574676,20.37000330758822,0.509639749973284,7,-0.6149997711181641,-0.9700002670288086,-1.2499995231628418,-2.244999885559082,0.4200000762939453,0,0.009640719703998268,-3.714240950395583,22.68000030517578,-1.4999984105438164,22.51000022888184,-1.0425625167401353,22.149999618530273,0.009640719703998268
4757,2018-07-03,22.31999969482422,22.70000076293945,21.850000381469727,22.34000015258789,21698464.0,-0.021910605025704855,1.2972931175800564,-0.12500298023508094,65.62499627471061,66.09854836400399,-0.3608334771270343,-0.688056776429022,-0.8409546455434587,-2.364285250109262,11.194666533238234,0.9699993133544922,0.42749075837304673,0.5634996414184563,-0.4660280882817638,1.5930273711186764,0.04873577656834627,1.0782635062685664,-0.5353840037669464,44.62805097196038,-21.547230057027733,0.5147638648501107,7,-0.11499977111816406,-0.4700002670288086,-0.7199997901916504,-1.744999885559082,0.9200000762939453,1,0.03853049382213869,2.7600021362304688,22.81999969482422,-3.714240950395583,22.68000030517578,-1.4999984105438164,22.51000022888184,0.03853049382213869
4758,2018-07-04,22.79999923706055,22.8700008392334,22.299999237060547,22.32999992370605,9533162.0,0.0215053561289984,-1.1509466554864993,-23.499427808506937,65.73206557003009,66.82771722355903,-0.7556969586660749,-1.1008460625382348,-1.2811345281618003,-2.7969174042638514,11.70675201124101,0.5700016021728516,0.4367903953153025,0.9649991989135778,-0.1326631689335933,2.062661566760749,0.41616801498999223,1.5138303828371633,-0.9499988555908239,83.33327756287594,19.217140411991423,0.5488311839235849,7,-0.5499992370605504,-0.9299993515014684,-1.2499995231628453,-2.2249994277954137,0.570001602172848,2,0.006579014513082848,1.2972931175800564,22.31999969482422,2.7600021362304688,22.81999969482422,-3.714240950395583,22.68000030517578,0.006579014513082848
4759,2018-07-05,22.899999618530273,22.93000030517578,22.399999618530273,22.65999984741211,2351417.0,0.0043859817901736875,2.5333244324070012,0.5106385569060248,65.94425580914704,68.18536133454263,-0.7092394052704343,-1.145370072566564,-1.3390098551330532,-2.8562320941087833,12.211630952246946,0.5300006866455078,0.4704439674158998,0.9924996376037605,-0.18661443935027222,2.171613714557793,0.40294259912674235,1.5820566760807786,-1.0499992370605469,92.10524554617125,30.154856193796576,0.5895570384770166,7,-0.6499996185302734,-1.0299997329711914,-1.3249998092651367,-2.3249998092651367,0.3299999237060547,3,0.003493446508240128,-1.1509466554864993,22.79999923706055,1.2972931175800564,22.31999969482422,2.7600021362304688,22.81999969482422,0.003493446508240128
4760,2018-07-06,23.11000061035156,23.11000061035156,22.51000022888184,22.60000038146973,2437220.0,0.009170349140589451,1.3529416164585464,2.125002980235051,71.55962767626642,69.82015702511016,-0.767986361901901,-1.2542855409882954,-1.5093798708498483,-3.024232549889117,13.220220257557008,0.6000003814697195,0.4940844889229048,1.0975006103515597,-0.11853041500376804,2.3135316357068874,0.4894850976738958,1.7055161230292235,-1.1004003143310506,100.0,37.54938014768018,0.6080155126776636,7,-0.8000001907348597,-1.1800003051757777,-1.5350008010864222,-2.5350008010864222,0.13999938964844105,4,0.0021635324855056037,2.5333244324070012,22.899999618530273,-1.1509466554864993,22.79999923706055,1.2972931175800564,22.31999969482422,0.0021635324855056037
4761,2018-07-09,23.15999984741211,23.56999969482422,23.040000915527344,23.07999992370605,11058194.0,0.0021635324855056037,-5.625070036359301,0.1568625251040718,74.22359935718788,71.1429084455177,-0.6338095118562634,-1.2029289942326216,-1.5206066760656967,-3.03079558713641,14.419979635683628,0.529998779296875,0.5605516858656827,1.0439998626708977,-0.19361068775397072,2.281610413095766,0.4251945874584635,1.662805137883332,-0.9743355010986328,76.16279005295112,12.43947461165493,0.6188052752124347,7,-0.4849996566772461,-0.9250001907348633,-1.632500171661377,-2.5850000381469727,0.15999984741210938,0,-0.004317805791388962,1.3529416164585464,23.11000061035156,2.5333244324070012,22.899999618530273,-1.1509466554864993,22.79999923706055,-0.004317805791388962
4762,2018-07-10,23.5,23.520000457763672,22.95000076293945,23.06999969482422,2663319.0,0.014680490277545477,1.425524316602833,5.375008940705004,75.65982519512575,72.59512187108564,-0.8096978222870845,-1.4395272820482852,-1.815472290317846,-3.322147213431542,15.711027728472631,0.5699996948242223,0.6566038345160621,1.2715000152587876,-0.04141995044632196,2.5844199809638972,0.6150400324062311,1.9279599981113442,-1.0651552909545892,94.48821499265595,30.05564363063921,0.6564599828525556,7,-0.7899999618530273,-1.265000343322754,-1.9900002479553223,-2.9250001907348633,-0.5300006866455114,1,-0.01106383952688661,-5.625070036359301,23.15999984741211,1.3529416164585464,23.11000061035156,2.5333244324070012,22.899999618530273,-0.01106383952688661
4763,2018-07-11,23.45000076293945,23.540000915527344,23.29999923706055,23.440000534057614,2340782.0,-0.00212762710895964,1.5263263564722869,0.02325632973155196,80.62502644957056,72.91148370674807,-0.6212297025322933,-1.2877979012864955,-1.7309498321105004,-3.225451872487362,17.327132627712803,0.24000167846679332,0.7604627584450263,1.115000724792477,-0.23272254990374108,2.462723999488695,0.44113908744436614,1.7888623621405877,-0.8108281564538551,89.74368170428895,17.91550022174114,0.6738616373481097,7,-0.7400007247924769,-1.2150011062622035,-1.9125013351440394,-2.875000953674313,-0.320001602172848,2,-0.008955265884390662,1.425524316602833,23.5,-5.625070036359301,23.15999984741211,1.3529416164585464,23.11000061035156,-0.008955265884390662
4764,2018-07-12,23.54999923706055,23.54999923706055,23.26000022888184,23.45000076293945,1710066.0,0.004264327115892419,4.800068665598123,9.999618539005096,80.37976784654768,73.12094490746786,-0.6237882121099503,-1.316688415491715,-1.7881036912299173,-3.275782647614811,17.71891069552646,0.28999900817871094,0.830601396914652,1.1269992828369162,-0.2984845629697368,2.552483128643569,0.4142573599335897,1.8397412057402427,-0.7432777546740041,98.11316341127709,20.879437036453965,0.7127419229033262,7,-0.8399991989135778,-1.3149995803833043,-2.032499790191654,-2.9749994277954137,-0.27999877929687855,3,-0.007643244316708486,1.5263263564722869,23.45000076293945,1.425524316602833,23.5,-5.625070036359301,23.15999984741211,-0.007643244316708486
4765,2018-07-13,23.420000076293945,23.54999923706055,23.32999992370605,23.51000022888184,1468694.0,-0.005520134393975917,1.5882550937976596,-0.9000152590218683,78.88202032216432,73.1812427223056,-0.42217769258392224,-1.122146282933457,-1.6191109583270205,-3.096606987827901,18.003603844811494,0.2199993133544993,0.8878042387396121,0.9195001602172859,-0.5473328956227377,2.3863332160573094,0.18608363229727587,1.6529166881372959,-0.47588851566861834,75.80647146047797,-7.807128067749133,0.7334165279200117,7,-0.7100000381469727,-1.1850004196166992,-2.005000591278076,-2.8450002670288086,-0.13999938964843395,4,-0.008112746944434868,4.800068665598123,23.54999923706055,1.5263263564722869,23.45000076293945,1.425524316602833,23.5,-0.008112746944434868
4766,2018-07-16,23.5,23.809999465942386,23.399999618530273,23.420000076293945,1390269.0,0.0034158805911803647,-5.833283000874254,-0.8888865341414476,76.949183007381,74.4394856926023,-0.44206341503845437,-1.1176848062807103,-1.6603179988559944,-3.1255079469333253,18.586704257178788,0.4099998474121129,0.8766679221590827,0.9095001220703125,-0.5713458613222713,2.3903461054628963,0.1690771303740206,1.6499231137666044,-0.44322857521887116,63.95349610878102,-18.74256710795232,0.7404229916962926,7,-0.44500064849853516,-1.1450004577636719,-2.085000514984131,-2.8625001907348633,-0.12999916076660156,0,-0.010638297872340385,1.5882550937976596,23.420000076293945,4.800068665598123,23.54999923706055,1.5263263564722869,23.45000076293945,-0.010638297872340385
4767,2018-07-17,23.70000076293945,23.70000076293945,23.36000061035156,23.399999618530273,1515947.0,0.008510670763380856,1.266659037301293,3.7500178814104412,76.63234092143996,75.65062739831451,-0.47575577635225486,-1.2145634748340548,-1.8225929912405476,-3.2780769640151526,19.671097514318877,0.3400001525878906,0.8555900100654235,1.0045008659362757,-0.478433693237303,2.4874354251098545,0.26303358634948637,1.7459681455230651,-0.4925837299260678,80.00020807468364,-2.0741203325033126,0.7414672795867888,7,-0.5950012207031214,-1.2600011825561488,-2.2750010490417445,-2.985000610351559,-0.5500011444091761,1,-0.016033799826262074,-5.833283000874254,23.5,1.5882550937976596,23.420000076293945,4.800068665598123,23.54999923706055,-0.016033799826262074
4768,2018-07-18,23.57999992370605,23.690000534057614,23.399999618530273,23.690000534057614,1681357.0,-0.005063326386936184,4.272714662227706,-0.3666673024471233,70.03746121007406,76.10542799841751,-0.2609141542566391,-1.0017967794039677,-1.669673880711617,-3.1172474948960875,20.216026014368488,0.30000114440917613,0.8248912529177836,0.7930000305175753,-0.6699908543139195,2.25599091534907,0.06150458810182968,1.5244954729333209,-0.25206640410686987,58.18184340299082,-22.918495153653808,0.7314954424157468,7,-0.4200000762939382,-1.110000610351559,-2.155000209808346,-2.784999847412106,-0.4500007629394496,2,-0.025869406799204464,1.266659037301293,23.70000076293945,-5.833283000874254,23.5,1.5882550937976596,23.420000076293945,-0.025869406799204464
4769,2018-07-19,23.38999938964844,23.63999938964844,23.290000915527344,23.45000076293945,1471181.0,-0.008057698671431912,-1.6923133353874418,0.5454640033291073,63.19701574237029,75.17624889465128,0.006596020717498874,-0.6979383197838054,-1.4505409008478232,-2.889264243206938,21.406740949523783,0.3499984741210973,0.8674121613089056,0.5079995155334522,-0.8428306550836773,1.8588296861505818,-0.16741556977511252,1.183414600842017,0.4200000762939453,19.23052940076129,-59.014363672778465,0.675415085308565,7,-0.009999275207523084,-0.8800001144409215,-1.964999675750736,-2.4899997711181676,-0.2099990844726598,3,-0.011115871554785328,4.272714662227706,23.57999992370605,1.266659037301293,23.70000076293945,-5.833283000874254,23.5,-0.011115871554785328
4770,2018-07-20,23.3799991607666,23.45000076293945,23.229999542236328,23.32999992370605,1529732.0,-0.0004275429304314571,1.315772566656008,-0.8333015449171901,60.937491850925745,73.70001472728882,0.06584782772439368,-0.5798389299735831,-1.4199503603241368,-2.840155494231272,22.590453795668612,0.22000122070312145,0.879309164702466,0.4104992866516106,-0.8202384223810384,1.6412369956842596,-0.20486956786471566,1.025868141167937,0.4196003341674839,25.862006596796157,-48.97374979247045,0.6153688545163254,7,9.5367431640625e-07,-0.7649993896484375,-1.8549995422363281,-2.479999542236328,-0.18999862670898793,4,-0.004704820656602715,-1.6923133353874418,23.38999938964844,4.272714662227706,23.57999992370605,1.266659037301293,23.70000076293945,-0.004704820656602715
4771,2018-07-23,23.420000076293945,23.5,23.29999923706055,23.36000061035156,1568635.0,0.001710903206295633,-1.2222033844426325,1.200007629510934,76.1904805155289,73.75897642955584,0.07443400783921916,-0.4989288738641129,-1.4394387822234762,-2.835867613922737,23.655425646792498,0.20000076293944957,0.8873662473607489,0.3575001716613784,-0.6926303097616398,1.4076306530843965,-0.1675650690501307,0.8825654123728874,0.3568154205322287,40.425540549315286,-36.65199236956059,0.5250652407115088,7,0.09999942779541016,-0.8050003051757812,-1.8800005912780762,-2.4549999237060547,-0.13999938964843395,0,-0.005977770674311156,1.315772566656008,23.3799991607666,-1.6923133353874418,23.38999938964844,4.272714662227706,23.57999992370605,-0.005977770674311156
4772,2018-07-24,23.15999984741211,23.420000076293945,23.09000015258789,23.420000076293945,3230400.0,-0.011101632281590446,1.538458716942376,-4.333375719235526,59.57447887815487,71.42002669939855,0.31417181324544075,-0.1480719385714977,-1.1631362333656057,-2.5288885595540904,24.14661747645455,0.3299999237060547,0.8518328359090077,0.03499994277954244,-0.8642747930655794,0.9342746786246643,-0.4146374251430167,0.4846373107021016,0.5949430112304697,11.666608386606676,-61.95024527188939,0.4496373679225606,7,0.28999996185302734,-0.5450000762939453,-1.6200003623962402,-2.0924997329711914,0.13000106811523438,1,0.00906740039744669,-1.2222033844426325,23.420000076293945,1.315772566656008,23.3799991607666,-1.6923133353874418,23.38999938964844,0.00906740039744669
4773,2018-07-25,23.13999938964844,23.239999771118164,22.60000038146973,22.899999618530273,5007946.0,-0.0008635776293367536,1.9090846038138096,-0.9230752301654394,56.6666560702922,68.78523650203681,0.3191345650758777,-0.052807825608965686,-1.1296311619878914,-2.456998004725346,23.655107780087576,0.639999389648434,0.8025051840516788,-0.03450050354003409,-0.8079950943182226,0.7389940872381544,-0.4212477989291301,0.35224679184906194,0.5750469066308561,51.92303107330645,-18.5556234377558,0.3867472953890944,7,0.06500053405761719,-0.524999618530277,-1.599999904632572,-2.0599994659423864,0.11000061035155895,2,0.0004321620201210852,1.538458716942376,23.15999984741211,-1.2222033844426325,23.420000076293945,1.315772566656008,23.3799991607666,0.0004321620201210852
4774,2018-07-26,23.29999923706055,23.309999465942386,23.06999969482422,23.10000038146973,3323302.0,0.006914427468986295,1.1818229107965261,0.8333293596865464,55.428532191685456,66.17929337642805,0.13403843678332805,-0.15872632344152748,-1.2814034547973243,-2.568760047969473,22.260011090382932,0.23999977111816762,0.7174054280880853,0.0859993934631369,-0.6225768363812634,0.7945756233075372,-0.268288721459065,0.4402875083853388,0.32584338603398066,77.77768358768222,10.577507291886718,0.3542881149222008,7,-0.09499931335449219,-0.6849994659423864,-1.7499995231628453,-2.1699991226196325,-0.17000007629394887,3,-0.007296140852380395,1.9090846038138096,23.13999938964844,1.538458716942376,23.15999984741211,-1.2222033844426325,23.420000076293945,-0.007296140852380395
4775,2018-07-27,23.1200008392334,23.21999931335449,22.71999931335449,22.96999931335449,2020168.0,-0.007725253378585983,1.8571553133515566,0.7500119209971854,48.936196116108896,63.06673927739782,0.2983851109786144,0.0589482730139963,-1.1012246873494824,-2.3390849145711456,20.76431874002071,0.5799999237060618,0.6142025007255469,-0.11599903106689524,-0.78073191472307,0.5487338525892795,-0.4483654728949844,0.21636741076119392,0.423774404531148,57.77785312985431,-7.946218757820844,0.3323664418280878,7,0.029999732971191406,-0.4600009918212855,-1.5700011253356934,-1.9850006103515625,0.5799999237060511,4,0.0025951325157638205,1.1818229107965261,23.29999923706055,1.9090846038138096,23.13999938964844,1.538458716942376,23.15999984741211,0.0025951325157638205
4776,2018-07-30,23.040000915527344,23.25,22.899999618530273,23.03000068664551,1226274.0,-0.003460204186943594,-1.592572708199408,0.0666675143685216,35.80248803196818,58.5300889563454,0.3422649857216342,0.1647205237439664,-1.0158450590691466,-2.2105666712526855,20.6852818213221,0.35000038146972656,0.4983415142343617,-0.20699901580810476,-0.8496614054991625,0.43566337388295295,-0.5283302106536354,0.11433217903742587,0.42827233925361696,53.65862168423578,-8.078869718385171,0.321331194845529,7,0.10499954223632812,-0.3800010681152308,-1.4475011825561523,-1.897500991821289,0.4399986267089844,0,0.006510399851120674,1.8571553133515566,23.1200008392334,1.1818229107965261,23.29999923706055,1.9090846038138096,23.13999938964844,0.006510399851120674
4777,2018-07-31,23.18000030517578,23.309999465942386,22.959999084472656,23.059999465942386,3331537.0,0.006076362156482773,-1.1874914318752345,11.999809269506102,42.10524554617137,55.426509438133984,0.1349364793804071,0.09745001617480398,-1.142279473823102,-2.3005814089624614,21.040342470962706,0.3500003814697301,0.39362055336253476,-0.1099996566772461,-0.5846187189421421,0.36461940558764994,-0.3473091878096959,0.1273098744552037,0.21881111974028045,81.69023543697095,22.524770546667334,0.23730953113244807,7,-0.060000419616695666,-0.5200004577636683,-1.5725007057189941,-1.9600000381469727,0.0,1,0.004314080248195795,-1.592572708199408,23.040000915527344,1.8571553133515566,23.1200008392334,1.1818229107965261,23.29999923706055,0.004314080248195795
4778,2018-08-01,22.95000076293945,23.290000915527344,22.93000030517578,23.18000030517578,4835069.0,-0.009922326971884332,-1.6666666666666667,-1.9166494476675742,33.69569499010025,52.148584910103985,0.29745304539722994,0.35759771097776394,-0.9011078910710069,-2.0239020854072862,21.120276209575685,0.3600006103515625,0.2885467556469443,-0.34749927520752166,-0.7933867237947361,0.09838817337969274,-0.5704429995011289,-0.12455555091391446,0.38490577850090446,38.98328645782774,-14.625365205495825,0.222943724293608,8,0.09999942779541371,-0.15500068664550426,-1.370001316070553,-1.7225008010864222,0.26999855041503906,2,0.014814820971027487,-1.1874914318752345,23.18000030517578,-1.592572708199408,23.040000915527344,1.8571553133515566,23.1200008392334,0.014814820971027487
4779,2018-08-02,22.979999542236328,23.20000076293945,22.899999618530273,22.90999984741211,3484992.0,0.0013071363093513089,-5.666680795151025,-0.3043471049707216,37.3563048294293,49.528453018826596,0.22705713179961862,0.351943975952814,-0.9145200222748855,-2.011203227335521,21.119721949732686,0.30000114440917613,0.16438254821244058,-0.32150049209594656,-0.7535955502911982,0.11059456609930507,-0.5375480211935724,-0.10545296299832074,0.32999992370605824,44.06782400672428,-6.454821408911755,0.21604752909762515,8,0.07000064849853516,-0.14999961853027344,-1.3174996376037598,-1.7199993133544922,0.370000839233402,3,0.011749367412624334,-1.6666666666666667,22.95000076293945,-1.1874914318752345,23.18000030517578,-1.592572708199408,23.040000915527344,0.011749367412624334
4780,2018-08-03,23.15999984741211,23.209999084472656,22.95000076293945,23.020000457763672,833534.0,0.007832911608416149,1.1666719649045023,2.0,40.76086618499206,45.59182920432251,0.014045094020239901,0.1853864053572849,-1.0522887367882845,-2.147504752727034,20.776079347019298,0.2599983215332067,0.07598061601345307,-0.14400014877319478,-0.5719891892336548,0.28398889168726527,-0.3579946690034248,0.06999437145703524,0.13000106811523438,63.414713571953044,13.988242090040885,0.21399452023023044,8,-0.14999961853027344,-0.3299999237060547,-1.262500286102295,-1.7799997329711914,0.4500007629394496,4,-0.001295366444005408,-5.666680795151025,22.979999542236328,-1.6666666666666667,22.95000076293945,-1.1874914318752345,23.18000030517578,-0.001295366444005408
4781,2018-08-06,23.059999465942386,23.190000534057614,22.940000534057614,23.149999618530273,1400100.0,-0.004317805791388962,1.9411421519130592,-0.642861035422318,31.609155713112997,42.484571074873415,0.06437927826103618,0.2925079151566159,-0.9135718583190773,-2.0005903331014316,19.671123442597764,0.25,0.01665681630276694,-0.23900051116942933,-0.6763079788636013,0.19830695652474262,-0.45765424501651353,-0.020346777322345133,0.17480140686034673,39.024367550870934,-6.264788839720779,0.21865373384708572,8,-0.10499954223632812,-0.22999954223633168,-1.0724997520446813,-1.5449991226196325,0.7900009155273438,0,0.027753742923640967,1.1666719649045023,23.15999984741211,-5.666680795151025,22.979999542236328,-1.6666666666666667,22.95000076293945,0.027753742923640967
4782,2018-08-07,23.239999771118164,23.28000068664551,23.059999465942386,23.06999969482422,845284.0,0.007805737612510466,-1.315795813883538,-1.8888865341415573,40.55554731392225,40.694447879721196,-0.11519346938519703,0.0970037509111279,-1.0422944451908869,-2.131435103636001,18.646741107886484,0.220001220703125,-0.03189704165197682,-0.046000194549559836,-0.47349710997960415,0.3814967208804845,-0.2597486522645802,0.16774826316546054,-0.639999389648434,87.17923637839715,41.72311394887559,0.21374845771502168,8,-0.22500038146972656,-0.4099998474121094,-1.2125000953674316,-1.6499996185302734,0.030000686645507812,1,0.010327012628305932,1.9411421519130592,23.059999465942386,1.1666719649045023,23.15999984741211,-5.666680795151025,22.979999542236328,0.010327012628305932
4783,2018-08-08,23.239999771118164,23.26000022888184,23.059999465942386,23.20000076293945,1052155.0,0.0,4.000023841880203,0.23528817780971248,45.34162300098437,39.57368019186551,-0.11121177392067239,0.08481272898798764,-0.9915713628762468,-2.08273855269454,17.53446287619722,0.20000076293945312,-0.12106924261317076,-0.035500144958497515,-0.4562999838367858,0.3852996939197908,-0.24590006439764167,0.17489977448064664,-0.6263993835449178,89.47347287055078,39.01871472540252,0.210399919439145,8,-0.22500038146972656,-0.18500041961669922,-1.2125000953674316,-1.5900001525878906,-0.030000686645507812,2,-0.0025817326391263107,-1.315795813883538,23.239999771118164,1.9411421519130592,23.059999465942386,1.1666719649045023,23.15999984741211,-0.0025817326391263107
4784,2018-08-09,23.3700008392334,23.38999938964844,23.13999938964844,23.229999542236328,1007462.0,0.005593849801874606,1.77780250288743,3.500119212245171,49.711031093098484,39.659772967086575,-0.25729632939761515,-0.0625729339678216,-1.0679705382401643,-2.1639902913323183,16.367964638939107,0.25,-0.14474775947848428,0.1035008430480957,-0.29992004778058856,0.50692173387678,-0.09820960236624643,0.30521128846243784,-0.7430724456787061,95.55586638352992,40.255714974308674,0.20171044541434288,8,-0.22500133514404297,-0.2650012969970703,-1.3100008964538574,-1.720001220703125,-0.01000022888183949,3,-0.0064185502991975785,4.000023841880203,23.239999771118164,-1.315795813883538,23.239999771118164,1.9411421519130592,23.059999465942386,-0.0064185502991975785
4785,2018-08-10,23.229999542236328,23.420000076293945,23.13999938964844,23.190000534057614,1091955.0,-0.0059906415049004735,-2.9999727524149695,0.2857045544338887,44.808728361233086,40.660466337004905,-0.11180869892787015,0.06583980013841284,-0.8739218611133275,-1.9752395024651896,15.174247528357935,0.28000068664550426,-0.16341754408752251,-0.02700042724609375,-0.42410043331477354,0.37009957882258604,-0.22555043028043542,0.17154957578824792,-0.5725483088378844,60.416517654912916,3.1012006013388103,0.19855000303433992,8,-0.06999969482421875,-0.0699996948242152,-1.169999599456787,-1.5299997329711914,0.4600009918212855,4,0.005165770193633401,1.77780250288743,23.3700008392334,4.000023841880203,23.239999771118164,-1.315795813883538,23.239999771118164,0.005165770193633401
4786,2018-08-13,23.25,23.270000457763672,23.04999923706055,23.20000076293945,881486.0,0.0008609753834607492,3.88890772686806,1.250011921224526,52.83019320600082,41.852127188097064,-0.11050938487732509,0.027562815940981977,-0.854002440642688,-1.9447615566650285,13.45260391392332,0.22000122070312145,-0.19176503299236103,0.0055000305175774145,-0.3747754804464378,0.38577554148159265,-0.18463772496442843,0.19563778599958326,-0.546795836027826,54.05413764839868,-8.662189585535181,0.19013775548200715,8,-0.09000015258789062,-0.04500007629394176,-1.1299996376037598,-1.489999771118164,0.5400009155273438,0,0.015483897219421783,-2.9999727524149695,23.229999542236328,1.77780250288743,23.3700008392334,4.000023841880203,23.239999771118164,0.015483897219421783
4787,2018-08-14,23.31999969482422,23.43000030517578,23.229999542236328,23.32999992370605,1014535.0,0.003010739562331999,-1.1052652712944837,-0.2000076295108631,55.487816224564675,44.273473991926444,-0.17719576454068786,-0.07627599623138082,-0.8756757978459149,-1.9635230115339013,11.856236372435667,0.20000076293945312,-0.19143984115089907,0.09449977874755788,-0.22268990391242127,0.41168946140753704,-0.0640950625824317,0.25309462007754746,-0.5737877761127379,71.05255232645659,6.682983140530169,0.15859484132998913,8,-0.1549997329711914,-0.11499977111816051,-0.8649997711181641,-1.3299999237060547,0.3199996948242223,1,0.02272730246918231,3.88890772686806,23.25,-2.9999727524149695,23.229999542236328,1.77780250288743,23.3700008392334,0.02272730246918231
4788,2018-08-15,22.96999931335449,23.3799991607666,22.90999984741211,23.32999992370605,1559115.0,-0.015008592883790306,1.043479342543879,35.999237078021565,40.98360826601141,44.67650770710223,0.1966160122075884,0.2378776113251142,-0.4804197293732635,-1.5617237285869408,10.261179509426343,0.4699993133544922,-0.16664818746584942,-0.22500057220459269,-0.5147915733302959,0.06479042892111053,-0.36989607276744607,-0.0801050716417393,-0.16908432372586546,11.538348677694362,-49.02284249861022,0.1448955005628524,8,0.20000076293945668,0.2350006103515696,-0.49749946594237926,-0.884999275207516,0.720001220703125,2,0.013060563925866742,-1.1052652712944837,23.31999969482422,3.88890772686806,23.25,-2.9999727524149695,23.229999542236328,0.013060563925866742
4789,2018-08-16,23.1299991607666,23.209999084472656,22.84000015258789,22.899999618530273,2537715.0,0.0069656008791907364,-1.1142888283378747,-0.6388865341414827,50.27619651787954,45.73376663297863,0.06719778237610186,0.06050246493101952,-0.5994639853412416,-1.6705441264699132,9.029307648952487,0.3699989318847656,-0.15960280301297303,-0.05200071334838796,-0.32795635328515615,0.22395492658838023,-0.18997853331677206,0.08597710661999614,0.3000011444091797,49.15236155562021,-11.275072386396651,0.1379778199683836,8,0.005001068115234375,0.07500076293945668,-0.6574993133544922,-0.9899997711181641,0.3800010681152379,3,0.0034587084569268622,1.043479342543879,22.96999931335449,-1.1052652712944837,23.31999969482422,3.88890772686806,23.25,0.0034587084569268622
4790,2018-08-17,23.270000457763672,23.270000457763672,23.04999923706055,23.1299991607666,874208.0,0.006052801646207584,2.142845465320585,0.6087025027781002,56.14971134819769,48.46049503687692,-0.062088245262405195,-0.09292658630565143,-0.6818537455160794,-1.7623434268099771,7.858141845640986,0.22000122070312145,-0.10969315897499854,0.0935005187988267,-0.16994031516031072,0.3569413527579641,-0.03821989818074201,0.22522093577839541,0.14819984436035227,72.88138880806905,11.118654729413265,0.13172041697956904,8,-0.13500022888183594,-0.06500053405761363,-0.7975006103515625,-1.1300010681152344,0.23999977111816762,4,0.0038676472203444945,-1.1142888283378747,23.1299991607666,1.043479342543879,22.96999931335449,-1.1052652712944837,23.31999969482422,0.0038676472203444945
4791,2018-08-20,23.28000068664551,23.3700008392334,23.149999618530273,23.229999542236328,926811.0,0.00042974768737069624,-1.0952398252513602,0.3571477227830937,52.873568258276485,49.82916403069405,-0.042018103296804554,-0.12011115272288109,-0.6355174401836123,-1.7326954219004236,6.388093563564894,0.220001220703125,-0.06817694044126199,0.11050071716308807,-0.13233134227076704,0.3533327765969432,-0.010915312553837708,0.23191674688001385,0.12663561248778876,74.57634241748356,14.700858991044484,0.12141602971692717,8,-0.14500045776367543,-0.07500076293945312,-0.807500839233402,-1.1400012969970739,0.21999931335448863,0,0.017611676774876406,2.142845465320585,23.270000457763672,-1.1142888283378747,23.1299991607666,1.043479342543879,22.96999931335449,0.017611676774876406
4792,2018-08-21,23.3700008392334,23.56999969482422,23.229999542236328,23.229999542236328,935813.0,0.0038659858218781373,-3.8571000395089987,2.7999618539002396,63.12496796258754,51.80509124864997,-0.12475795600297346,-0.20403275617390193,-0.672131774082267,-1.7776506648939225,5.5951999793165585,0.3400001525878906,-0.041606146488245344,0.19000082015991282,-0.06874128627264042,0.44874292659246606,0.06062976694363442,0.3193718733761912,-0.5300006866455078,72.60287931439919,9.668086020918544,0.12937105321627723,8,-0.16500091552734375,-0.2200002670288086,-0.665001392364502,-1.110001564025879,0.3499984741210902,1,0.01797176128418676,-1.0952398252513602,23.28000068664551,2.142845465320585,23.270000457763672,-1.1142888283378747,23.1299991607666,0.01797176128418676
4793,2018-08-22,23.149999618530273,23.3700008392334,23.040000915527344,23.35000038146973,1508929.0,-0.009413830244018984,1.7499801319240245,-1.428563643547116,54.74858787463545,52.36481977993185,0.0906689856459657,0.01766158885349256,-0.40245711280122975,-1.5148635719647672,5.856052350468207,0.3299999237060547,0.008106344773718632,-0.030500411987304688,-0.28895553574951194,0.22795471177490256,-0.1597279738684101,0.09872714989380071,-0.29539947509765696,42.46570689520027,-21.9114885794328,0.12922756188110424,8,0.05500030517578125,-0.0049991607666015625,-0.377500057220459,-0.8900003433227539,0.36000061035156605,2,0.021166297157342084,-3.8571000395089987,23.3700008392334,-1.0952398252513602,23.28000068664551,2.142845465320585,23.270000457763672,0.021166297157342084
4794,2018-08-23,23.1299991607666,23.270000457763672,23.1299991607666,23.209999084472656,845263.0,-0.0008639506735742541,-2.5000357628209713,0.399998092658636,49.07973737205898,52.83937633669028,0.08162918036915912,0.025584799891777976,-0.3471433250571323,-1.4517591730359314,6.201321789375529,0.1400012969970703,0.027023286935126123,-0.04200086593628072,-0.2950333241950034,0.21103159232244195,-0.16851709506564205,0.08451536319308062,-0.2610910263061541,16.980840099038407,-45.55517904986969,0.1265162291293613,8,0.07500076293945312,-0.009999275207515979,-0.3149995803833008,-0.869999885559082,0.3299999237060547,3,0.024211041660602062,1.7499801319240245,23.149999618530273,-3.8571000395089987,23.3700008392334,-1.0952398252513602,23.28000068664551,0.024211041660602062
4795,2018-08-24,23.18000030517578,23.26000022888184,23.11000061035156,23.149999618530273,785824.0,0.0021617443244006385,-1.7272979487090097,-0.3750089407052428,53.79747675882646,52.94685228700425,0.02658553801097696,-0.020754980500178988,-0.3631010686816758,-1.4612811394087082,5.849614001834816,0.14999961853028054,0.03571952863228489,0.0050003051757805395,-0.24685632095217258,0.25685693130373366,-0.12092800788819602,0.1309286182397571,-0.29707033950805695,26.41504001842575,-37.48006895359166,0.12592831306397742,8,0.024999618530273438,-0.0950002670288086,-0.2350006103515625,-0.9200010299682617,0.7199993133544922,4,0.014236407220079794,-2.5000357628209713,23.1299991607666,1.7499801319240245,23.149999618530273,-3.8571000395089987,23.3700008392334,0.014236407220079794
4796,2018-08-27,23.190000534057614,23.31999969482422,23.15999984741211,23.26000022888184,570541.0,0.00043141625324305544,-1.4615158895507496,-2.333269756500968,48.22698681095693,52.14009346327005,0.008023058045512954,-0.019965045907714085,-0.33275934302218246,-1.4300137365170933,5.483653152799086,0.15999984741210938,0.025579563342041922,0.007500553131098542,-0.23623188408870632,0.2512329903509034,-0.11436566547880389,0.12936677174100097,-0.29332917380676093,28.30188000230255,-31.299290581100106,0.12186621860990282,8,0.014999389648441053,-0.10500049591064098,-0.19250059127807262,-0.9300012588500941,0.9599990844726598,0,0.013799037837634476,-1.7272979487090097,23.18000030517578,-2.5000357628209713,23.1299991607666,1.7499801319240245,23.149999618530273,0.013799037837634476
4797,2018-08-28,23.28000068664551,23.36000061035156,23.15999984741211,23.25,714528.0,0.003880989672929047,1.105265271294525,-0.4285831062670372,51.33335706910681,53.290065552502874,-0.09861841574619135,-0.10760632621435917,-0.3773161633136759,-1.47940067464965,5.25954912749175,0.20000076293944957,0.03874620573319376,0.09250068664551137,-0.15508821921486415,0.3400895925058869,-0.031293766284676394,0.21629513957569912,-0.36986275970319227,72.72722018322219,16.206379425711418,0.12379445293018776,8,-0.07500076293945668,-0.1950006484985387,-0.2125010490417516,-1.0200014114379918,0.2899990081787074,1,0.009450142047491061,-1.4615158895507496,23.190000534057614,-1.7272979487090097,23.18000030517578,-2.5000357628209713,23.1299991607666,0.009450142047491061
4798,2018-08-29,23.290000915527344,23.46999931335449,23.15999984741211,23.36000061035156,744854.0,0.0004295630836286257,1.1379487246945201,-2.333269756500336,47.101466301600105,52.93731775069404,-0.06532214068499442,-0.09573705842427316,-0.3456555891634352,-1.4479978745748951,5.088893624333518,0.30999946594237926,0.03345097043463241,0.08550090789794851,-0.13904392285789058,0.3100457386537876,-0.026771507479971035,0.19777332327586805,-0.36666575322738737,50.000264910487736,-1.517519350040267,0.11227241537792036,8,0.0149993896484375,-0.2050008773803711,-0.25750112533569336,-1.0300016403198242,0.3399982452392578,2,0.018462790078314972,1.105265271294525,23.28000068664551,-1.4615158895507496,23.190000534057614,-1.7272979487090097,23.18000030517578,0.018462790078314972
4799,2018-08-30,23.25,23.3799991607666,23.149999618530273,23.229999542236328,1175488.0,-0.0017175145536673098,-1.5555461365659307,-0.28572207084470114,50.78126396976868,52.34082359753526,-0.007273935473506299,-0.03633411454341484,-0.25521786236289046,-1.3695996436624576,4.816254492539616,0.22999954223632812,0.015505053883366315,0.031999969482420454,-0.16669132125748476,0.23069126022232567,-0.06734567588753038,0.13134561485237128,-0.3137315470495601,38.88885945439135,-11.028105633720457,0.09934564536995205,8,0.05500030517578125,-0.10500049591064453,-0.3400001525878906,-0.9900007247924805,0.4500007629394496,3,0.011182805543304974,1.1379487246945201,23.290000915527344,1.105265271294525,23.28000068664551,-1.4615158895507496,23.190000534057614,0.011182805543304974
4800,2018-08-31,23.1299991607666,23.28000068664551,23.04999923706055,23.190000534057614,2044513.0,-0.005161326418640755,-1.0909106672215962,-2.9999999999998224,45.652164899152915,51.538445446521536,0.10144755625556456,0.08569767247932703,-0.08964802358126178,-1.2104715977461247,4.417658264547045,0.23000144958496094,0.05321704199243271,-0.08650083541870046,-0.28747567940731145,0.11447400856991052,-0.18698825741300595,0.013986586575605031,-0.18105608297868514,19.047597422354507,-29.092479420633218,0.10048742199430538,8,0.1750011444091797,0.015000343322753906,-0.2199993133544922,-0.869999885559082,0.6900005340576172,4,0.014267182692587532,-1.5555461365659307,23.25,1.1379487246945201,23.290000915527344,1.105265271294525,23.28000068664551,0.014267182692587532
4801,2018-09-03,23.70000076293945,23.940000534057614,23.0,23.10000038146973,1667818.0,0.024643390525482145,-1.3499979734449679,-9.999777481086365,60.10636463061512,51.20304507630238,-0.45003802457870634,-0.4573466300505693,-0.6042609790934534,-1.7402687982989526,4.681075600117432,0.9400005340576136,0.07447104696027651,0.45150070190429403,0.1684135068268482,0.7345878969817399,0.3099571043655729,0.5930442994430152,-0.7386365528108065,74.46812396135786,28.0190119914487,0.1415435975387226,9,-0.23000049591064098,-0.31000041961669567,-0.7950005531311,-1.44000148773193,-0.7800006866455043,0,0.00843877000643678,-1.0909106672215962,23.1299991607666,-1.5555461365659307,23.25,1.1379487246945201,23.290000915527344,0.00843877000643678
4802,2018-09-04,23.479999542236328,23.85000038146973,23.45000076293945,23.78000068664551,1770771.0,-0.009282751629575703,-1.2222281091219234,-0.5000015894561953,64.57135570332292,52.29446372393432,-0.2377997783949546,-0.23024827739558873,-0.3415688359106497,-1.482052035308456,5.266670866132468,0.39999961853028054,0.06776370572377743,0.21949949264526225,-0.08182983250923215,0.5208288177997566,0.06883483006801683,0.3701641552225077,-0.4799995422363281,51.0637520772843,0.19045676211855067,0.15066466257724703,9,-0.009999275207519531,-0.08999919891357422,-0.5774993896484375,-1.2200002670288086,-1.489999771118164,1,0.02853492714464223,-1.3499979734449679,23.70000076293945,-1.0909106672215962,23.1299991607666,-1.5555461365659307,23.25,0.02853492714464223
4803,2018-09-05,23.18000030517578,23.46999931335449,23.18000030517578,23.420000076293945,2234952.0,-0.012776799101758995,-1.416660706196475,0.7999961853172768,51.32277535071334,52.543690166007025,0.07476491878261626,0.06853953458272954,-0.009221593059372424,-1.1456727601262386,5.520771601628835,0.2999992370605469,0.06092539709338851,-0.07749977111816264,-0.38087618177472393,0.22587663953839865,-0.2291879764464433,0.074188434210118,-0.18000030517578125,19.148957756310043,-30.62253203855533,0.15168820532828153,9,0.28999996185302734,0.21000003814697266,-0.290000438690182,-0.9200010299682617,-1.6200008392333949,2,0.01682482245530248,-1.2222281091219234,23.479999542236328,-1.3499979734449679,23.70000076293945,-1.0909106672215962,23.1299991607666,0.01682482245530248
4804,2018-09-06,23.21999931335449,23.32999992370605,23.190000534057614,23.239999771118164,1050847.0,0.0017255827287361303,-2.5000715273469782,0.08333532015673543,48.60332516763817,51.96656221143055,0.05461874686772816,0.01763052037116708,-0.02734652894487155,-1.149967171249319,6.108698600416259,0.14999961853026988,0.02709635180939074,-0.030000686645511365,-0.329052445499304,0.2690510722082813,-0.1795265660724077,0.11952519278138496,-0.18239929199218352,23.40416897475982,-22.475623503621414,0.14952587942689657,9,0.25000095367431996,0.17000102996826527,-0.29749917984008434,-0.9600000381469691,-1.5,3,0.017657186026543537,-1.416660706196475,23.18000030517578,-1.2222281091219234,23.479999542236328,-1.3499979734449679,23.70000076293945,0.017657186026543537
4805,2018-09-07,23.35000038146973,23.479999542236328,23.20000076293945,23.290000915527344,1182308.0,0.005598668043046651,-1.3333253860397447,-2.9999046347507416,51.832445570874214,52.36716874031025,-0.054458769674894825,-0.10848132620742135,-0.13899235405817834,-1.244582258140042,6.773787725313453,0.27999877929687855,0.02770908234877112,0.0940003395080602,-0.20816093902478272,0.3961616180409031,-0.057080299758361264,0.24508097877448165,-0.2763043395996121,37.23406198067949,-4.808611992047908,0.1510806392664214,9,0.11999988555907848,0.03999996185302379,-0.41000032424927113,-1.0900011062622106,-1.149999618530277,4,0.014989309454036537,-2.5000715273469782,23.21999931335449,-1.416660706196475,23.18000030517578,-1.2222281091219234,23.479999542236328,0.014989309454036537
4806,2018-09-10,23.61000061035156,23.690000534057614,23.28000068664551,23.29999923706055,3300471.0,0.011134913260565149,-1.342866485013631,5.166735543757722,55.76920431756134,52.8600406568052,-0.2778338707545913,-0.358509317834514,-0.38175095849158325,-1.4729138798237642,7.679774169770602,0.40999984741210227,0.05029630506404459,0.3360005378723123,-0.00504497895592948,0.6770460547005541,0.1654777794581932,0.5065232962864314,-0.5016523887939428,64.17914271805603,24.928008056298836,0.17052275841412004,9,-0.14000034332275035,-0.22000026702880504,-0.6900005340576136,-1.3500013351440394,-1.4600009918212855,0,0.008894497206433316,-1.3333253860397447,23.35000038146973,-2.5000715273469782,23.21999931335449,-1.416660706196475,23.18000030517578,0.008894497206433316
4807,2018-09-11,23.85000038146973,23.88999938964844,23.6200008392334,23.6200008392334,933455.0,0.010165174286905554,-1.3478181546780201,0.7419307204824009,66.66663639137965,55.033948444558476,-0.4788303927658788,-0.5868552749351288,-0.5852458413567341,-1.6748974630800681,8.542161066560197,0.2799987792968821,0.06846433351718417,0.5495002746582074,0.12199895033520747,0.9770015989812073,0.33574961249670565,0.7632509368197091,-0.7083860674121141,94.36632961176005,53.22826774156157,0.2137506621615,9,-0.3800001144409215,-0.4600000381469762,-0.9575004577636754,-1.5900011062622106,-1.4200000762939489,1,-0.03899372286376768,-1.342866485013631,23.61000061035156,-1.3333253860397447,23.35000038146973,-2.5000715273469782,23.21999931335449,-0.03899372286376768
4808,2018-09-12,23.270000457763672,23.8799991607666,23.26000022888184,23.790000915527344,1584467.0,-0.02431865469304939,-1.2962884471382925,-2.2608760552634286,52.63159781702255,55.239541094253354,0.10955498822905696,0.01767876182152861,0.00979778516092722,-1.0652969079280865,8.742128151414093,0.6199989318847621,0.08468302750598511,-0.045499706268309126,-0.444260150302231,0.35326073776561273,-0.24487992828526828,0.15388051574865003,-0.09645069490605707,11.428579213681008,-31.411711768406168,0.19938022201696062,9,0.19999980926513672,0.11999988555908203,-0.3475008010864258,-1.0100011825561523,-0.7900009155273438,2,-0.055006474493577207,-1.3478181546780201,23.85000038146973,-1.342866485013631,23.61000061035156,-1.3333253860397447,23.35000038146973,-0.055006474493577207
4809,2018-09-13,23.209999084472656,23.440000534057614,23.209999084472656,23.21999931335449,1897464.0,-0.0025784861242234003,-44.999237078008065,0.01923119245863675,50.561773673216884,55.78505318026046,0.18247468368063835,0.08851925707087815,0.08123200421918852,-0.9755836216511469,8.685842827641304,0.23000144958495738,0.0881060725437095,-0.1095010757446282,-0.5019822095547575,0.2829800580655011,-0.30574164264969284,0.08673949116043644,-0.005791290767042767,1.4490349902425954,-41.67328270951052,0.19624056690506406,9,0.26000118255615234,0.18000125885009766,-0.17499971389770508,-0.9499998092651367,-0.8099994659423828,3,-0.0710900337619621,-1.2962884471382925,23.270000457763672,-1.3478181546780201,23.85000038146973,-1.342866485013631,23.61000061035156,-0.0710900337619621
4810,2018-09-14,23.36000061035156,23.420000076293945,23.209999084472656,23.229999542236328,2836889.0,0.006462797578447699,-1.470571075956468,-12.999809269506457,53.02490475159393,54.99822430481367,0.07658346014772732,-0.05733348742079514,-0.062127919948217425,-1.0975734334227312,8.847570718049855,0.21000099182128906,0.10254186987349456,0.03600044250487855,-0.3561547111162078,0.4281555961259649,-0.1600771343056664,0.2320780193154235,0.5799999237060547,22.059038023538278,-21.990421683073237,0.19607757681054355,9,0.17499923706055043,0.02999973297119496,-0.23500108718871715,-1.0800008773803675,-1.6200008392333949,4,-0.070205533139855,-44.999237078008065,23.209999084472656,-1.2962884471382925,23.270000457763672,-1.3478181546780201,23.85000038146973,-0.070205533139855
4811,2018-09-17,23.690000534057614,23.739999771118164,23.28000068664551,23.28000068664551,952467.0,0.01412670869365562,-1.2438988081392859,3.153819067460931,56.72129384234194,54.12599520914911,-0.28494967624568446,-0.37422926664188694,-0.38312655001708507,-1.3984760246475396,9.664200365443481,0.4599990844726527,0.12354771998615632,0.34550037384032706,-0.07853965068732549,0.7695403983679796,0.13348036157650256,0.5575203861041516,0.23539997100830234,70.58841678914743,28.92035387807462,0.21202001226382597,9,-0.15500068664550426,-0.30000019073485973,-0.5300006866455043,-1.4100008010864222,-1.7800006866455043,0,-0.06289572551828704,-1.470571075956468,23.36000061035156,-44.999237078008065,23.209999084472656,-1.2962884471382925,23.270000457763672,-0.06289572551828704
4812,2018-09-18,23.790000915527344,23.940000534057614,23.70000076293945,23.75,1101540.0,0.004221206383088427,-2.428583106266856,0.09756324491296144,57.96176564204614,54.86366079707497,-0.37587970998868414,-0.46499131559102835,-0.4837389355972235,-1.4677038291757931,10.569593208721278,0.25,0.1682440634389124,0.42450075149536204,-0.044113748707982126,0.8931152516987062,0.19019350139368996,0.6588080015970341,-0.5800018310546875,79.45214785319232,37.233692572911245,0.2343072501016729,9,-0.22500038146973012,-0.40000057220458984,-0.6075010299682617,-1.5100011825561523,-1.7900009155273438,1,-0.0689365798185686,-1.2438988081392859,23.690000534057614,-1.470571075956468,23.36000061035156,-44.999237078008065,23.209999084472656,-0.0689365798185686
4813,2018-09-19,23.63999938964844,23.8700008392334,23.63999938964844,23.79999923706055,1833061.0,-0.006305234136456006,-1.8750208616455222,-3.999904634751097,55.99997652499507,55.6855109478924,-0.17183567209043105,-0.29133491510016896,-0.33449319140457234,-1.2929184016338162,11.597927615478543,0.23000144958495738,0.13678049262603054,0.24999923706054972,-0.22239716484243388,0.7223956389635333,0.013801036109057918,0.4861974380120415,-0.41540027618408715,58.90403442626884,15.592541763242806,0.2361982009514914,9,-0.06999874114990945,-0.24999904632568715,-0.45499944686890004,-1.284999847412113,-1.7199993133544957,2,-0.0511843957577468,-2.428583106266856,23.790000915527344,-1.2438988081392859,23.690000534057614,-1.470571075956468,23.36000061035156,-0.0511843957577468
4814,2018-09-21,23.690000534057614,23.85000038146973,23.670000076293945,23.729999542236328,2810272.0,0.0021151076861307683,-3.5000119209404126,0.24999403952986032,58.805031069312136,56.46024266994107,-0.16556708668661813,-0.31329378944308317,-0.38790842533328274,-1.3143998371733296,12.681834491376872,0.21000099182128906,0.11338523702416836,0.27200031280517223,-0.20189104688578752,0.745891672496132,0.035054632959692356,0.5089459926506521,-0.4510933921813951,65.75349266194777,18.572510859031098,0.23694567984547898,9,-0.11500072479247692,-0.30000019073485973,-0.5025005340576136,-1.3350009918212855,-1.7399997711181605,4,-0.051076444261018206,-1.8750208616455222,23.63999938964844,-2.428583106266856,23.790000915527344,-1.2438988081392859,23.690000534057614,-0.051076444261018206
4815,2018-09-24,23.51000022888184,23.989999771118164,23.51000022888184,23.709999084472656,1371306.0,-0.0075981553869953755,-3.8000228883146967,5.000095369795853,46.59498060866848,55.440884480064085,0.04415986276405093,-0.11310189739907628,-0.20929331739198886,-1.108233699367279,13.546460502051962,0.4799995422363246,0.13781711372382333,0.07550001144409535,-0.3863263155892618,0.5373263384774525,-0.15541315207258322,0.3064131749607739,-0.25707121916199327,32.39434349512702,-10.866761252491791,0.2309131635166789,9,0.08999919891357067,-0.015000343322757459,-0.3400001525878942,-1.1550006866455114,-1.6800003051757884,0,-0.04721397701170327,-3.5000119209404126,23.690000534057614,-1.8750208616455222,23.63999938964844,-2.428583106266856,23.790000915527344,-0.04721397701170327
4816,2018-09-25,23.51000022888184,23.65999984741211,23.45000076293945,23.45000076293945,937385.0,0.0,-6.000031789426126,-0.29999904632026747,50.583669716191636,53.65388818282097,0.031830364000040134,-0.09264930074541056,-0.21328610562109063,-1.082760246432187,14.605080974634443,0.2099990844726598,0.16858847291395307,0.05950002670288512,-0.38862990251550045,0.5076299559212707,-0.16456493790630589,0.28356499131207613,-0.22758838870606013,11.111032619254903,-29.875774626267553,0.22406496460919226,9,0.08999919891357067,-0.015000343322757459,-0.3400001525878942,-1.1550006866455114,-1.7900009155273509,1,-0.07528713060535175,-3.8000228883146967,23.51000022888184,-3.5000119209404126,23.690000534057614,-1.8750208616455222,23.63999938964844,-0.07528713060535175
4817,2018-09-26,23.5,23.6299991607666,23.479999542236328,23.60000038146973,1125240.0,-0.00042536064587328504,-1.1428318415280445,-1.666687859617753,57.01751744215231,54.14121258561317,-0.014570284214325824,-0.06885229492734624,-0.2139247999608891,-1.0491618503216493,15.743173711868042,0.14999961853027344,0.1844972212947411,0.03849983215332031,-0.4027560833840518,0.4797557476906924,-0.18212812561536396,0.2591277899220046,-0.1892846425865251,9.259134980485559,-33.06526648255239,0.22062795776868532,9,0.09999942779541016,-0.005000114440917969,-0.3299999237060547,-1.1450004577636719,-1.7900009155273438,2,-0.06765958096118685,-6.000031789426126,23.51000022888184,-3.8000228883146967,23.51000022888184,-3.5000119209404126,23.690000534057614,-0.06765958096118685
4818,2018-09-27,23.71999931335449,23.78000068664551,23.36000061035156,23.489999771118164,921495.0,0.009361672908701602,1.3999847413107134,-2.2999866486103846,60.16257389017427,55.2079681652751,-0.18330043825135078,-0.26876520581926755,-0.43835739925770767,-1.2461198538520044,16.683069130507494,0.4200000762939524,0.17646172002320526,0.23699922561645081,-0.21092513425976378,0.6849235854926654,0.013037045678341741,0.4609614055545599,-0.3821125793928246,57.1427273910763,11.911778023194621,0.2239621799381076,9,-0.11999988555907848,-0.2249994277954066,-0.5424990653991664,-1.3649997711181605,-1.879999160766598,3,-0.07251262070594244,-1.1428318415280445,23.5,-6.000031789426126,23.51000022888184,-3.8000228883146967,23.51000022888184,-0.07251262070594244
4819,2018-09-28,23.51000022888184,23.790000915527344,23.5,23.61000061035156,1441830.0,-0.008853250023258541,-3.833314789795756,-0.43478513260243384,53.14959743004027,55.22182290732469,0.08239362039733678,-0.04035800545237933,-0.22919799096311877,-1.0151844000513677,17.724485194898172,0.29000091552734375,0.11437153161272207,0.014000129699709873,-0.42033713038012976,0.4483373897795495,-0.20316850034021172,0.23116875973963147,-0.14999961853028054,23.8094949757958,-21.506322490863127,0.21716863003992046,9,0.12499999999999645,-0.015000343322757459,-0.3350000381469762,-1.0700006484985387,-1.639999389648441,4,-0.06763080123812981,1.3999847413107134,23.71999931335449,-1.1428318415280445,23.5,-6.000031789426126,23.51000022888184,-0.06763080123812981
4820,2018-10-01,23.459999084472656,23.739999771118164,23.45000076293945,23.559999465942386,881333.0,-0.002126803229366092,-3.833436650612524,1.0000000000001066,46.78109093528626,54.117355917651835,0.16547246483519018,0.03755919855593959,-0.18031246611273843,-0.9487958725243004,19.159578648005855,0.2899990081787145,0.12786891856213956,-0.0525010108947761,-0.4519681433947156,0.3469661216051634,-0.2522345771447476,0.14723255535519542,-0.0999984741210973,23.255442593283224,-18.861566421904445,0.19973356624997052,10,0.21500110626220703,0.03500080108642578,-0.2974991798400879,-0.9899997711181641,-0.9899997711181676,0,-0.06436480735127637,-3.833314789795756,23.51000022888184,1.3999847413107134,23.71999931335449,-1.1428318415280445,23.5,-0.06436480735127637
4821,2018-10-02,23.899999618530273,23.96999931335449,23.399999618530273,23.399999618530273,1056791.0,0.01875535171477649,-1.2799987792968608,-4.999980926586254,50.98812471163669,53.34250692538412,-0.2700004911006957,-0.40758686718135806,-0.6176283230981738,-1.3701630992989564,18.854915509426203,0.5699996948242152,0.1667479371500704,0.3774995803833008,-0.050709875312907826,0.8057090360795094,0.1633948525351947,0.5916043082314069,-0.5147990417480486,88.5246157935062,50.826725346002135,0.2141047278481049,10,-0.22499942779541016,-0.4049997329711914,-0.7549996376037598,-1.390000343322754,-0.8400001525878871,1,-0.08661086727462952,-3.833436650612524,23.459999084472656,-3.833314789795756,23.51000022888184,1.3999847413107134,23.71999931335449,-0.08661086727462952
4822,2018-10-03,24.149999618530273,24.32999992370605,23.95000076293945,23.96999931335449,925510.0,0.010460251212981886,-2.454578557680525,0.3600006103515696,69.99992197233158,54.89805641953263,-0.518042083406943,-0.637503645162198,-0.8536014050937837,-1.6006852304504449,18.822951710480922,0.4300003051757777,0.19629865368833066,0.5939995765686028,0.08296753897609932,1.1050316141611063,0.3384835577723493,0.8495155953648563,-0.75,81.4432543716662,38.75266207309879,0.2555160187962519,10,-0.3049993515014684,-0.4849996566772461,-1.0049996376037598,-1.5349998474121094,-1.1299991607666016,2,-0.10062113223849689,-1.2799987792968608,23.899999618530273,-3.833436650612524,23.459999084472656,-3.833314789795756,23.51000022888184,-0.10062113223849689
4823,2018-10-04,23.56999969482422,24.149999618530273,23.54999923706055,24.11000061035156,2277813.0,-0.024016560367190243,-1.068960300965523,-2.999999999999921,56.617646027603264,54.655013637120526,0.05697578093889888,-0.028235508015363564,-0.2653802353284149,-1.0058194118072876,19.305204228510007,0.600000381469723,0.17377544066011197,-0.005500316619873047,-0.48490685619479024,0.47390622295504414,-0.24520358640733164,0.23420295316758555,-0.1700000762939453,18.27957209775473,-28.403905984898337,0.23970326978745887,10,0.2750005722045863,0.0950002670288086,-0.4249997138977051,-0.9549999237060547,-0.4099998474121094,3,-0.0789139004851156,-2.454578557680525,24.149999618530273,-1.2799987792968608,23.899999618530273,-3.833436650612524,23.459999084472656,-0.0789139004851156
4824,2018-10-05,23.6299991607666,23.63999938964844,23.479999542236328,23.60000038146973,837821.0,0.0025455861993735063,5.400091554130613,-0.0555532008081431,55.13304648196117,55.603687623041935,-0.013890700966054936,-0.05896717827089759,-0.32144981434755593,-1.054125604240589,19.731896454217217,0.15999984741211293,0.13772105029691417,0.033999156951903586,-0.4155339132161764,0.48353222711998356,-0.1907673781321364,0.2587656920359436,-0.17419952392578253,24.731125458378887,-24.031679388498194,0.2247665350840394,10,0.21500110626220348,0.03500080108642578,-0.4349989891052246,-1.0149993896484375,-0.5299987792968714,4,-0.07575112449223798,-1.068960300965523,23.56999969482422,-2.454578557680525,24.149999618530273,-1.2799987792968608,23.899999618530273,-0.07575112449223798
4825,2018-10-08,23.70000076293945,23.770000457763672,23.459999084472656,23.54999923706055,1095914.0,0.002962403921243917,1.1379337560179947,5.000254323499846,50.21097487857778,55.56227708552928,-0.06046494494090027,-0.1068831438893838,-0.3808243049616742,-1.1149419313651627,19.87007638594993,0.3100013732910156,0.11984683059060686,0.0865007400512674,-0.3497645681544661,0.5227660482570009,-0.13163191405159935,0.30463339415413415,0.6299991607666016,32.25817698548749,-13.176091100751975,0.2181326541028661,10,0.14499950408935547,-0.03500080108642223,-0.4750008583068812,-1.0850009918212855,-0.5900001525878906,0,-0.07721518416858819,5.400091554130613,23.6299991607666,-1.068960300965523,23.56999969482422,-2.454578557680525,24.149999618530273,-0.07721518416858819
4826,2018-10-09,23.81999969482422,23.90999984741211,23.540000915527344,23.79999923706055,987922.0,0.005063245908093705,2.6999752045623606,0.13333502873707637,50.62758868361199,54.852285001247026,-0.1473628376997027,-0.22170999825083726,-0.4860035879674882,-1.221930782755713,19.589521765015274,0.3699989318847656,0.08971868793610582,0.19599971771240376,-0.2499127421366225,0.64191217756143,-0.026956512212109374,0.4189559476369169,0.492600212097166,41.37934058417445,0.2378565221357931,0.2229562299245129,10,0.02500057220458629,-0.1549997329711914,-0.5949997901916504,-1.2049999237060547,-0.8600006103515625,1,-0.056675079713081056,1.1379337560179947,23.70000076293945,5.400091554130613,23.6299991607666,-1.068960300965523,23.56999969482422,-0.056675079713081056
4827,2018-10-10,22.920000076293945,23.84000015258789,22.81999969482422,23.84000015258789,1580291.0,-0.03778335978425018,1.2173921156019032,-45.99895098227024,38.535047516651204,52.44922651530002,0.7394754320655359,0.6377412906486626,0.41414986502134354,-0.31082904522899213,18.30599075063172,1.0200004577636719,0.09694222116627316,-0.6574998855590835,-1.1897789532395215,-0.12522081787864536,-0.9236394193993007,-0.3913603517188662,1.3755478141784643,7.518826105724484,-30.07971225111892,0.2661395338402189,10,0.6549997329711914,0.6549997329711914,0.5100002288818359,-0.19499969482421875,0.07999992370605469,2,0.006108175793299475,2.6999752045623606,23.81999969482422,1.1379337560179947,23.70000076293945,5.400091554130613,23.6299991607666,0.006108175793299475
4828,2018-10-11,21.989999771118164,22.61000061035156,21.940000534057614,22.53000068664551,3107218.0,-0.04057592941012578,-1.0937522351762874,0.5869574682022243,28.855714311470933,49.749906168792315,1.562591350007846,1.5462050864727672,1.3409151986849288,0.6249781834426962,18.855816561037102,0.9799995422363317,0.06565745491580444,-1.5235001564025872,-2.4048216044993893,-0.642178708305785,-1.9641608804509865,-1.082839432354188,2.246526191528318,2.5380332227330684,-30.19789773759441,0.4406607240484007,10,1.1450004577636683,1.1450004577636683,1.4400005340576172,0.7350006103515625,0.9799995422363246,3,0.04683950420037375,1.2173921156019032,22.920000076293945,2.6999752045623606,23.81999969482422,1.1379337560179947,23.70000076293945,0.04683950420037375
4829,2018-10-12,21.559999465942386,22.290000915527344,21.479999542236328,22.21999931335449,1651164.0,-0.019554356964593622,1.024995708481947,1.2222198674747948,27.166269860767997,47.57048160495696,1.8851374085265071,1.9460273246927038,1.761650094848811,1.0607390005685922,19.830281381016096,0.8100013732910156,0.0010716621593331865,-1.8710004806518512,-3.108772839219043,-0.6332281220846596,-2.489886659935447,-1.2521143013682554,2.538734970988763,3.2921775168366167,-28.268885978369894,0.618886179283596,10,1.345000267028805,1.345000267028805,1.8700008392333949,1.1650009155273402,1.470001220703125,4,0.07421152231460804,-1.0937522351762874,21.989999771118164,1.2173921156019032,22.920000076293945,2.6999752045623606,23.81999969482422,0.07421152231460804
4830,2018-10-15,21.71999931335449,21.790000915527344,21.40999984741211,21.600000381469727,1797644.0,0.007421143384759743,1.9230611226855248,-0.1818166054966298,29.796830787618532,45.215893391177154,1.6230425537008344,1.7464019698391446,1.5882501823322848,0.9189849048401832,20.889786781688848,0.3800010681152344,-0.0958074989704869,-1.6290005683898947,-3.0846887943900754,-0.17331234238971405,-2.3568446813899833,-0.9011564553898062,2.1692363320010735,12.39997863769517,-20.849493895074296,0.7278441130000903,10,1.1500005722045934,1.1500005722045934,1.7100009918212926,1.1400012969970739,1.159999847412113,0,0.0635359627873815,1.024995708481947,21.559999465942386,-1.0937522351762874,21.989999771118164,1.2173921156019032,22.920000076293945,0.0635359627873815
4831,2018-10-16,22.200000762939453,22.239999771118164,21.780000686645508,21.799999237060547,1602221.0,0.022099514952094612,-1.090911455398247,3.333375719235881,36.734705793511246,41.519758260197115,0.9795464467024253,1.2111460979147743,1.1033738505177908,0.45860890546331845,20.81011545938467,0.5200004577636754,-0.15248019599759388,-1.0744991302490234,-2.607181441409743,0.4581831809116963,-1.8408402858293833,-0.30815797466866357,1.441311302621763,32.510321659000645,-3.6178767979862556,0.76634115558036,10,0.5799989700317383,0.6699991226196289,1.2299995422363281,0.6949996948242188,0.399999618530277,1,0.04099098270894008,1.9230611226855248,21.71999931335449,1.024995708481947,21.559999465942386,-1.0937522351762874,21.989999771118164,0.04099098270894008
4832,2018-10-17,22.149999618530273,22.43000030517578,22.020000457763672,22.270000457763672,1450946.0,-0.002252303724811222,-1.1578986994865206,-0.3000009536706784,33.4038205012815,38.94044431282804,0.8001579076062129,1.1931565547735623,1.1420157498835302,0.5329341197465354,20.136172170138416,0.4099998474121094,-0.19344820499553705,-1.042500209808349,-2.6334334624989815,0.5484330428822837,-1.8379668361536652,-0.2470335834630326,1.2681812252160327,61.66660838660679,27.03183377919914,0.7954666263453171,10,0.5100002288818359,0.7200002670288086,1.2800006866455078,0.7450008392333984,0.2100009918212855,2,0.036568825277303985,-1.090911455398247,22.200000762939453,1.9230611226855248,21.71999931335449,1.024995708481947,21.559999465942386,0.036568825277303985
4833,2018-10-18,22.43000030517578,22.479999542236328,22.21999931335449,22.229999542236328,1535228.0,0.012641114738948467,-1.3636253294492555,-1.6666613685130731,38.750012417621456,37.12010719456807,0.3815684602413967,0.8620559132806065,0.8536752476112142,0.2783342908156925,19.60784655099173,0.3299999237060547,-0.2811784858935411,-0.7019995689392076,-2.3131789797197264,0.9091798418413113,-1.5075892743294688,0.10359013645105364,0.7873624389371052,95.32717277374917,56.87249814065061,0.80558970539026,10,0.22999954223632812,0.4399995803833008,1.0,0.4650001525878906,-0.4799995422363281,3,0.02541238016357439,-1.1578986994865206,22.149999618530273,-1.090911455398247,22.200000762939453,1.9230611226855248,21.71999931335449,0.02541238016357439
4834,2018-10-19,22.479999542236328,22.59000015258789,22.350000381469727,22.36000061035156,1876669.0,0.0022291233339399863,-2.42858310626703,0.5999923706345902,39.79167792531461,35.962407533094385,0.16906583070042913,0.7554930370783985,0.7915542773182764,0.25444420426031655,18.964734095949545,0.23999977111816406,-0.45116594816529343,-0.5915002822875977,-2.205325765022888,1.0223252004476926,-1.398413023655241,0.2154124590800457,0.5566269122064824,90.67791678789642,48.22277390756425,0.8069127413676445,10,0.18000030517578125,0.3900003433227539,0.9500007629394531,0.41500091552734375,-0.4499988555908203,4,0.021797143287193066,-1.3636253294492555,22.43000030517578,-1.1578986994865206,22.149999618530273,-1.090911455398247,22.200000762939453,0.021797143287193066
4835,2018-10-22,22.399999618530273,22.739999771118164,22.38999938964844,22.70000076293945,1209376.0,-0.0035587155398179027,-1.1874914318752388,-2.500031789426733,33.108117396384614,34.015799612291346,0.05058777696525141,0.7884973758321934,0.8627662885749992,0.36083217349601426,18.77196818950911,0.350000381469723,-0.5608897871650456,-0.6160001754760742,-2.242626009961672,1.0106256590095235,-1.4293130927188713,0.19731274176672287,0.473964175209467,64.58328366274864,26.800801475062485,0.8133129172427983,10,0.22500038146972656,0.4700002670288086,1.0300006866455078,0.7200002670288086,-0.2999992370605469,0,0.028125048162682686,-2.42858310626703,22.479999542236328,-1.3636253294492555,22.43000030517578,-1.1578986994865206,22.149999618530273,0.028125048162682686
4836,2018-10-23,21.739999771118164,22.26000022888184,21.68000030517578,22.149999618530273,1282679.0,-0.029464279404100013,-1.1886839983877602,1.3666609446426121,25.15465247337771,32.52908905192762,0.4296988296758748,1.3798392855745831,1.5054830067501825,1.0359858416401337,19.203254723271865,0.7199993133544922,-0.6979814742494561,-1.1875,-2.891709937243956,0.5167099372439559,-2.039604968621976,-0.33539503137802384,1.0,5.6603298275288125,-25.50056626085592,0.8521049686219777,10,0.33500003814697266,1.130000114440918,1.7225003242492676,1.4300003051757812,0.35000038146972656,1,0.052437874960925335,-1.1874914318752388,22.399999618530273,-2.42858310626703,22.479999542236328,-1.3636253294492555,22.43000030517578,0.052437874960925335
4837,2018-10-24,21.90999984741211,22.1299991607666,21.700000762939453,21.790000915527344,1409811.0,0.007819690804219404,-1.8666632758160293,-0.2926804305957443,31.306318303663446,32.80137838439345,0.11327578432753072,1.1432266151637904,1.317562231634973,0.8856350898778516,19.657848517232278,0.42999839782714844,-0.8350254272684339,-0.9379999160766594,-2.6777348766451645,0.8017350444918456,-1.807867396360912,-0.06813243579240691,0.8299999237060547,21.698080954394552,-10.634007986193925,0.8698674802842531,10,0.16499996185302734,0.9600000381469727,1.5525002479553223,1.3150005340576172,-0.21999931335449574,2,0.031492493786535514,-1.1886839983877602,21.739999771118164,-1.1874914318752388,22.399999618530273,-2.42858310626703,22.479999542236328,0.031492493786535514
4838,2018-10-25,22.0,22.059999465942386,21.850000381469727,21.850000381469727,1479349.0,0.004107720365799983,-1.7999949137240914,1.2500079473567092,31.76735995398468,33.31261061697309,0.027762908192197955,0.9673584451336019,1.2216009885559593,0.8160070921418523,19.71906075472963,0.2099990844726598,-0.9967778568037176,-0.7619997978210442,-2.490249276271438,0.9662496806293497,-1.6261245370462412,0.10212494140415274,0.6069997787475572,30.18866566500823,-2.9766340666741513,0.864124739225197,10,0.07499980926513672,0.869999885559082,1.4775004386901855,1.2700004577636719,-0.14999961853027344,3,0.016363664106888942,-1.8666632758160293,21.90999984741211,-1.1886839983877602,21.739999771118164,-1.1874914318752388,22.399999618530273,0.016363664106888942
4839,2018-10-26,21.920000076293945,21.920000076293945,21.670000076293945,21.799999237060547,927658.0,-0.0036363601684570312,3.1666375268219027,0.8000076294139339,30.133927336001094,33.35006578901559,0.18349573485064852,0.9719651082080176,1.289429248438573,0.9126080049757945,19.855728224713665,0.3299999237060547,-1.0599480230712572,-0.7624997138977037,-2.4921527728605177,0.9671533450651104,-1.6273262433791125,0.10232681558370516,0.5672997093200678,23.36449264511897,-9.50595078763298,0.8648265294814071,10,0.2849998474121094,0.9499998092651367,1.5600004196166992,1.3500003814697266,0.2700004577636683,4,0.0013686444589913194,-1.7999949137240914,22.0,-1.8666632758160293,21.90999984741211,-1.1886839983877602,21.739999771118164,0.0013686444589913194
4840,2018-10-29,21.950000762939453,22.11000061035156,21.799999237060547,21.82999992370605,1093324.0,0.0013686444589913194,-2.444417365136175,1.0000000000000295,28.701622244448018,32.45750095023079,0.2118277304087215,0.8675168903289894,1.2428412044623016,0.9065768504731224,20.04437054814016,0.3100013732910121,-0.9951128212706806,-0.6569991111755371,-2.3755430800520294,1.0615448577009552,-1.516271095613785,0.20227287326271082,0.4295690288543703,47.45773122555171,15.016558647859704,0.8592719844382468,10,0.25499916076660156,0.9199991226196289,1.5324993133544922,1.3199996948242188,0.2999992370605469,0,0.003644643322342267,3.1666375268219027,21.920000076293945,-1.7999949137240914,22.0,-1.8666632758160293,21.90999984741211,0.003644643322342267
4841,2018-10-30,21.82999992370605,22.09000015258789,21.75,22.030000686645508,1046216.0,-0.005467008431089049,1.125002980235081,-1.6666613685130534,34.90306348345885,32.62408350380605,0.30600409293955266,0.8690434608338222,1.3441958841635433,1.0488153955682087,19.633799227285344,0.3400001525878906,-0.8804018393687763,-0.6734999656677267,-2.3116153249251816,0.9646153935897281,-1.4925576452964542,0.1455577139610007,0.4526128736496027,34.78264475146292,-0.7775339385727378,0.8190576796287277,10,0.37500000000000355,1.039999961853031,1.717499732971195,1.4650001525878942,0.5100002288818395,1,0.012368321516596614,-2.444417365136175,21.950000762939453,3.1666375268219027,21.920000076293945,-1.7999949137240914,22.0,0.012368321516596614
4842,2018-10-31,21.71999931335449,21.989999771118164,21.600000381469727,21.920000076293945,1190457.0,-0.005038965219239855,1.2941130271853156,1.0,45.16129032258057,33.336447715468175,0.38956118625797487,0.8302264370649048,1.430986257045042,1.1780850838213617,18.461656916793093,0.3899993896484375,-0.7836691358382311,-0.6620005607605002,-2.1384059314938852,0.8144048099728849,-1.400203246127191,0.07620212460619058,0.4753521890068093,23.529191770728787,-15.538527736632446,0.7382026853666922,10,0.4500007629394567,1.1500005722045934,1.8275003433227575,1.5750007629394567,0.13000106811523793,2,0.01703502996917261,1.125002980235081,21.82999992370605,-2.444417365136175,21.950000762939453,3.1666375268219027,21.920000076293945,0.01703502996917261
4843,2018-11-01,21.709999084472656,21.850000381469727,21.57999992370605,21.75,1457846.0,-0.00046041570893073924,1.2499880791544442,0.20000381468271022,53.164542699979414,34.82232157931982,0.3203800699467507,0.731225671937672,1.4242738821012182,1.2063741677085318,18.740984095020597,0.2700004577636754,-0.7507938847024711,-0.5790007591247566,-1.9723067301854442,0.8143052119359311,-1.2756537446551022,0.11765222640558903,0.40681725239372213,24.528111763288216,-18.277418824036303,0.6966529855303443,11,0.4500007629394531,1.1600008010864258,1.8375005722045898,1.585000991821289,0.5700016021728516,3,-0.0009211677226346193,1.2941130271853156,21.71999931335449,1.125002980235081,21.82999992370605,-2.444417365136175,21.950000762939453,-0.0009211677226346193
4844,2018-11-02,21.84000015258789,21.84000015258789,21.540000915527344,21.799999237060547,1755130.0,0.005988073403845107,13.999618539004388,-1.0,52.56411405916197,36.98409898629508,0.1006303013183718,0.48511882200597256,1.279371029422368,1.088098997145245,19.294047966973782,0.2999992370605469,-0.6938817433140727,-0.35949974060058665,-1.6130671967774894,0.8940677155763161,-0.986283468689038,0.26728398748786475,0.20613453533306014,52.63147327702781,5.732823634846824,0.6267837280884521,11,0.06000041961669922,1.0299997329711914,1.7074995040893555,1.4549999237060547,0.3299999237060547,4,0.000457885934613822,1.2499880791544442,21.709999084472656,1.2941130271853156,21.71999931335449,1.125002980235081,21.82999992370605,0.000457885934613822
4845,2018-11-05,21.8700008392334,22.149999618530273,21.8700008392334,21.940000534057614,1516281.0,0.001373657803841688,-7.0,-1.7499523173754596,41.26986689971915,38.77467836699969,-0.013920851703637993,0.32779590380229706,1.232897993348466,1.0688403335292591,19.25680362301493,0.3099994659423828,-0.6884021220780241,-0.2379990577697768,-1.2796496481945354,0.8036515326549818,-0.7588243529821561,0.2828262374426025,-0.46000099182128906,54.098463174022484,5.157553365506672,0.5208252952123802,11,-0.025000572204589844,0.9999990463256836,1.6949992179870605,1.4249992370605469,0.7399997711181605,0,0.014631901350920629,13.999618539004388,21.84000015258789,1.2499880791544442,21.709999084472656,1.2941130271853156,21.71999931335449,0.014631901350920629
4846,2018-11-06,22.46999931335449,22.46999931335449,21.81999969482422,21.920000076293945,2406489.0,0.02743477142647066,1.3636382552244262,-7.857166212534408,56.557364234434736,41.58035013708538,-0.5581775109362042,-0.3989829709817059,0.622737193738292,0.4858963159347205,18.613349325610614,0.6499996185302699,-0.6808835500754924,0.42949943542480185,-0.2607173105065108,1.1197161813561145,0.08439106245914729,0.7746078083904564,-1.0451994705200143,100.0,50.49311145097832,0.3451083729656559,11,-0.46499919891357067,0.4000005722045934,1.115000724792484,0.8250007629394567,0.6800003051757848,1,-0.009790801961606532,-7.0,21.8700008392334,13.999618539004388,21.84000015258789,1.2499880791544442,21.709999084472656,-0.009790801961606532
4847,2018-11-07,23.059999465942386,23.209999084472656,22.56999969482422,22.68000030517578,1771835.0,0.026257239457824433,-1.1333299424934753,0.6909085234326884,61.454522251113765,44.878923725655284,-1.081641334479567,-1.0308069559229835,0.02631962602692539,-0.08184869684772877,19.703672066603204,0.7399997711181676,-0.6210807943528245,1.0124996185302777,0.2830045065652307,1.7419947304953247,0.647752062547756,1.3772471745127994,-1.593391644287113,91.01797706610648,45.352841026864176,0.36474755598252295,11,-0.6849994659423864,-0.18999958038330433,0.5250005722045863,0.23500061035155895,0.19000053405761363,2,-0.03122286773761085,1.3636382552244262,22.46999931335449,-7.0,21.8700008392334,13.999618539004388,21.84000015258789,-0.03122286773761085
4848,2018-11-08,23.020000457763672,23.190000534057614,22.95000076293945,23.1299991607666,1073249.0,-0.0017345624069848853,1.086941378423941,-0.2894709103594329,59.85402526887332,48.18115682930776,-0.9853606918584461,-0.9588469686125975,0.05898172732479168,-0.021996268787347617,19.161865219823255,0.23999977111816406,-0.4500769802456581,0.9210005760192885,0.07282222834579244,1.7691789236927846,0.4969114021825405,1.3450897498560366,-1.4487891603393557,88.6228242496231,46.64175887340761,0.4240891738367484,11,-0.6450004577636719,-0.24000072479248047,0.7349996566772461,0.44499969482421875,0.2199993133544922,3,-0.05082537154769495,-1.1333299424934753,23.059999465942386,1.3636382552244262,22.46999931335449,-7.0,21.8700008392334,-0.05082537154769495
4849,2018-11-09,23.15999984741211,23.239999771118164,22.899999618530273,23.0,9621305.0,0.006081641479777744,1.125002980235081,-1.4545612179431604,63.571427111723544,52.055579592338376,-1.0403750726470555,-1.0254054038974552,-0.08558948883264961,-0.13697513077082135,17.89274420247556,0.3400001525878906,-0.32503886432813545,0.9809999465942383,0.04917882779713523,1.9128210653913413,0.5150893871956868,1.4469105059927898,-1.490461282764894,94.36620285860504,52.962086571176485,0.4659105593985509,11,-0.7699995040893555,-0.5,0.5950002670288086,0.30500030517578125,0.13000106811523438,4,-0.03799650978257374,1.086941378423941,23.020000457763672,-1.1333299424934753,23.059999465942386,1.3636382552244262,22.46999931335449,-0.03799650978257374
4850,2018-11-12,23.10000038146973,23.26000022888184,23.0,23.149999618530273,1151703.0,-0.002590650532715122,-1.080001831054716,-0.3124955296473564,80.90909406173222,57.16736076770208,-0.894119336209755,-0.9030169329449791,-0.02708473200740613,-0.05428540886790145,16.475514922021244,0.2600002288818395,-0.20168378251786834,0.8520004272460966,-0.1391945492175033,1.8431954037096965,0.3564029390142949,1.3475979154778983,-1.3048249203048385,88.8889036060797,41.18866338680747,0.49559748823180055,11,-0.6999998092651403,-0.44000053405762074,0.6549997329711879,0.3649997711181605,-0.4799995422363317,0,-0.04025975280597005,1.125002980235081,23.15999984741211,1.086941378423941,23.020000457763672,-1.1333299424934753,23.059999465942386,-0.04025975280597005
4851,2018-11-13,23.11000061035156,23.25,22.979999542236328,23.13999938964844,5265299.0,0.0004329103340556806,1.160003662109375,0.599984740978288,79.41177020573173,60.97296964360776,-0.7861267932301423,-0.8868141375294272,-0.056869950814277814,-0.04018917944832978,16.068266921300896,0.2700004577636719,-0.05376808267331512,0.8165006637573207,-0.24637099351227576,1.879372321026917,0.28506483512252245,1.3479364923921189,-1.1683426724149726,78.26094167664016,26.145041388942403,0.5314358286347984,11,-0.7100000381469691,-0.4500007629394496,0.644999504089359,0.41499900817871094,-0.20000076293944957,1,-0.02163565498895037,-1.080001831054716,23.10000038146973,1.125002980235081,23.15999984741211,1.086941378423941,23.020000457763672,-0.02163565498895037
4852,2018-11-14,22.959999084472656,23.190000534057614,22.86000061035156,23.1299991607666,1295489.0,-0.006490762523464144,1.2758393896544344,5.666899796539858,72.85709614661508,63.16103113767838,-0.49364583873573764,-0.7093888027610973,0.07828801266545327,0.12769267703674103,15.954442249012718,0.3299999237060547,0.10394140718685208,0.6259991645812981,-0.47489813060211716,1.7268964597647134,0.07555051698959048,1.1764478121730058,-0.8865069174415439,24.99964237179073,-28.65518445691023,0.5504486475917083,11,-0.5599985122680664,-0.33499908447265625,0.7950010299682617,0.5650005340576136,-0.2199993133544922,2,0.00827528491436702,1.160003662109375,23.11000061035156,-1.080001831054716,23.10000038146973,1.125002980235081,23.15999984741211,0.00827528491436702
4853,2018-11-15,23.0,23.229999542236328,22.93000030517578,23.15999984741211,1447083.0,0.00174220022310001,1.0,0.941175150624376,76.21354863499803,65.78874609054905,-0.3703644167927642,-0.7425691646663921,0.03327365850484654,0.10215410809696124,15.97599048887185,0.2999992370605469,0.23365302229164087,0.6375000953674324,-0.5026730779245909,1.7776732686594556,0.06741350872142249,1.2075866820134422,-0.8078570267838145,34.999880790597025,-21.55757673390614,0.5700865866460111,11,-0.46000003814697266,-0.6649999618530273,0.5749998092651367,0.5749998092651367,-0.5799999237060547,3,0.010869565217391353,1.2758393896544344,22.959999084472656,1.160003662109375,23.11000061035156,-1.080001831054716,23.10000038146973,0.010869565217391353
4854,2018-11-16,22.96999931335449,23.11000061035156,22.790000915527344,23.0,1365373.0,-0.00130437768023961,1.5599780275114312,0.18750447035264362,74.75720694236756,69.50956165084332,-0.18239775170782835,-0.7103992497531451,0.056519444803274865,0.14084133011407474,16.117138973484018,0.3199996948242152,0.33052326605419324,0.5829994201660114,-0.5884342482102554,1.754433088542278,-0.002717414022122,1.1687162543541447,-0.671070614571736,38.297587403363195,-18.609079038664447,0.5857168341881334,11,-0.4299993515014613,-0.634999275207516,0.16500091552734375,0.16500091552734375,-0.14999961853026988,4,0.011754482622326368,1.0,23.0,1.2758393896544344,22.959999084472656,1.160003662109375,23.11000061035156,0.011754482622326368
4855,2018-11-19,23.03000068664551,23.20000076293945,22.88999938964844,23.10000038146973,5500044.0,0.002612162607081192,1.2963025756227813,2.3332697565004548,79.99996185310027,72.11429471958395,-0.06766459973433214,-0.7597345128701214,-0.013869843223833556,0.08724916817496364,16.67270756637082,0.3100013732910085,0.4140755470477231,0.6115007400512731,-0.594768493002892,1.8177699731054382,0.008366123524190527,1.2146353565783556,-0.6349648348528483,52.1739671271963,-7.220131540356384,0.6031346165270832,11,-0.11500072479248402,-0.6950006484985387,-0.12500095367431996,-0.12500095367431996,-1.3900012969970703,0,0.011289631833689029,1.5599780275114312,22.96999931335449,1.0,23.0,1.2758393896544344,22.959999084472656,0.011289631833689029
4856,2018-11-20,22.8799991607666,23.270000457763672,22.79999923706055,23.040000915527344,4938426.0,-0.006513309657254718,-1.937492921983914,2.28574931880109,78.43130288439067,74.00060367883694,0.16384119561204358,-0.5480467048896642,0.11540469391952257,0.24061733035443567,15.981103873384136,0.47000122070312145,0.49641099899202956,0.4044992446899407,-0.7741971854532075,1.5831956748330889,-0.1848489703816334,0.9938474597615148,-0.3984668712650219,18.749652305907226,-43.314730586606125,0.5893482150715745,11,0.15000152587890625,-0.47499847412109375,-0.009999275207519531,-0.009999275207519531,-0.8699989318847621,1,-0.011363563420886624,1.2963025756227813,23.03000068664551,1.5599780275114312,22.96999931335449,1.0,23.0,-0.011363563420886624
4857,2018-11-21,22.60000038146973,23.07999992370605,22.54999923706055,23.040000915527344,24148409.0,-0.012237709334229296,1.0384698619735984,2.7499731782039905,69.26406997895319,75.04616420217914,0.4154121295655884,-0.22525319781463438,0.36325843490959286,0.5303723198276167,15.227450497615697,0.5300006866455007,0.6079871863980557,0.09000043869018981,-1.0590220341720347,1.2390229115524143,-0.4845107977409242,0.6645116751213038,0.6700000762939418,6.9445916161573695,-57.39479687861365,0.5745112364311127,11,0.30999946594237926,-0.1949996948242223,0.2249994277954066,0.2699995040893519,-0.3400001525878906,2,0.013716790296895542,-1.937492921983914,22.8799991607666,1.2963025756227813,23.03000068664551,1.5599780275114312,22.96999931335449,0.013716790296895542
4858,2018-11-22,22.36000061035156,22.6200008392334,22.36000061035156,22.540000915527344,1010866.0,-0.010619458719786201,-1.888886534141408,0.40909110613082933,60.74380230426429,74.73198366801701,0.6168095416057824,0.04542893481275101,0.5863595801348254,0.7711675370562752,14.589930357822645,0.2600002288818395,0.6356013061730863,-0.16799936294556161,-1.294439483628281,0.9584407577371579,-0.7312194232869196,0.39522069739579635,0.9099998474121129,0.0,-63.10138981038985,0.5632200603413597,11,0.45499992370605824,0.045000076293948865,0.40499925613403676,0.5099992752075231,0.17000007629395242,3,0.016994595277009195,1.0384698619735984,22.60000038146973,-1.937492921983914,22.8799991607666,1.2963025756227813,23.03000068664551,0.016994595277009195
4859,2018-11-23,21.950000762939453,22.18000030517578,21.770000457763672,22.13999938964844,937771.0,-0.01833630752327875,2.0370307577106206,1.0555461365659295,51.42856948229811,71.45636982585765,0.935498632211285,0.48253122550484306,0.9762824740847975,1.1779900560304526,14.04148560839436,0.5900001525878871,0.5890463773603756,-0.5794992446899414,-1.7026052856510496,0.5436067962711668,-1.1410522651704937,-0.017946224209389072,1.2835997009277342,12.000020345052082,-50.08219122328782,0.5615530204805538,11,0.5699996948242188,0.4549999237060547,0.8149991035461426,0.9199991226196289,0.39999961853027344,4,0.021412268656866962,-1.888886534141408,22.36000061035156,1.0384698619735984,22.60000038146973,-1.937492921983914,22.8799991607666,0.021412268656866962
4860,2018-11-26,22.030000686645508,22.229999542236328,22.0,22.07999992370605,3627970.0,0.003644643322342267,-3.181786655569427,0.26315578131585565,40.3509182869353,67.1162751682136,0.7685822541660947,0.43092578446224294,0.8718855223752939,1.0918926256059933,13.888446922730758,0.279998779296875,0.548255118480796,-0.5034993171691902,-1.618455469158878,0.6114568348204976,-1.060977393164034,0.05397875882565373,1.1157837768554693,17.333348592122398,-38.30212045545453,0.5574780759948438,11,0.48999977111816406,0.375,0.7349991798400879,0.8399991989135742,0.5000000000000036,0,0.035860144510009295,2.0370307577106206,21.950000762939453,-1.888886534141408,22.36000061035156,1.0384698619735984,22.60000038146973,0.035860144510009295
4861,2018-11-27,22.100000381469727,22.18000030517578,22.030000686645508,22.059999465942386,10967540.0,0.0031774712956160744,-2.0000381475547417,-0.8000305180437792,22.727331839245338,61.54630135628363,0.6037368064497777,0.40284506277880183,0.7671606767472916,1.0153422205272378,13.641996077679547,0.14999961853027344,0.47941123520521245,-0.4469996452331557,-1.532232469788049,0.6382331793217375,-0.9896160575106023,0.0956167670442909,0.9632370416870124,25.1908441404334,-24.896224009660187,0.5426164122774461,11,0.4200000762939453,0.30500030517578125,0.6474995613098145,0.7699995040893555,0.48999977111816406,1,-0.020814524157519165,-3.181786655569427,22.030000686645508,2.0370307577106206,21.950000762939453,-1.888886534141408,22.36000061035156,-0.020814524157519165
4862,2018-11-28,22.09000015258789,22.18000030517578,22.0,22.0,24121764.0,-0.0004524990366163717,-3.0,2.2499523173757483,23.121430618949972,55.647177132278294,0.5334472237272578,0.4658715712429,0.7383797894988078,1.0132382512051201,13.147348153304621,0.18000030517578125,0.370153913606039,-0.47549991607666087,-1.512935268086082,0.5619354359327602,-0.9942175920813696,0.04321775992804788,0.8956430526452657,37.64700602497504,-7.253023156979722,0.5187176760047105,11,0.43000030517578125,0.3150005340576172,0.38249969482421875,0.7799997329711914,0.5799999237060547,2,-0.0036215447330668615,-2.0000381475547417,22.100000381469727,-3.181786655569427,22.030000686645508,2.0370307577106206,21.950000762939453,-0.0036215447330668615
4863,2018-11-29,21.690000534057614,22.270000457763672,21.68000030517578,22.170000076293945,969407.0,-0.018107723665335307,-1.3600006103515625,-5.3333192048489355,13.06541043864145,48.79253307630872,0.8136450811884757,0.9110037658137848,1.098986416135613,1.3994831543066546,12.798645843055473,0.5900001525878906,0.25115348796352066,-0.8744996070861859,-1.9154394682984162,0.16644025412604435,-1.394969537692301,-0.3540296764800708,1.2227041063273738,1.6949536094132924,-35.42165610571013,0.5204699306061153,11,0.7849998474121129,0.7150001525878942,0.7824993133544957,1.1799993515014684,0.8299999237060582,3,0.026279376707677438,-3.0,22.09000015258789,-2.0000381475547417,22.100000381469727,-3.181786655569427,22.030000686645508,0.026279376707677438
4864,2018-11-30,21.850000381469727,21.899999618530273,21.57999992370605,21.75,1609723.0,0.00737666406051396,2.20001525887641,-0.20833432674502544,20.095750544825407,42.136509597611514,0.5342477517836208,0.7924192720022418,0.8990286579306925,1.224922651677062,12.420136055509836,0.3199996948242223,0.15282692760301586,-0.7149997711181655,-1.754482911668056,0.32448336943172507,-1.2347413413931108,-0.1952582008432202,0.964087912098524,39.13047083832085,8.20899147156721,0.519741570274946,11,0.5749998092651367,0.5550003051757812,0.6224994659423828,1.0199995040893555,1.0000000000000036,4,0.03112129488805282,-1.3600006103515625,21.690000534057614,-3.0,22.09000015258789,-2.0000381475547417,22.100000381469727,0.03112129488805282
4865,2018-12-03,22.190000534057614,22.26000022888184,22.0,22.15999984741211,2221895.0,0.015560647444026188,2.058824849375538,0.30000572202403514,30.991764523214954,36.86544977970311,0.06991528321853124,0.5034331745283929,0.5280004161037297,0.8742668214585372,12.494974230662184,0.4099998474121129,0.0437446728556381,-0.39099960327148864,-1.3946744694419344,0.6126752628989571,-0.8928370363567133,0.11083782981373602,0.5006789225244184,88.40581713239985,60.850479464991984,0.5018374330852234,12,0.1399993896484375,0.21500015258789418,0.3474993705749547,0.6799993515014684,0.5100002288818359,0,0.007210448110018808,2.20001525887641,21.850000381469727,-1.3600006103515625,21.690000534057614,-3.0,22.09000015258789,0.007210448110018808
4866,2018-12-04,22.25,22.350000381469727,22.1200008392334,22.299999237060547,902233.0,0.0027038965524268654,2.066629367783938,-1.6666030898342619,34.76398011774812,33.032106461791436,-0.09928880274201646,0.4491341817262935,0.4370303279737371,0.8025750226294761,13.26600447119385,0.22999954223632812,-0.06666221779554604,-0.32000017166137695,-1.3335707543318165,0.6935704110090626,-0.8267854629965967,0.18678511967384281,0.32961150329443356,87.01294519224582,56.69155111469428,0.5067852913352201,12,-0.14999961853027344,0.1550006866455078,0.28749990463256836,0.619999885559082,0.4799995422363281,1,0.012584300523393877,2.058824849375538,22.190000534057614,2.20001525887641,21.850000381469727,-1.3600006103515625,21.690000534057614,0.012584300523393877
4867,2018-12-05,22.34000015258789,22.34000015258789,22.040000915527344,22.040000915527344,603051.0,0.004044950678107506,1.0,-6.0000762951094835,36.134463209826,30.29773545129829,-0.25708360767431415,0.3187713599406905,0.3167892022854346,0.6980937388524069,13.371060916816074,0.2999992370605469,-0.20008781972422796,-0.19400005340576243,-1.1851903053200488,0.7971901985085239,-0.6895951793629074,0.3015950725513825,0.1396501927477054,98.70126974847786,66.12252411883664,0.4955951259571435,12,-0.375,0.06500053405761719,0.19749975204467773,0.5299997329711914,0.7700004577636683,2,0.01119068927002842,2.066629367783938,22.25,2.058824849375538,22.190000534057614,2.20001525887641,21.850000381469727,0.01119068927002842
4868,2018-12-06,21.850000381469727,22.270000457763672,21.850000381469727,22.1299991607666,1116747.0,-0.021933740723873774,-2.0000136239782016,-0.9333316379080147,30.2817100051178,27.948084398278255,0.17094101877100343,0.7553506116094049,0.7631383362909538,1.1725321099594552,13.6144383565491,0.48999977111816406,-0.3424013717977097,-0.6254998207092299,-1.633874286959248,0.3828746455407881,-1.129687053834239,-0.12131258758422092,0.5396849217029143,35.06497366869652,3.0770368440389966,0.5041872331250096,12,0.11499977111816406,0.5550003051757812,0.6699995994567871,1.0199995040893555,1.239999771118164,3,0.0375285894969426,1.0,22.34000015258789,2.066629367783938,22.25,2.058824849375538,22.190000534057614,0.0375285894969426
4869,2018-12-07,22.280000686645508,22.280000686645508,21.899999618530273,21.93000030517578,879874.0,0.019679647490553398,1.1714323082707996,-1.2500068119891008,38.3177536774405,27.722177219445502,-0.23169081484766707,0.26987954101726785,0.3003539874553347,0.7323466199482098,13.976846654492064,0.43000030517578125,-0.44588362076254384,-0.1514995574951179,-1.10966127607049,0.8066621610802542,-0.6305804167828022,0.3275813017925664,0.05999946594238281,86.00006103515625,54.228857948919384,0.479080859287686,12,-0.3150005340576172,0.125,0.2349991798400879,0.5899991989135742,0.9799995422363317,4,0.010771982213717779,-2.0000136239782016,21.850000381469727,1.0,22.34000015258789,2.066629367783938,22.25,0.010771982213717779
4870,2018-12-10,22.170000076293945,22.3700008392334,22.170000076293945,22.170000076293945,1258783.0,-0.004937190617659959,0.0,0.0,38.801269801539384,29.508170326367065,-0.11146454989665955,0.32320540323696534,0.37722833443127257,0.8315786704151122,14.22218226362327,0.20000076293945312,-0.5170532385647917,-0.21500015258789062,-1.125650099866622,0.6956497946908407,-0.670325126227258,0.2403248210514768,-0.5900001525878942,61.53834867769504,26.958398510397984,0.45532497363936614,12,-0.19499969482421875,0.25500011444091797,0.21500015258789062,0.6999998092651367,1.2299995422363281,0,0.030672093046264726,1.1714323082707996,22.280000686645508,-2.0000136239782016,21.850000381469727,1.0,22.34000015258789,0.030672093046264726
4871,2018-12-11,22.61000061035156,22.8799991607666,22.34000015258789,22.459999084472656,1248316.0,0.019846663623970917,-1.7692300168238193,100.0,50.150153590254426,32.511361767623114,-0.526925511768539,-0.16461436772942406,-0.10565331264460909,0.38262013299927844,14.041406192206946,0.7099990844726562,-0.5210606159001863,0.2500003814697216,-0.602438277450652,1.1024390403900952,-0.17621894799046345,0.6762197109299066,-1.0142006683349614,73.78651743652004,34.235700643873734,0.4262193294601866,12,-0.3800010681152308,-0.18500041961669567,-0.25250053405761363,0.2599992752075231,0.7399997711181712,1,0.003980546225491377,0.0,22.170000076293945,1.1714323082707996,22.280000686645508,-2.0000136239782016,21.850000381469727,0.003980546225491377
4872,2018-12-12,23.149999618530273,23.28000068664551,22.709999084472656,22.71999931335449,852836.0,0.023883192994319735,-1.5333361590302366,2.8666395402065916,60.88153155401664,37.82426411377592,-1.0066065759628984,-0.7269186704482351,-0.6912021941204358,-0.1591362917454262,14.41198525389687,0.6700000762939524,-0.4826641122241071,0.7804993629455552,-0.10373575916690214,1.6647344850580126,0.33838180188932654,1.222616924001784,-1.5028317077636757,90.90901815582079,44.4403998604495,0.44211756105622835,12,-0.7199993133544922,-0.7199993133544922,-0.7124996185302734,-0.2799997329711914,0.30000114440917613,2,-0.018142552190703265,-1.7692300168238193,22.61000061035156,0.0,22.170000076293945,1.1714323082707996,22.280000686645508,-0.018142552190703265
4873,2018-12-13,23.25,23.34000015258789,23.01000022888184,23.170000076293945,823804.0,0.004319670976999923,1.5384587169423487,0.1860462021610673,69.57830356260581,43.32232556019596,-0.9633571671373922,-0.8508530435511616,-0.8178315836538133,-0.26001108379778515,14.757758625010512,0.32999992370605113,-0.40969522741572817,0.8679997444152825,-0.059761078925632205,1.7957605677561972,0.40411933274482337,1.3318801560857416,-1.5048621226806667,93.74999172158019,41.148291831691125,0.4638804116704577,12,-0.6549997329711914,-0.7899999618530273,-0.627500057220459,-0.38000011444091797,0.37999916076660156,3,-0.006021479124664109,-1.5333361590302366,23.149999618530273,-1.7692300168238193,22.61000061035156,0.0,22.170000076293945,-0.006021479124664109
4874,2018-12-14,23.239999771118164,23.31999969482422,23.06999969482422,23.13999938964844,853405.0,-0.0004301173712617512,-1.0833353201567206,1.2500059604701175,68.61537053034851,47.502726227655245,-0.8218797601872012,-0.863879466837929,-0.8370598568786285,-0.2535070348898003,15.49080773670926,0.25,-0.3318637650732228,0.8444994926452623,-0.12615313150509877,1.8151521167956233,0.35917318057008174,1.3298258047204428,-1.367272911777345,91.452959406081,32.9694327681823,0.4853263120751797,12,-0.6449995040893555,-0.7799997329711914,-0.6624999046325684,-0.36999988555908203,0.610000610351566,4,-0.006454372633716066,1.5384587169423487,23.25,-1.5333361590302366,23.149999618530273,-1.7692300168238193,22.61000061035156,-0.006454372633716066
4875,2018-12-17,23.290000915527344,23.649999618530273,23.15999984741211,23.15999984741211,946734.0,0.0021515122591060365,-6.538396079697174,1.3000057220241168,68.4210526315789,51.24240095141422,-0.7816338330274171,-0.9416839449453533,-0.9185678202521359,-0.3038750377790649,16.285844685016443,0.48999977111816406,-0.17981011093648647,0.8815006256103501,-0.13099515168310205,1.8939964029038023,0.37525273696362405,1.3877485142570762,-1.2998921927267588,72.51917177355831,9.418511160541321,0.5062478886467259,12,-0.5400009155273438,-0.6750011444091797,-0.7650008201599121,-0.4200010299682617,0.21999931335449574,0,-0.0012881359152503435,-1.0833353201567206,23.239999771118164,1.5384587169423487,23.25,-1.5333361590302366,23.149999618530273,-0.0012881359152503435
4876,2018-12-18,22.6200008392334,23.209999084472656,22.60000038146973,23.149999618530273,1969425.0,-0.02876771360911623,-1.1403474722597886,-4.076880190146425,56.81234588603669,53.53994347099318,-0.0599321906760828,-0.30794975428110405,-0.2923781407992152,0.3631358085363665,16.884327324593993,0.6900005340576136,-0.0583894281134647,0.22450046539306712,-0.7690040082773351,1.2180049390634693,-0.27225177144213575,0.72125270222827,-0.4639030268598461,1.9048068853515832,-61.754629102702076,0.4967522368352014,12,0.12999916076660156,-0.005001068115234375,-0.09000062942504883,0.2499990463256836,0.779998779296875,1,0.03448270337567805,-6.538396079697174,23.290000915527344,-1.0833353201567206,23.239999771118164,1.5384587169423487,23.25,0.03448270337567805
4877,2018-12-19,22.90999984741211,23.1299991607666,22.6200008392334,22.6299991607666,1204029.0,0.01282046849776064,-2.400019073656102,-0.528304399147809,66.1375541235306,57.52392615081683,-0.29119621100494797,-0.604528061519602,-0.5947068907933151,0.06956816213565276,17.58584979355077,0.5099983215332031,0.03225019100165838,0.4989995002746568,-0.5173486977213031,1.5153476982706167,-0.009174598723323157,1.0071735992726367,-0.6045118544228849,29.52378011342351,-40.23985400256177,0.5081740989979793,12,-0.13500022888183594,-0.2950000762939453,-0.37999963760375977,-0.039999961853027344,0.8400001525878906,2,0.019205610518907124,-1.1403474722597886,22.6200008392334,-6.538396079697174,23.290000915527344,-1.0833353201567206,23.239999771118164,0.019205610518907124
4878,2018-12-20,22.739999771118164,23.03000068664551,22.57999992370605,22.6299991607666,1414689.0,-0.007420343842260979,-3.2857402361488783,0.3928583592754818,61.74141391367715,60.126555065954236,0.020480516623827327,-0.42646480014507304,-0.4092849081603944,0.23864726543416737,17.84327975804817,0.45000076293946023,0.10757188475039214,0.3099994659423828,-0.7164914459228413,1.336490377807607,-0.20324598999022925,0.8232449218749949,-0.30006061557483577,14.95326103232183,-56.261034570889734,0.5132454559326127,12,0.1700000762939453,-0.125,-0.22749948501586914,0.13000011444091797,1.2800006866455078,3,0.031222559321352872,-2.400019073656102,22.90999984741211,-1.1403474722597886,22.6200008392334,-6.538396079697174,23.290000915527344,0.031222559321352872
4879,2018-12-21,22.420000076293945,22.76000022888184,22.1200008392334,22.6200008392334,4548011.0,-0.014072106334435674,1.666666666666642,-1.8181786655569427,53.050391436461055,61.70979080316775,0.40501970292928746,-0.0732016349709852,-0.06340144919763446,0.5553768597781925,17.201724713820333,0.639999389648441,0.1701853186902902,-0.03350019454956055,-1.0349362727552531,0.967935883656132,-0.5342182336524068,0.46721784455328574,1.2299995422363281,19.607808915927,-47.38989507435919,0.5007180391028466,12,0.4650001525878906,0.19499969482421875,0.017499923706054688,0.4499998092651367,1.9300003051757848,4,0.05396962891860402,-3.2857402361488783,22.739999771118164,-2.400019073656102,22.90999984741211,-1.1403474722597886,22.6200008392334,0.05396962891860402
4880,2018-12-24,22.81999969482422,22.95000076293945,22.280000686645508,22.299999237060547,567903.0,0.01784119612707835,-1.3928678474114315,-2.5999923706345727,56.934301826970554,62.463585051691766,0.11948384944512469,-0.43319189657379553,-0.4374936683858408,0.15152582868707398,16.509666119405424,0.6700000762939418,0.3156017132373705,0.32699947357177805,-0.6663910572863401,1.3203900044298962,-0.16969579185727923,0.8236947390008353,0.7993999481201186,64.22018188085876,-0.23557790843508997,0.49669526542905873,12,0.06500053405761719,-0.2049999237060547,-0.38249969482421875,0.05000019073486328,1.3700008392333949,0,0.04513587644258932,1.666666666666642,22.420000076293945,-3.2857402361488783,22.739999771118164,-2.400019073656102,22.90999984741211,0.04513587644258932
4881,2018-12-27,21.63999938964844,22.690000534057614,21.459999084472656,22.670000076293945,2496574.0,-0.05170904123383546,1.2990646875429017,-1.9807688075413497,43.26922442080803,60.50666203689081,1.2822632470065152,0.7489798963671177,0.7397622350831092,1.3223706977549412,16.276374715697923,1.3600006103515625,0.38524409480399413,-0.8300007820129345,-1.881315652600911,0.22131408857504198,-1.3556582173069245,-0.3043433467189445,1.949412277221679,10.77846089535759,-47.30706164323016,0.5256574352939888,12,0.9149999618530238,0.9149999618530238,0.985000610351559,1.230000495910641,2.569999694824215,3,0.08641408927802097,-1.3928678474114315,22.81999969482422,1.666666666666642,22.420000076293945,-3.2857402361488783,22.739999771118164,0.08641408927802097
4882,2018-12-28,22.01000022888184,22.059999465942386,21.61000061035156,21.61000061035156,1385257.0,0.01709800599210687,-1.2499964237178984,-0.38834888531287803,51.57480108012968,58.50627287217124,0.8197534834568607,0.392818365365347,0.372871785551677,0.9423989198051537,15.971809650378049,0.4499988555908274,0.47437590458672574,-0.45599994659423615,-1.5139899952778002,0.6019901020893279,-0.9849949709360182,0.07299507774754588,1.4942349346923827,35.03188427629571,-24.892971427548552,0.5289950243417825,12,0.5449991226196254,0.5449991226196254,0.7075004577636683,0.8599996566772425,2.360000610351559,4,0.06315308383434082,1.2990646875429017,21.63999938964844,-1.3928678474114315,22.81999969482422,1.666666666666642,22.420000076293945,0.06315308383434082
4883,2018-12-31,22.26000022888184,22.46999931335449,22.01000022888184,22.01000022888184,777033.0,0.011358473303055616,-2.679992675781193,0.6250005960470051,49.79591375984234,56.415222119892775,0.463271749312149,0.19785495247850093,0.11992468654988286,0.6837804919535593,14.73615602428967,0.45999908447264914,0.49556858378432267,-0.23449993133544567,-1.2335410012145047,0.7645411385436134,-0.734020466274977,0.26502060360408564,1.1624654915283195,53.69129149118689,-2.813974941807615,0.4995205349395303,12,0.29499912261962535,0.29499912261962535,0.3975000381469691,0.6099996566772425,2.1000003814697195,0,0.06693619747518786,-1.2499964237178984,22.01000022888184,1.2990646875429017,21.63999938964844,-1.3928678474114315,22.81999969482422,0.06693619747518786
4884,2019-01-02,22.53000068664551,22.56999969482422,21.809999465942386,22.01000022888184,877057.0,0.012129400493597231,1.5333405388909558,2.0800018310546875,53.55731731864553,54.763695974011284,0.09159920317597425,-0.019594135945677493,-0.15155807556323708,0.40456840345803613,13.376535635879014,0.7600002288818324,0.43224337238138233,0.0015005111694357254,-0.9503569343181653,0.9533579566570367,-0.474428211574363,0.47742923391323444,0.8139663683271472,71.81210716983105,15.284882591454384,0.47592872274380016,1,-0.19500160217285512,0.02499866485595348,0.07999992370605113,0.33999919891357067,1.519998550415039,2,0.06613403132301476,-2.679992675781193,22.26000022888184,-1.2499964237178984,22.01000022888184,1.2990646875429017,21.63999938964844,0.06613403132301476
4885,2019-01-03,22.350000381469727,22.51000022888184,22.18000030517578,22.3700008392334,1051739.0,-0.007989360838434378,1.2000050862759275,-0.038462384917287165,47.291664928198315,53.70584253425147,0.13883839199216297,0.18235709979899895,0.027416775314236475,0.5764522881444663,13.030307777972839,0.3500003814697301,0.31817002978424114,-0.18649978637695241,-1.1290221586011278,0.7560225858472229,-0.6577609724890401,0.28476139973513526,0.9186079546829333,72.35774374878874,17.269576125416776,0.4712611861120874,1,-0.055001258850097656,0.20499897003173828,0.11250019073486328,0.5199995040893555,1.590000152587887,3,0.08948545708563804,1.5333405388909558,22.53000068664551,-2.679992675781193,22.26000022888184,-1.2499964237178984,22.01000022888184,0.08948545708563804
4886,2019-01-04,22.53000068664551,22.6200008392334,22.34000015258789,22.40999984741211,851230.0,0.008053704792104766,-1.1538495396691486,-5.999904634751275,43.01803388549046,51.137006952247006,-0.061766401714272945,0.02572840616494787,-0.13026148452721031,0.3889805056852822,12.828112759245517,0.2800006866455078,0.20570463032524344,-0.020499515533444423,-0.9533722583675335,0.9123732273006446,-0.4869358869504907,0.4459368558836019,0.6662632794399492,91.08909582253013,38.857688743741605,0.4664363714170451,1,-0.28500080108642933,0.02499866485595348,-0.06750011444092152,0.33999919891357067,1.5,4,0.0736795293750725,1.2000050862759275,22.350000381469727,1.5333405388909558,22.53000068664551,-2.679992675781193,22.26000022888184,0.0736795293750725
4887,2019-01-07,22.59000015258789,22.59000015258789,22.36000061035156,22.5,1211437.0,0.002663092060087857,4.11109227313194,0.7499960263847827,42.50000433488176,48.99907255460308,-0.19213661078640598,-0.015369368977459885,-0.1722619229260829,0.3206649089761058,12.4502354866401,0.22999954223633168,0.08266904078662307,0.026999950408935547,-0.9006819209057149,0.954681821723586,-0.4368409852483879,0.490840886066259,0.5368132182330569,96.29621780471606,47.279413238632046,0.46384093565732454,1,-0.38500022888183594,-0.03500080108642578,-0.12749958038330078,0.2799997329711914,1.6700000762939489,0,0.07171309964330308,-1.1538495396691486,22.53000068664551,1.2000050862759275,22.350000381469727,1.5333405388909558,22.53000068664551,0.07171309964330308
4888,2019-01-08,22.670000076293945,22.82999992370605,22.51000022888184,22.51000022888184,1412764.0,0.0035413865943196843,-3.000000000000089,1.7777730682829258,43.6241662285882,47.951714198172766,-0.31638105365007263,-0.03245092112607395,-0.23586352984647618,0.2383181312986693,11.47688667573002,0.31999969482421164,0.046593183818174566,0.06599988937377788,-0.7993908178843583,0.931390596631914,-0.3666954642552902,0.49869524300284596,0.39014072307307046,84.31374748959396,38.98500888411577,0.43269535362906797,1,-0.4650001525878906,-0.11500072479248047,-0.20749950408935547,0.19999980926513672,1.010000228881836,1,0.07498900561174437,4.11109227313194,22.59000015258789,-1.1538495396691486,22.53000068664551,1.2000050862759275,22.350000381469727,0.07498900561174437
4889,2019-01-09,22.520000457763672,22.8799991607666,22.489999771118164,22.8700008392334,917456.0,-0.0066166571691866904,1.1081217619919066,-2.18750447035267,41.57548677042866,46.24517919189033,-0.16841530171920027,0.14382474787342048,-0.06829147420590331,0.38252008830917816,10.44207252396077,0.3899993896484375,-0.06219957271616039,-0.09599971771240234,-0.949041383357951,0.7570419479331463,-0.5225205505351767,0.33052111511037197,0.47613467300756795,48.57152977784801,6.406163390845599,0.4265208328227738,1,-0.35000133514404297,0.03499889373779297,-0.07999992370605469,0.34999942779541016,1.1099987030029297,2,0.081705156091751,-3.000000000000089,22.670000076293945,4.11109227313194,22.59000015258789,-1.1538495396691486,22.53000068664551,0.081705156091751
4890,2019-01-10,22.85000038146973,22.85000038146973,22.420000076293945,22.450000762939453,1148385.0,0.014653637522120677,1.1500035762820766,-1.1428548073307605,52.718671006223495,47.295117701380946,-0.5517326809056016,-0.13978611158185927,-0.3774891870388082,0.04634715600564476,9.68647883307381,0.4300003051757848,-0.13571489773747558,0.2000001907348654,-0.6321435699962308,1.0321439514659616,-0.2160716896306809,0.6160720711004117,0.08468930744956538,94.44466029705309,45.237373968283315,0.4160718803655474,1,-0.6050004959106481,-0.29500102996826527,-0.43499994277954457,0.019999504089351916,0.7899990081787109,3,0.05251636041826768,1.1081217619919066,22.520000457763672,-3.000000000000089,22.670000076293945,4.11109227313194,22.59000015258789,0.05251636041826768
4891,2019-01-11,22.70000076293945,22.979999542236328,22.68000030517578,22.809999465942386,1279522.0,-0.0065645346182104936,-3.0,-0.2749970197649344,47.432774124228516,46.83489248405859,-0.2632421036125585,0.018236817146114248,-0.20413289219601793,0.18907918072999408,10.185626356384846,0.2999992370605469,-0.15017578500972206,0.04550056457519247,-0.7867058208092068,0.8777069499595918,-0.3706026281170054,0.46160375726739034,-1.2400016784667933,54.83882876286662,3.011930425185703,0.41610319269219914,1,-0.3050012588500941,-0.14500141143798473,-0.3325004577636683,0.16999912261963246,1.0499992370605504,4,0.05462553874194653,1.1500035762820766,22.85000038146973,1.1081217619919066,22.520000457763672,-3.000000000000089,22.670000076293945,0.05462553874194653
4892,2019-01-14,22.729999542236328,22.82999992370605,22.440000534057614,22.53000068664551,923831.0,0.001321532083199628,-1.0526328998288017,-1.8181928525600626,49.8734147876058,46.84350370936564,-0.20156518193005013,-0.04726388517912028,-0.20639865167792948,0.15047642119620264,10.169591415810517,0.3899993896484375,-0.21741105295297558,0.09649934768676616,-0.7036395803474846,0.896638275721017,-0.30357011633035924,0.49656881170389155,-1.2396004486083996,55.35710028235599,-1.0872181215325725,0.40006946401712606,1,-0.33500003814697266,-0.17500019073486328,-0.47749900817871094,0.1400003433227539,1.1100006103515625,0,0.057193188323367616,-3.0,22.70000076293945,1.1500035762820766,22.85000038146973,1.1081217619919066,22.520000457763672,0.057193188323367616
4893,2019-01-15,23.11000061035156,23.170000076293945,22.78000068664551,22.940000534057614,1002347.0,0.01671804116885811,1.6896601619277853,0.8500052452387689,58.603497439824515,47.404190389496634,-0.5009993153361343,-0.4619769268329499,-0.5533568729852902,-0.23249349657950802,9.824470350451891,0.4400005340576172,-0.1051963887520202,0.48350038528441885,-0.2961157941572061,1.2631165647260438,0.09369229556360636,0.8733084750052313,-1.5898095077514611,92.00007120768183,29.61989268160577,0.389808089720813,1,-0.43500041961669567,-0.5550012588500941,-0.9250001907348597,-0.24000072479247692,0.6899986267089915,1,0.049761989967891385,-1.0526328998288017,22.729999542236328,-3.0,22.70000076293945,1.1500035762820766,22.85000038146973,0.049761989967891385
4894,2019-01-16,23.09000015258789,23.1299991607666,22.920000076293945,23.10000038146973,678924.0,-0.0008654460075916415,5.000163492193248,-0.05882484937564499,53.7190134754404,48.118340228079084,-0.4394187648034382,-0.4783136398595964,-0.5040556677356314,-0.21528898022700105,9.460698513876679,0.20999908447265625,-0.06532028247960042,0.4709999084472649,-0.2863336529033411,1.228333469797871,0.0923331277719619,0.8496666891225679,-1.50381669104004,89.33334350585938,26.062891005011622,0.3786667806753022,1,-0.33500003814697266,-0.5350008010864258,-0.9049997329711914,-0.2200002670288086,0.7299995422363281,2,0.02555219353351812,1.6896601619277853,23.11000061035156,-1.0526328998288017,22.729999542236328,-3.0,22.70000076293945,0.02555219353351812
4895,2019-01-17,23.26000022888184,23.3700008392334,23.0,23.01000022888184,686090.0,0.007362497841945537,-1.7407423105722728,-24.9994278084977,80.91603664728969,52.32922942383455,-0.5216137757834503,-0.6858399009402767,-0.6431426226334587,-0.3879232164402602,8.589441441348683,0.37000083923339844,-0.022774769165391007,0.6425000190734913,-0.1093364920363733,1.394336530183356,0.266581763518559,1.0184182746284236,-1.610464102744146,88.1719812628699,17.50727514194648,0.37591825555493186,1,-0.394999504089359,-0.7050008773803746,-1.0749998092651403,-0.39000034332275746,0.6499996185302699,3,0.015907090638173527,5.000163492193248,23.09000015258789,1.6896601619277853,23.11000061035156,-1.0526328998288017,22.729999542236328,0.015907090638173527
4896,2019-01-18,23.399999618530273,23.459999084472656,23.18000030517578,23.26000022888184,1003340.0,0.006018890295392154,1.1538506683099314,0.5599975585937358,79.07949256532851,56.393617004995306,-0.586949712051883,-0.8057171000294119,-0.769307427617683,-0.5299290940405257,9.123270422452357,0.279998779296875,-0.016172387035751967,0.7434994697570794,-0.08581290603477498,1.5728118455489337,0.3288432818611504,1.1581556576530083,-1.6472356096068381,94.11769105770114,18.16304642541391,0.41465618789592784,1,-0.46000003814697266,-0.8450002670288086,-1.1999993324279785,-0.5299997329711914,0.4899997711181676,4,0.01025640064233646,-1.7407423105722728,23.26000022888184,5.000163492193248,23.09000015258789,1.6896601619277853,23.11000061035156,0.01025640064233646
4897,2019-01-21,23.35000038146973,23.559999465942386,23.290000915527344,23.399999618530273,810465.0,-0.002136719567334966,-2.176487747958035,-0.3571389645776404,74.88586383786648,59.86713896158178,-0.46690751477234116,-0.7600311660364589,-0.7247897405971777,-0.4836845041395499,9.759336121329582,0.2699985504150426,0.045994448095758145,0.6715002059936559,-0.20795605916937276,1.5509564711566846,0.23177207341214157,1.1112283385751702,-1.4606575665023556,73.07699831761806,-5.458605307975972,0.4397281325815146,1,-0.36000061035156605,-0.7950010299682653,-1.0225005149841344,-0.4800004959106481,0.5299987792968714,0,0.01713060436811409,1.1538506683099314,23.399999618530273,-1.7407423105722728,23.26000022888184,5.000163492193248,23.09000015258789,0.01713060436811409
4898,2019-01-22,23.45000076293945,23.65999984741211,23.32999992370605,23.46999931335449,1449788.0,0.004282671513319514,-1.5384587169424035,0.3999771114671834,72.7722954579574,63.33345103797387,-0.4968816124980897,-0.8475680129325589,-0.8279331917549193,-0.5870558284903602,10.596009028204424,0.32999992370605824,0.12614711793322897,0.7360005378723109,-0.2088003787079522,1.680801454452574,0.26360007958217935,1.2084009961624425,-1.3935922828745753,71.62173656414187,-7.44360709736425,0.4724004582901312,1,-0.41000080108642223,-0.8900012969970668,-1.0200004577636683,-0.5800008773803675,0.3400001525878942,1,0.016631103495092336,-2.176487747958035,23.35000038146973,1.1538506683099314,23.399999618530273,-1.7407423105722728,23.26000022888184,0.016631103495092336
4899,2019-01-23,23.6299991607666,23.70000076293945,23.38999938964844,23.489999771118164,985265.0,0.0076758376107015636,1.214275009877255,-7.000476871721507,81.68319075406492,66.55173100995624,-0.5619650035210881,-0.9826493438016826,-1.0135611547266627,-0.7687740092069646,10.76522186346731,0.3100013732910085,0.21580464498232743,0.8554989814758294,-0.16218618753993397,1.8731841504915927,0.3466563969679477,1.364341565983711,-1.3811597166200578,89.99978201753714,9.6693309757039,0.508842584507882,1,-0.55999851226807,-1.0499992370605469,-1.102499008178711,-0.7599992752075195,0.24000167846679688,2,0.007194248088514765,-1.5384587169424035,23.45000076293945,-2.176487747958035,23.35000038146973,1.1538506683099314,23.399999618530273,0.007194248088514765
4900,2019-01-24,23.85000038146973,23.85000038146973,23.65999984741211,23.68000030517578,1024762.0,0.009310250889403404,1.2352993975024447,1.2142915531335403,82.03886551509585,70.39685227560817,-0.6986715878635081,-1.1821378236167774,-1.2348173185575853,-0.9873171047624361,11.49734490420088,0.22000122070312855,0.306950536834691,1.0240001678466832,-0.10187541176267345,2.14987574745604,0.4610623780420049,1.5869379576513616,-1.3979983526921806,100.0,20.161699170251822,0.562937789804678,1,-0.7049999237060582,-1.1950006484985387,-1.3225002288818395,-1.0700006484985387,-0.06999969482421875,3,-0.0012578904052689133,1.214275009877255,23.6299991607666,-1.5384587169424035,23.45000076293945,-2.176487747958035,23.35000038146973,-0.0012578904052689133
4901,2019-01-25,23.51000022888184,23.979999542236328,23.489999771118164,23.95000076293945,736712.0,-0.014255771368962056,-1.0416595472444856,-2.5882372740633404,69.65813602992425,72.59515463586577,-0.25891789305187984,-0.732409781450233,-0.9003712013744973,-0.6569224085069827,10.670577474133056,0.48999977111816406,0.42228613863239417,0.5904999732971241,-0.4259430567249751,1.6069430033192234,0.08227845828607272,1.0987214883081755,-0.8343184636735401,31.884021915203498,-43.97751897091809,0.5082215150110501,1,-0.13000011444092152,-0.7900009155273473,-0.8275003433227575,-0.8500003814697301,0.20999908447264914,4,0.017014020188688583,1.2352993975024447,23.85000038146973,1.214275009877255,23.6299991607666,-1.5384587169424035,23.45000076293945,0.017014020188688583
4902,2019-01-28,23.399999618530273,23.70000076293945,23.399999618530273,23.399999618530273,753796.0,-0.004678885975357483,0.0,-0.0,65.40084116526978,73.35041504980413,-0.049040201908027825,-0.5406541842823316,-0.7924816179531575,-0.5537516269505147,9.708187832198277,0.30000114440917613,0.4552203609592098,0.4109993934631362,-0.5309557381244545,1.3529545250507269,-0.05997817233065916,0.8819769592569315,-0.48954065345692754,10.769190139295707,-61.378470962497325,0.4709775657937961,1,0.05000019073486328,-0.6800003051757812,-0.7174997329711914,-0.7399997711181641,0.37000083923339844,0,0.02094016150026512,-1.0416595472444856,23.51000022888184,1.2352993975024447,23.85000038146973,1.214275009877255,23.6299991607666,0.02094016150026512
4903,2019-01-29,23.75,23.76000022888184,23.40999984741211,23.40999984741211,808418.0,0.014957281503225506,-1.058824849375645,100.0,73.92995502515913,75.59607522199511,-0.33381359761012064,-0.8150943651325093,-1.1418590625021068,-0.9038258074076708,9.664695660462113,0.36000061035156605,0.5413030037652682,0.6864997863769524,-0.24835198113017043,1.6213515538840753,0.21907390262338922,1.1539256701305156,-0.6470237310373186,61.01703682151724,-13.529859209492841,0.46742588375356203,1,-0.26000022888183594,-1.0300006866455078,-1.0550003051757812,-1.0900001525878906,0.14999961853027344,1,0.005473648874383175,0.0,23.399999618530273,-1.0416595472444856,23.51000022888184,1.2352993975024447,23.85000038146973,0.005473648874383175
4904,2019-01-30,24.020000457763672,24.09000015258789,23.399999618530273,23.420000076293945,1099443.0,0.011368440326891438,-1.156247299170007,1.7647062123439061,73.3067723028686,74.75060140594832,-0.5118464290888518,-1.020042415382573,-1.4071191510572305,-1.1729694440028524,9.542358427733486,0.6900005340576172,0.628172212754265,0.8820002555847175,-0.1095979424468645,1.8735984536162995,0.3862011565689265,1.3777993546005085,-0.7591599996117324,89.85512454424078,17.08882282254565,0.49579909901579045,1,-0.38500022888183594,-1.2450008392333984,-1.2575006484985352,-1.3950004577636719,0.5499992370605469,2,-0.009575334631685584,-1.058824849375645,23.75,0.0,23.399999618530273,-1.0416595472444856,23.51000022888184,-0.009575334631685584
4905,2019-01-31,24.35000038146973,24.43000030517578,23.920000076293945,23.93000030517578,1291638.0,0.013738547769235998,-1.3181800448226384,0.6999996821087693,80.6691318020188,74.92722798780281,-0.749821594554291,-1.2569703730022859,-1.7303806610032986,-1.5022606608537608,9.636125425499841,0.5100002288818359,0.6587634268271074,1.1120001792907743,0.053846981519864556,2.170153377061684,0.5829235804053177,1.641076778176231,-0.9500007629394567,92.23302229374295,16.488542210135137,0.5290765988854551,1,-0.4899997711181676,-1.4050006866455114,-1.6000003814697301,-1.8200006484985387,0.15999984741210938,3,-0.019712506559203535,-1.156247299170007,24.020000457763672,-1.058824849375645,23.75,0.0,23.399999618530273,-0.019712506559203535
4906,2019-02-01,24.190000534057614,24.46999931335449,24.06999969482422,24.29999923706055,1486983.0,-0.006570835519734808,-1.2857096146614801,-0.2619016262414941,75.88652770084124,75.03841286146667,-0.5207363319311504,-1.0184473452836684,-1.5605269431866375,-1.3466267652841957,10.012131707155566,0.3999996185302699,0.7193986240872903,0.8690003395080517,-0.21541366625553238,1.9534143452716357,0.32679333662625965,1.4112073423898437,-0.7900009155273402,73.83188232190341,-4.305926440495213,0.5422070028817917,2,-0.29000091552734375,-1.2250013351440394,-1.4400005340576136,-1.6600008010864222,0.12999916076660512,4,-0.01694914586028451,-1.3181800448226384,24.35000038146973,-1.156247299170007,24.020000457763672,-1.058824849375645,23.75,-0.01694914586028451
4907,2019-02-04,24.209999084472656,24.38999938964844,24.11000061035156,24.20000076293945,1063742.0,0.000826727985676845,-1.9473768747364475,-0.09089490385118212,72.35770088420371,74.99234679771627,-0.45361787159297506,-0.9600806463059648,-1.561209494277655,-1.374751412990932,10.408457835494291,0.2799987792968821,0.6891879030164496,0.8079989433288581,-0.28845643493409767,1.904454321591814,0.259771254197382,1.3562266324603343,-0.5959995269775398,75.70090625824464,-0.6551881780947326,0.5482276891314771,2,-0.2799997329711914,-1.1699991226196325,-1.6549997329711914,-1.6799993515014648,0.3300018310546875,0,-0.020239561736804634,-1.2857096146614801,24.190000534057614,-1.3181800448226384,24.35000038146973,-1.156247299170007,24.020000457763672,-0.020239561736804634
4908,2019-02-05,24.3700008392334,24.3700008392334,24.06999969482422,24.20000076293945,1169920.0,0.0066089120533407986,2.529423644380617,17.00286150323735,74.61539420855667,74.20703607043755,-0.5245562875249519,-1.0394875405942656,-1.6919006675973591,-1.5327704153488497,11.336178601410344,0.3000011444091797,0.6693819164325951,0.8830006599426277,-0.2378279349009631,2.0038292547862184,0.3225863625208305,1.4434149573644248,-0.5848013305664068,90.65434554749864,15.281329730390226,0.5604142974217956,2,-0.4350013732910156,-1.230001449584961,-1.8150014877319336,-1.8150014877319336,0.13999938964844105,1,-0.024620449766410424,-1.9473768747364475,24.209999084472656,-1.2857096146614801,24.190000534057614,-1.3181800448226384,24.35000038146973,-0.024620449766410424
4909,2019-02-06,24.36000061035156,24.489999771118164,24.229999542236328,24.34000015258789,1550002.0,-0.0004103499605030425,-1.166653421282683,0.11764969875122483,72.5409864898771,73.15171617874658,-0.4471368309787458,-0.932374535491924,-1.6388841973816213,-1.519867404762394,12.510275942726167,0.26000022888183594,0.6753972462323539,0.7810004234313936,-0.30721209194594223,1.8692129388087295,0.2368941657427257,1.3251066811200616,-0.4378411407470679,77.19311747935316,3.2970196709676998,0.5441062576886674,2,-0.4150009155273402,-1.2100009918212855,-1.805001258850094,-1.805001258850094,0.11999893188476918,2,-0.018883455677164984,2.529423644380617,24.3700008392334,-1.9473768747364475,24.209999084472656,-1.2857096146614801,24.190000534057614,-0.018883455677164984
4910,2019-02-07,24.04999923706055,24.34000015258789,24.04999923706055,24.21999931335449,963771.0,-0.012725836023143478,-2.4117739456294696,-8.499809269503348,62.45208796011089,72.35104417098955,-0.11821357369256802,-0.556389117259787,-1.291160955315771,-1.2111315196884185,13.376059897118239,0.3100013732910085,0.6810439433768529,0.4109991073608441,-0.6396528506035892,1.4616510653252774,-0.11432687162137256,0.9363250863430608,-0.014271707153323376,0.0,-68.39129471214711,0.5253259789822174,2,-0.10499954223633168,-0.7149991989135778,-1.6050000190734899,-1.4949998855590856,0.610000610351559,3,0.021621641341358577,-1.166653421282683,24.36000061035156,2.529423644380617,24.3700008392334,-1.9473768747364475,24.209999084472656,0.021621641341358577
4911,2019-02-08,23.940000534057614,24.1200008392334,23.920000076293945,23.989999771118164,1340996.0,-0.004573750789706121,-3.4444538634340693,0.2941130271853489,61.04868378754844,71.8674711290205,0.0661517277132333,-0.3675753683067917,-1.146197479497701,-1.1083199473407959,14.447900862101179,0.20000076293945312,0.6504589491185051,0.23900041580199982,-0.7207563253851994,1.198757156989199,-0.2408779547915998,0.7188787863955994,0.5499992370605504,3.5088541178668926,-61.6339881465089,0.4798783705935998,2,0.004999160766605115,-0.5250005722045863,-1.5150012969970668,-1.3850011825561488,0.4099998474121165,4,0.02380951053085112,-2.4117739456294696,24.04999923706055,-1.166653421282683,24.36000061035156,2.529423644380617,24.3700008392334,0.02380951053085112
4912,2019-02-11,24.03000068664551,24.25,23.88999938964844,23.989999771118164,1191045.0,0.003759404786138676,-1.9999841055392789,-0.8000305180438076,60.90224701295776,70.41994801655368,0.08371918222288244,-0.37438392005288534,-1.1991437651721846,-1.2066535702204355,15.15550186288159,0.36000061035155895,0.6029667066140831,0.26400051116943857,-0.5890165328147496,1.1170175551536268,-0.16250801082265554,0.6905090331615327,0.44859909057616676,23.333534664450042,-39.296525884153795,0.426508521992095,2,-0.08500099182129262,-0.6050004959106481,-1.630001068115238,-1.4750013351440465,0.5100002288818324,0,0.012068206404166837,-3.4444538634340693,23.940000534057614,-2.4117739456294696,24.04999923706055,-1.166653421282683,24.36000061035156,0.012068206404166837
4913,2019-02-12,24.26000022888184,24.29999923706055,24.03000068664551,24.11000061035156,883403.0,0.009571349798759954,1.3478376249118154,3.7499046347509415,61.62362350808187,69.12182037268849,-0.074123856401755,-0.5415779165666699,-1.3757576991105473,-1.4413386529947552,16.527595879643172,0.26999855041503906,0.6129007779268498,0.4365000724792516,-0.3847770503760728,1.257777195334576,0.02586151105159118,0.847138633906912,0.19505553283691057,61.66676733222531,2.395569937444229,0.410638561427662,2,-0.07000064849853871,-0.8050003051757848,-1.8800005912780797,-1.7050008773803746,0.3400001525878906,1,0.011541660511287244,-1.9999841055392789,24.03000068664551,-3.4444538634340693,23.940000534057614,-2.4117739456294696,24.04999923706055,0.011541660511287244
4914,2019-02-13,23.68000030517578,24.25,23.63999938964844,24.21999931335449,1234852.0,-0.023907663571064663,1.0333340750795403,-3.6000025431377836,47.231270560679405,65.40650245698411,0.5057613281022384,0.089477222649613,-0.7531691837553645,-0.8702428853302777,17.536632455492263,0.6200008392333984,0.6333227451227046,-0.17299985885620117,-0.9225992574404032,0.5765995397280008,-0.5477995581483022,0.20179984043589982,0.7524532016601562,5.714410275692842,-46.4053123609611,0.3747996992921009,2,0.38499927520751953,-0.22500038146972656,-1.3000006675720215,-1.1250009536743164,1.1100006103515625,2,0.035050672002088,1.3478376249118154,24.26000022888184,-1.9999841055392789,24.03000068664551,-3.4444538634340693,23.940000534057614,0.035050672002088
4915,2019-02-14,23.6299991607666,23.93000030517578,23.56999969482422,23.81999969482422,1321380.0,-0.0021115347873644774,-1.322588584191129,0.3518534870988844,52.158252156742655,62.77002739652872,0.49493773011717224,0.17773140001359167,-0.6712432789550284,-0.8266529562860967,18.00295712259206,0.3600006103515625,0.5976533696179267,-0.24150094985962056,-0.9464096100253521,0.46340771030611094,-0.5939552799424845,0.11095338022324341,0.7549070990380855,8.219110077600357,-44.541065844321075,0.3524543300828654,2,0.40000057220458984,-0.17499923706054688,-1.2674999237060547,-1.0749998092651367,1.0400009155273438,3,0.035971240442572716,1.0333340750795403,23.68000030517578,1.3478376249118154,24.26000022888184,-1.9999841055392789,24.03000068664551,0.035971240442572716
4916,2019-02-15,23.63999938964844,23.809999465942386,23.559999465942386,23.6299991607666,1239555.0,0.000423200560177861,-2.3333418104600843,-0.05263263564726058,54.47760397354483,60.78334996201106,0.44557188593829267,0.19671914483754094,-0.6504785825598169,-0.8430713376144894,18.294455224237776,0.25,0.5444387241539417,-0.24350070953368785,-0.9223010315180353,0.4352996124506596,-0.5829008705258616,0.09589945145848588,0.6797143449578087,10.810803844597434,-45.30864830474654,0.3394001609921742,2,0.3850002288818324,-0.17499923706055043,-1.2399997711181676,-1.0850000381469762,1.19000053405761,4,0.0431472285997736,-1.322588584191129,23.6299991607666,1.0333340750795403,23.68000030517578,1.3478376249118154,24.26000022888184,0.0431472285997736
4917,2019-02-18,23.75,23.85000038146973,23.6299991607666,23.63999938964844,1060474.0,0.004653156226379851,-2.3846063558203547,10.99980926949793,50.0,58.048306161060324,0.29441979352516867,0.12461086650609587,-0.7307031626353364,-0.958755935439136,18.430497547653363,0.22000122070312855,0.43471607684666225,-0.15350008010864258,-0.7882577643829372,0.481257604165652,-0.4708789222457881,0.16387876202850293,0.4937423077398648,25.675755787129035,-28.592178527970965,0.3173788421371471,2,0.27499961853027344,-0.2849998474121094,-1.2750005722045898,-1.1950006484985352,1.1900005340576136,0,0.025263173956620255,-2.3333418104600843,23.63999938964844,-1.322588584191129,23.6299991607666,1.0333340750795403,23.68000030517578,0.025263173956620255
4918,2019-02-19,23.84000015258789,23.8799991607666,23.649999618530273,23.75,615930.0,0.0037894801089637387,1.705906112557221,0.8181786655569692,46.01769612757961,55.10127389858282,0.13559171970481287,0.06885690590725346,-0.7734709841096503,-1.057487195722011,18.39501586612538,0.22999954223632812,0.344922854822201,-0.08299989700317312,-0.6820558021732559,0.5160560081669097,-0.3825278495882145,0.21652805558186827,0.3353678709722274,40.579778250160714,-8.807126214923386,0.29952795258504167,2,0.1099996566772461,-0.2049999237060547,-1.3650007247924805,-1.2850008010864258,1.2099990844726598,1,0.029362447921942092,-2.3846063558203547,23.75,-2.3333418104600843,23.63999938964844,-1.322588584191129,23.6299991607666,0.029362447921942092
4919,2019-02-20,23.79999923706055,24.059999465942386,23.76000022888184,23.85000038146973,768926.0,-0.0016778907412463573,-3.6154026732397258,-0.5555673292925868,36.040602256477136,52.166664375956856,0.09812115347620676,0.128853183893888,-0.6995910391632592,-1.0231855445784568,18.44873600047694,0.2999992370605469,0.2700331649669252,-0.1315008163452127,-0.7177390598049698,0.45473742711454435,-0.42461993807508946,0.16161830538466404,0.3138319307377948,47.99995422363281,3.866204884129523,0.2931191217298785,2,0.13000011444091797,-0.09499931335449574,-1.1849994659423864,-1.2449998855590856,1.2200012207031214,2,0.0336134945400941,1.705906112557221,23.84000015258789,-2.3846063558203547,23.75,-2.3333418104600843,23.63999938964844,0.0336134945400941
4920,2019-02-21,23.81999969482422,23.979999542236328,23.6299991607666,23.90999984741211,1119311.0,0.0008403553951599196,2.043487635380558,1.7999618539004387,39.890708104339204,49.815778188933606,0.04700761418962074,0.11224475673331824,-0.6812353572483829,-1.048028449388319,18.036159609788736,0.35000038146972656,0.16648771514727656,-0.11000032424926687,-0.6972692400259781,0.4772685915274444,-0.4036347821376225,0.18363413363908876,0.23999977111816762,52.00004577636648,11.142780082710232,0.2936344578883555,2,0.10999965667724965,-0.07499980926513672,-1.1649999618530273,-1.265000343322754,1.1100006103515625,3,0.04072213405249925,-3.6154026732397258,23.79999923706055,1.705906112557221,23.84000015258789,-2.3846063558203547,23.75,0.04072213405249925
4921,2019-02-22,23.90999984741211,24.0,23.649999618530273,23.76000022888184,810397.0,0.0037783439857661527,1.121214923561541,-1.6666596024244085,42.1053054258897,47.72722912370382,-0.05330081913207252,0.05665268485515895,-0.7452274425114993,-1.1494224179697454,18.12826489240768,0.35000038146972656,0.0699035906250316,-0.040000152587889914,-0.5933065587438193,0.5133062535680395,-0.3166533556658564,0.23665305049007657,0.149999618530277,65.1163925409409,27.48242482677371,0.2766532030779647,2,0.01999950408935902,-0.07499980926513672,-1.1999998092651367,-1.3550004959106445,1.0900001525878906,4,0.0317858734308647,2.043487635380558,23.81999969482422,-3.6154026732397258,23.79999923706055,1.705906112557221,23.84000015258789,0.0317858734308647
4922,2019-02-25,23.88999938964844,24.07999992370605,23.809999465942386,23.959999084472656,1093946.0,-0.0008364892468133434,-1.3478347403512954,-0.4666658189539947,36.36362651165173,44.92056279076714,-0.0617406970815324,0.12147288794624345,-0.716323539901186,-1.145039537336718,18.56802393485026,0.27000045776366477,0.018821956920547223,-0.08450059890746786,-0.5751065755556013,0.4061053777406656,-0.3298035872315346,0.16080238941659886,-0.3299999237060547,57.7777306828309,25.741318376648273,0.24530298832406586,2,0.015000343322750354,9.536743128535363e-07,-1.1424999237060582,-1.3350000381469762,1.3000011444091726,0,0.03934703047606236,1.121214923561541,23.90999984741211,2.043487635380558,23.81999969482422,-3.6154026732397258,23.79999923706055,0.03934703047606236
4923,2019-02-26,23.8799991607666,23.959999084472656,23.75,23.79999923706055,722766.0,-0.0004185947734336448,-1.3333439298089456,-1.1428610354223505,36.36362651165173,43.71304678531962,-0.12439356691378833,0.14936996331670116,-0.7005763043682407,-1.1416126441154262,18.81318497554121,0.20999908447265625,-0.02324855456473429,-0.10100078582763672,-0.5824422044719952,0.3804406328167218,-0.341721495149816,0.13971992349454254,-0.30959968566894247,55.55546136565974,28.02356327694836,0.24072070932217945,2,-0.05999946594238281,0.030000686645507812,-1.107499599456787,-1.3249998092651367,1.380001068115238,1,0.044388668783227114,-1.3478347403512954,23.88999938964844,1.121214923561541,23.90999984741211,2.043487635380558,23.81999969482422,0.044388668783227114
4924,2019-02-27,23.790000915527344,23.90999984741211,23.71999931335449,23.88999938964844,856054.0,-0.003768770871111271,1.7143051771117674,-1.2499821185896143,41.55850107257328,42.535296664856354,-0.01916635724885296,0.23321055984567707,-0.605435962533381,-1.0597358241401693,18.309089817430348,0.19000053405762074,-0.07648830299952891,-0.1794990539550767,-0.6679546951151991,0.3089565872050457,-0.4237268745351379,0.0647287666249845,-0.2094094314575159,35.555885220192714,4.353787166160224,0.24422782058006065,2,0.029998779296875,0.14999866485595703,-0.9900012016296387,-1.230001449584961,1.6199989318847656,2,0.05296335742092495,-1.3333439298089456,23.8799991607666,-1.3478347403512954,23.88999938964844,1.121214923561541,23.90999984741211,0.05296335742092495
4925,2019-02-28,23.8700008392334,23.989999771118164,23.6299991607666,23.709999084472656,1442856.0,0.0033627541247314152,-1.2499925494567063,-1.6000419623101592,47.68213258959486,41.780244288861915,-0.06877417697516108,0.12164318370199112,-0.6808700975965429,-1.148592153762614,17.022453764164407,0.3600006103515625,-0.1529640496057496,-0.07549915313720845,-0.5313146453408066,0.38031633906638973,-0.30340689923900754,0.15240859296459064,-0.2794211863708469,53.333615903022505,17.858984258897763,0.22790774610179923,2,-0.015001296997070312,0.07499885559082031,-1.0450005531311035,-1.2900009155273438,1.5199985504150426,3,0.04817761114780117,1.7143051771117674,23.790000915527344,-1.3333439298089456,23.8799991607666,-1.3478347403512954,23.88999938964844,0.04817761114780117
4926,2019-03-01,23.78000068664551,24.0,23.76000022888184,24.0,1005898.0,-0.0037704293851535953,1.1818229107964617,-1.3749806287028759,41.72186601589535,40.8604516239614,0.048247340756219614,0.18904468184967627,-0.5656564197350598,-1.0699777063618257,15.608090315818332,0.2399997711181605,-0.14113825896414767,-0.14499931335448935,-0.5912943268287982,0.30129570011981954,-0.368146820091642,0.07814819338266332,-0.17963262836608962,33.33361590302314,-3.524898748224423,0.22314750673715358,3,0.07499885559081676,0.16499900817870738,-0.8800005912780797,-1.12500095367432,1.519998550415039,4,0.04835994892027462,-1.2499925494567063,23.8700008392334,1.7143051771117674,23.790000915527344,-1.3333439298089456,23.8799991607666,0.04835994892027462
4927,2019-03-04,23.71999931335449,23.8799991607666,23.61000061035156,23.8799991607666,791627.0,-0.002523186356538587,2.3749850988246397,0.7272743035988593,29.850771762213853,39.064126694476315,0.11571416445617544,0.2218274991713578,-0.48996785924299147,-1.0074561054851152,14.098490487036416,0.2699985504150426,-0.14396105433619866,-0.18050069808960245,-0.6145507073565888,0.2535493111773839,-0.3975257027230974,0.03652430654389249,-0.11003861776653423,28.204839782463846,-5.287754096465481,0.21702500463349342,3,0.1250009536743164,0.22500038146973012,-0.6699995994567836,-0.9999999999999964,1.6700000762939524,0,0.0539629310159746,1.1818229107964617,23.78000068664551,-1.2499925494567063,23.8700008392334,1.7143051771117674,23.790000915527344,0.0539629310159746
4928,2019-03-05,23.770000457763672,23.88999938964844,23.60000038146973,23.70000076293945,1999848.0,0.002107974108626287,-1.1481371593269756,-0.437498509882472,55.5555293918187,41.232451931736485,0.0611722659137115,0.13130305332317604,-0.5178969139207368,-1.0397712290603032,12.633446466819029,0.28999900817871094,-0.15296943033689203,-0.10049953460693217,-0.47704792624503156,0.2760488570311672,-0.2887737304259801,0.08777466121211575,0.30999946594237926,42.50005960470111,5.266772730328427,0.18827419581904883,3,0.06999969482421875,0.17499923706054688,-0.6850008964538574,-1.0500011444091797,1.7999992370605469,1,0.05973916907646282,2.3749850988246397,23.71999931335449,1.1818229107964617,23.78000068664551,-1.2499925494567063,23.8700008392334,0.05973916907646282
4929,2019-03-06,23.899999618530273,24.04999923706055,23.729999542236328,23.79999923706055,1138744.0,0.0054690432588586635,-1.6666666666666963,1.4285831062669068,65.16851043037346,44.04109663462918,-0.05939624272857458,-0.0368126100831887,-0.6135421797602589,-1.1442829994149193,10.914318895881747,0.3199996948242223,-0.15149513247427748,0.052499675750731,-0.24633159532863758,0.3513309468300996,-0.09691595978895506,0.20191531129041707,0.17040031433105085,66.66666666666588,24.699026973603047,0.14941563553968457,3,-0.05999946594238281,0.04500007629394531,-0.7950000762939453,-1.1800003051757812,1.4899997711181676,2,0.056903792136344666,-1.1481371593269756,23.770000457763672,2.3749850988246397,23.71999931335449,1.1818229107964617,23.78000068664551,0.056903792136344666
4930,2019-03-07,24.56999969482422,24.6299991607666,23.940000534057614,23.989999771118164,958696.0,0.02803347644300702,-1.029412507187625,5.799977111903924,79.99995077819666,48.25161278488551,-0.6837213610634478,-0.701841902000389,-1.2535897549515056,-1.7871956558764062,10.325234132680283,0.7299995422363281,-0.12775245460116125,0.6964997291564927,0.26323658693228325,1.1297628713807022,0.47986815804438976,0.9131313002685957,-0.9699993133544886,94.17480222808211,46.27221233375599,0.21663157111210402,3,-0.4549999237060547,-0.47500038146972656,-1.364999771118164,-1.7950000762939453,0.5699996948242223,3,0.03418804082300575,-1.6666666666666963,23.899999618530273,-1.1481371593269756,23.770000457763672,2.3749850988246397,23.71999931335449,0.03418804082300575
4931,2019-03-08,24.51000022888184,24.729999542236328,24.399999618530273,24.399999618530273,883058.0,-0.002441980736166527,-4.9999653211263695,0.1896562496917062,75.33330874976016,52.581577478008676,-0.5919066972682252,-0.6292098936668502,-1.1256766745201432,-1.7078469217654089,10.22043483326109,0.3299999237060547,-0.07614549905409973,0.6080002784729039,0.0896789411747676,1.1263216157710403,0.34883960982383755,0.8671609471219703,-0.8893998718261713,80.53101975710851,28.585180076894545,0.2591606686490677,3,-0.34500026702881215,-0.365000724792484,-1.1075000762939489,-1.5650005340576207,0.6299991607666016,4,0.03590367819456963,-1.029412507187625,24.56999969482422,-1.6666666666666963,23.899999618530273,-1.1481371593269756,23.770000457763672,0.03590367819456963
4932,2019-03-11,24.31999969482422,24.57999992370605,24.21999931335449,24.540000915527344,1021946.0,-0.007751959701482569,1.4000101725519687,-1.9999999999999354,64.9999642372643,55.76339278085451,-0.3738057988765817,-0.43887052140834726,-0.8804981750297287,-1.4986071500745801,9.572622104397457,0.3600006103515625,-0.038089156296482685,0.40349979400634695,-0.14523183782817384,0.9522314258408677,0.12913397808908655,0.6778656099236073,-0.6550233703613237,63.71680071567813,9.906375604361557,0.27436581591726067,3,-0.1549997329711914,-0.17500019073486328,-0.8875002861022949,-1.3550004959106445,0.3700008392333949,0,0.040296034314708296,-4.9999653211263695,24.51000022888184,-1.029412507187625,24.56999969482422,-1.6666666666666963,23.899999618530273,0.040296034314708296
4933,2019-03-12,24.540000915527344,24.540000915527344,24.239999771118164,24.459999084472656,556746.0,0.00904610293847763,6.499856952126645,-0.3636426688861146,70.78653370965895,59.01095196275292,-0.5479645780949234,-0.6712337423320349,-1.049686827052085,-1.7023653288443903,8.777954633397997,0.3000011444091797,-0.0026586594175981304,0.6095009803771987,0.011769049848830093,1.2072329109055673,0.3106350151130144,0.908366945641383,-0.8324236623535128,81.00013732910156,25.361909255708,0.2988659652641839,3,-0.3750009536743164,-0.3950014114379883,-1.0550012588500977,-1.5750017166137695,0.18999862670898438,1,0.03463726334188011,1.4000101725519687,24.31999969482422,-4.9999653211263695,24.51000022888184,-1.029412507187625,24.56999969482422,0.03463726334188011
4934,2019-03-13,24.51000022888184,24.690000534057614,24.45000076293945,24.540000915527344,1010804.0,-0.0012225218225856427,-2.2000050862758043,-0.3749999999999556,69.27372753940699,61.4100180682876,-0.45269742915851197,-0.6069836715087824,-0.9768787906874117,-1.656929495479197,9.326883890762494,0.23999977111816406,0.04822631941908284,0.5380002975463896,-0.10037295918518296,1.176373554277962,0.21881366918060152,0.8571869259121776,-0.7615260841455083,72.15195068894059,15.390362794522538,0.31918662836578643,3,-0.34500026702881215,-0.365000724792484,-0.9725008010864293,-1.5450010299682653,0.30999946594237926,2,0.04324763182553171,6.499856952126645,24.540000915527344,1.4000101725519687,24.31999969482422,-4.9999653211263695,24.51000022888184,0.04324763182553171
4935,2019-03-14,24.479999542236328,24.60000038146973,24.34000015258789,24.520000457763672,5710660.0,-0.0012240182115608178,1.5999923706345156,1.3333333333334911,66.47394765275291,64.16024936127178,-0.36550564419534837,-0.5376011097039601,-0.8977339344676949,-1.6102340433056455,9.956153034196078,0.2600002288818395,0.10328291481654617,0.46549959182739187,-0.18995461244284328,1.120953796097627,0.1377724896922743,0.7932266939625094,-0.6922643815999976,50.98041415626074,-4.529189232696737,0.32772710213511813,3,-0.3149995803833008,-0.33500003814697266,-0.932499885559082,-1.505000114440918,0.4099998474121129,3,0.03717319707633382,-2.2000050862758043,24.51000022888184,6.499856952126645,24.540000915527344,1.4000101725519687,24.31999969482422,0.03717319707633382
4936,2019-03-15,24.65999984741211,24.86000061035156,24.459999084472656,24.459999084472656,2432004.0,0.007352953780298099,-2.9999999999999645,-4.999904634751097,70.37034794420438,68.66242449260406,-0.45544573819932666,-0.6717061838867018,-1.0312880401156441,-1.7617850856825967,10.873613632498092,0.4000015258789027,0.16082946219574268,0.594499874114991,-0.09605221871525771,1.2850519669452396,0.24922382769986484,0.939775920530117,-0.8345741115117775,68.74994412075932,12.968447101748083,0.3452760464151252,3,-0.42999935150146484,-0.4499998092651367,-1.0199999809265137,-1.6850004196166992,0.06999969482421875,4,0.019464701752084812,1.5999923706345156,24.479999542236328,-2.2000050862758043,24.51000022888184,6.499856952126645,24.540000915527344,0.019464701752084812
4937,2019-03-18,24.35000038146973,24.35000038146973,24.07999992370605,24.209999084472656,1351356.0,-0.012570943546656665,2.8571136633014955,0.7000038146827315,60.730609514785044,69.23743339515588,-0.05216873094477492,-0.3314447872754691,-0.6794212335538532,-1.4275645826789365,11.260037550506482,0.5799999237060582,0.19796158702821742,0.25450038909912465,-0.4304499575522769,0.9394507357505262,-0.08797478422657434,0.5969755624248236,-0.46250015310232584,34.61541283057715,-20.31914596823551,0.3424751733257004,3,-0.0550003051757848,-0.14000034332275746,-0.6700005531311071,-1.37500095367432,0.7600002288818288,0,0.032443490587371615,-2.9999999999999645,24.65999984741211,1.5999923706345156,24.479999542236328,-2.2000050862758043,24.51000022888184,0.032443490587371615
4938,2019-03-19,24.540000915527344,24.60000038146973,24.35000038146973,24.3700008392334,1028150.0,0.007802896553636307,-1.3809411358662398,1.2142750098772188,66.37551202626639,69.37154468358841,-0.13573194561676516,-0.4915143350314253,-0.8270624215468843,-1.593430384908089,11.792680913063265,0.25,0.2626600472689944,0.40950088500976634,-0.2918206482322425,1.1108224182517752,0.05884011838876191,0.7601616516307708,-0.5941506642408889,58.97443421487043,1.5229799642306645,0.3506607666210046,3,-0.14000034332275746,-0.3300008773803711,-0.8550009727478027,-1.5650014877319336,0.6299991607666016,1,0.00611245366479829,2.8571136633014955,24.35000038146973,-2.9999999999999645,24.65999984741211,1.5999923706345156,24.479999542236328,0.00611245366479829
4939,2019-03-20,24.60000038146973,24.6299991607666,24.440000534057614,24.459999084472656,1061830.0,0.0024449659211065455,-1.1111146432696046,0.8235366715659534,66.07925480785394,67.82480068688366,-0.09610004593591981,-0.5149062244249798,-0.8382963085672017,-1.6274238338106954,11.875421418481597,0.18999862670898793,0.35867239679268437,0.4295002937316923,-0.28360945720919517,1.1426100446725798,0.07294541826124856,0.786055169202136,-0.59930110863937,66.66666666666757,8.33517960822659,0.35655487547044395,3,-0.13000011444092507,-0.39000034332275746,-0.7775006294250524,-1.62500095367432,0.42000007629394176,2,0.005284518648402958,-1.3809411358662398,24.540000915527344,2.8571136633014955,24.35000038146973,-2.9999999999999645,24.65999984741211,0.005284518648402958
4940,2019-03-21,24.790000915527344,24.82999992370605,24.59000015258789,24.59000015258789,832697.0,0.0077235988256623145,-1.3999885559518233,1.4285636435470543,71.30797986423235,67.37754192182503,-0.28118071252497856,-0.6624761774392383,-0.986956511801985,-1.7905285141960974,12.563501184503748,0.2399997711181605,0.42474759219675207,0.5710007667541497,-0.17301137760115282,1.3150129111094522,0.19899469457649843,0.9430068389318009,-0.7377435624457114,91.02568805096085,28.31219623727482,0.37200607217765197,3,-0.3200006484985387,-0.5800008773803711,-1.030001163482666,-1.8150014877319336,0.529998779296875,3,0.0012101161028228447,-1.1111146432696046,24.60000038146973,-1.3809411358662398,24.540000915527344,2.8571136633014955,24.35000038146973,0.0012101161028228447
4941,2019-03-22,24.670000076293945,24.86000061035156,24.61000061035156,24.809999465942386,2301816.0,-0.004840695232013248,1.0833187634110129,-0.6999942779759472,69.54730766030738,67.88280230216314,-0.15209111602164427,-0.5086999865332231,-0.8213217380477005,-1.6421404970510451,13.253630999785438,0.25,0.4742316588602762,0.41299991607666087,-0.3421120056369169,1.1681118377902386,0.03544395521987198,0.7905558769334498,-0.5692781277761156,75.64097861570673,8.208671550180725,0.3775559608567895,3,-0.19999980926514027,-0.46000003814697266,-0.9275002479553223,-1.6950006484985352,0.7800006866455043,4,0.008917685961659094,-1.3999885559518233,24.790000915527344,-1.1111146432696046,24.60000038146973,-1.3809411358662398,24.540000915527344,0.008917685961659094
4942,2019-03-25,24.82999992370605,24.88999938964844,24.5,24.520000457763672,1582725.0,0.006485603847478538,-1.2285655119045875,-2.2142915531334335,70.8661080294032,67.89164389324584,-0.25942036752353914,-0.6268030916860461,-0.9338546641386003,-1.7707781869024046,13.6062529393326,0.38999938964844105,0.43928624264473726,0.5259997367858844,-0.249667131636663,1.3016666052084318,0.1381663025746107,0.9138331709971581,-0.6837212554781971,88.88896738074502,17.546824825679167,0.3878334342112739,3,-0.34500026702880504,-0.5850000381469656,-1.085000038146969,-1.855000495910641,0.770000457763679,0,-0.004027401601973013,1.0833187634110129,24.670000076293945,-1.3999885559518233,24.790000915527344,-1.1111146432696046,24.60000038146973,-0.004027401601973013
4943,2019-03-26,24.940000534057614,25.020000457763672,24.790000915527344,24.82999992370605,1146794.0,0.004430149443800158,-1.4210653121048147,0.354841289862121,70.63490381529633,68.04288570167799,-0.3427588224709446,-0.6886255118678655,-1.0063819158259868,-1.848298921550711,14.304905522049294,0.22999954223632812,0.4217579584615976,0.5830002784728983,-0.21521089355470124,1.3812114505004978,0.1838946924590985,0.982105864486698,-0.7342242081161139,86.20690789149104,13.683731753717964,0.3991055860137996,3,-0.39000034332275035,-0.6300001144409144,-1.1950006484985316,-1.9650011062622035,0.6399993896484375,1,0.006816362175365409,-1.2285655119045875,24.82999992370605,1.0833187634110129,24.670000076293945,-1.3999885559518233,24.790000915527344,0.006816362175365409
4944,2019-03-27,25.04999923706055,25.04999923706055,24.6200008392334,24.989999771118164,817333.0,0.004410533305832409,13.33340750866104,0.545446663892389,62.24486816931792,67.57298798129632,-0.4113624294288556,-0.7371841422095748,-1.0762116729677942,-1.9269241160341544,14.94068394483185,0.429998397827152,0.4405243910499834,0.629999065399172,-0.1786124352478886,1.4386105660462327,0.22569331507564172,1.0343048157227024,-0.7628004979368335,100.0,28.967433309259604,0.40430575032353105,3,-0.48499965667724965,-0.7249994277954102,-1.257499217987064,-2.0749998092651403,1.010000228881836,2,0.004790452809908974,-1.4210653121048147,24.940000534057614,-1.2285655119045875,24.82999992370605,1.0833187634110129,24.670000076293945,0.004790452809908974
4945,2019-03-28,25.020000457763672,25.190000534057614,24.959999084472656,24.96999931335449,5704473.0,-0.0011975560962291798,-5.57131958257258,0.8333598245223738,63.21242601620541,66.77766332262976,-0.33157807819338814,-0.6499353596406436,-1.0110447886457123,-1.8658867850264151,16.06542974520805,0.23000144958495738,0.42837619716712183,0.542500305175782,-0.26498777870821044,1.3499883890597744,0.13875626323378754,0.9462443471177764,-0.6412656588875336,75.3623268529605,5.3027603377754104,0.4037440419419956,3,-0.3850002288818395,-0.625,-1.202500820159912,-2.0450010299682617,0.9300003051757777,3,0.0,13.33340750866104,25.04999923706055,-1.4210653121048147,24.940000534057614,-1.2285655119045875,24.82999992370605,0.0
4946,2019-03-29,24.93000030517578,25.18000030517578,24.93000030517578,25.11000061035156,1112632.0,-0.003597128334982269,-1.7777730682829653,-3.5999237078005506,66.66666666666667,67.4372252283944,-0.22266640197420173,-0.4947276223861934,-0.8907105398043171,-1.754636582586599,17.177649087211364,0.25,0.42062389495128727,0.39500017166137624,-0.36578912811959796,1.1557894714423504,0.01460552177088914,0.7753948215518633,-0.43768830337423736,62.318836573520265,-8.190142691918147,0.3803946498904874,3,-0.15999984741210938,-0.5349998474121094,-1.0925006866455078,-1.955000877380371,0.6599998474121094,4,0.015643777973298745,-5.57131958257258,25.020000457763672,13.33340750866104,25.04999923706055,-1.4210653121048147,24.940000534057614,0.015643777973298745
4947,2019-04-01,25.0,25.06999969482422,24.8799991607666,25.04999923706055,1310192.0,0.0028078497379595557,3.2222269317170347,0.27777306828299053,63.690446455738176,67.1388846094468,-0.2131861345439532,-0.48898666990510975,-0.9273254409930871,-1.8121840682278503,18.33903817685007,0.1900005340576172,0.4261535274186272,0.400999832153321,-0.2825482110079456,1.0845478753145876,0.05922581057268772,0.7427738537339543,-0.41001160368260514,66.66655512575164,-2.411456142649996,0.3417740215806336,4,-0.18499946594238637,-0.6049995422363281,-1.1175003051757812,-2.02500057220459,0.9500007629394496,0,0.018000030517578036,-1.7777730682829653,24.93000030517578,-5.57131958257258,25.020000457763672,13.33340750866104,25.04999923706055,0.018000030517578036
4948,2019-04-02,25.190000534057614,25.28000068664551,24.979999542236328,24.989999771118164,822494.0,0.007600021362304643,-1.7272679983354464,-4.000076295109128,68.47826763001567,67.405441589687,-0.3366949810222337,-0.5977992583692746,-1.0842688408927366,-1.9878624618666088,19.787027719618404,0.30000114440918324,0.4121574443309406,0.5200003623962353,-0.09226051379277678,1.1322612385852473,0.21386992430172924,0.8261308004907413,-0.5160104384565898,86.36361009160956,16.944318953283897,0.3061304380945057,4,-0.30000019073485973,-0.7499999999999929,-1.292500495910641,-2.2150011062622035,1.010000228881836,1,0.016276293716539714,3.2222269317170347,25.0,-1.7777730682829653,24.93000030517578,-5.57131958257258,25.020000457763672,0.016276293716539714
4949,2019-04-03,25.26000022888184,25.32999992370605,25.1200008392334,25.29999923706055,1290224.0,0.0027788683342655496,3.1999656678561017,-0.19999427797593292,70.74470837336574,67.3428558684796,-0.33886330012554566,-0.5909872342405471,-1.1255192066407709,-2.045222961338766,21.178544683804276,0.2099990844726527,0.4449149157302621,0.5220000267028837,-0.02923212233301342,1.0732321757387808,0.24638395218493514,0.7976161012208323,-0.48904843871369863,84.44453863434215,12.16852487872282,0.27561607451794934,4,-0.34500026702881215,-0.7950000762939489,-1.3950004577636754,-2.2850008010864293,0.9799995422363246,2,0.012668238001768861,-1.7272679983354464,25.190000534057614,3.2222269317170347,25.0,-1.7777730682829653,24.93000030517578,0.012668238001768861
4950,2019-04-04,25.40999984741211,25.440000534057614,25.21999931335449,25.25,953783.0,0.005938227124747231,1.0000000000000646,-4.0000953697963855,70.27028698919099,67.42318690502223,-0.4376956618545371,-0.7112981190819205,-1.2515261205301762,-2.180624808049309,21.05313027827696,0.220001220703125,0.4544585594712558,0.6299996376037598,0.009066633331244134,1.2509326418762754,0.31953313546750195,0.9404661397400176,-0.5384193932071462,94.64274766520724,21.01518790423073,0.3104665021362573,4,-0.4399995803833008,-0.8899993896484375,-1.5300002098083496,-2.435000419616699,1.0499992370605469,3,0.02558046526696356,3.1999656678561017,25.26000022888184,-1.7272679983354464,25.190000534057614,3.2222269317170347,25.0,0.02558046526696356
4951,2019-04-05,25.38999938964844,25.520000457763672,25.270000457763672,25.479999542236328,927983.0,-0.0007871097160083718,1.9411421519129362,-0.5625014901175183,83.33331295567002,68.80843189682966,-0.3406452590376219,-0.6556031456830489,-1.1963097895044754,-2.1461543558312535,20.754371671956516,0.25,0.46415010874601137,0.5659992218017607,-0.09762378683834783,1.2296222304418691,0.23418771748170641,0.8978107261218149,-0.40473491947294704,79.68737427170778,1.07856604219171,0.3318115043200536,4,-0.3199987411499059,-0.8299989700317418,-1.4899997711181676,-2.414999961853031,1.5600013732910085,4,0.022055982148598385,1.0000000000000646,25.40999984741211,3.1999656678561017,25.26000022888184,-1.7272679983354464,25.190000534057614,0.022055982148598385
4952,2019-04-08,25.29999923706055,25.479999542236328,25.229999542236328,25.3700008392334,556799.0,-0.0035447087338089656,-1.3809411358661592,0.7777942610096127,76.0273560996003,69.40759326175231,-0.1977612341932371,-0.5148142531521991,-1.067867307273925,-2.0396655563717765,21.077028384643842,0.25,0.44267094222833947,0.42699909210205433,-0.22454438635670115,1.0785425705608098,0.10122735287267659,0.7527708313314321,-0.20778756936742226,59.2591022760995,-20.931410197994595,0.3257717392293773,4,-0.22999858856201527,-0.7399988174438512,-1.399999618530277,-2.3249998092651403,1.600000381469723,0,0.011462487125396104,1.9411421519129362,25.38999938964844,1.0000000000000646,25.40999984741211,3.1999656678561017,25.26000022888184,0.011462487125396104
4953,2019-04-09,25.38999938964844,25.46999931335449,25.149999618530273,25.26000022888184,811110.0,0.003557318391379738,1.2069019948304935,-1.8570883627150065,76.51003790375952,70.99261212113471,-0.24274327699661313,-0.5669367334865392,-1.128870007704542,-2.1131250201589644,21.295769191617232,0.3199996948242152,0.43835082819751037,0.4744993209838917,-0.19619429601398508,1.1451929379817685,0.13915251248495508,0.8098461294828283,0.13000106811523082,67.4997019764928,-13.80657550613931,0.33534680849893816,4,-0.18999958038330433,-0.8299989700317418,-1.4949994087219274,-2.414999961853031,1.5,1,0.022055982148598385,-1.3809411358661592,25.29999923706055,1.9411421519129362,25.38999938964844,1.0000000000000646,25.40999984741211,0.022055982148598385
4954,2019-04-10,25.56999969482422,25.60000038146973,25.309999465942386,25.459999084472656,1390549.0,0.007089417467617709,2.411735667003111,0.8461640036973458,76.3513182618378,72.45248903731608,-0.3813248330840615,-0.6993066249338611,-1.2858876302573563,-2.274890993775557,21.26005220451434,0.29000091552734375,0.42242102016136585,0.6014996528625502,-0.10104487348474578,1.3040441792098463,0.25022738968890224,0.9527719160361983,-0.4200000762939453,93.33319204848823,12.708748300033363,0.35127226317364807,4,-0.3299999237060547,-0.9049997329711914,-1.677499771118164,-2.5950002670288086,1.2299995422363317,2,0.024638290013071495,1.2069019948304935,25.38999938964844,-1.3809411358661592,25.29999923706055,1.9411421519129362,25.38999938964844,0.024638290013071495
4955,2019-04-11,25.38999938964844,25.54999923706055,25.31999969482422,25.5,552154.0,-0.007039511432306078,1.190481380563084,-0.9999999999999677,73.37661613840936,73.19803897862084,-0.1601636719036037,-0.4718266723334459,-1.0951609201053678,-2.0784759823495307,21.658311951581403,0.25,0.3969002456692152,0.37599935531616424,-0.31103482454017595,1.0630335351725044,0.03248226538799415,0.7195164452443343,-0.23999977111816762,53.33319204848933,-26.768212933533256,0.34351708992817026,4,-0.149999618530277,-0.6199989318847692,-1.4974994659423864,-2.414999961853031,1.3800010681152308,3,0.033477762973727065,2.411735667003111,25.56999969482422,1.2069019948304935,25.38999938964844,-1.3809411358661592,25.29999923706055,0.033477762973727065
4956,2019-04-12,25.13999938964844,25.459999084472656,25.09000015258789,25.399999618530273,1392250.0,-0.00984639645568186,-1.055557027280482,2.3636253294493437,59.50919096782218,72.73345503551906,0.1371836708737213,-0.19396731575344717,-0.8319603192803875,-1.8109532718910906,21.086258778342458,0.3699989318847656,0.3926578897669728,0.10199937820435068,-0.5662450708528581,0.7702438272615595,-0.2321228463242555,0.43612160273295686,0.46000099182128906,9.803767572844484,-66.32806468637675,0.3341222245286051,4,0.1500005722045863,-0.2999992370605504,-1.034999847412113,-2.095000267028812,1.3700008392333984,4,0.052505955722804476,1.190481380563084,25.38999938964844,2.411735667003111,25.56999969482422,1.2069019948304935,25.38999938964844,0.052505955722804476
4957,2019-04-15,25.13999938964844,25.29999923706055,24.96999931335449,25.21999931335449,706074.0,0.0,1.7500019868233652,0.3076917433884521,56.5789159975257,71.41130485413129,0.1778319422282273,-0.13886780985628633,-0.8191322623528414,-1.7887818852640969,21.661287082808446,0.3299999237060618,0.3897066948840582,0.06249942779541229,-0.522752837780466,0.6477516933712906,-0.23012670499252508,0.35512556058334965,0.4498009872436519,26.984093344879145,-45.89571256830371,0.2926261327879386,4,0.14500045776366832,-0.2999992370605504,-0.9849996566772496,-2.045000076293949,1.5600013732910085,0,0.07199687419389078,-1.055557027280482,25.13999938964844,1.190481380563084,25.38999938964844,2.411735667003111,25.56999969482422,0.07199687419389078
4958,2019-04-16,24.690000534057614,25.15999984741211,24.690000534057614,25.15999984741211,835925.0,-0.01789971624963993,1.000000000000015,5.874997019765485,40.32260876252961,68.03107156403838,0.6140175990966448,0.34039716726039515,-0.3664280130533264,-1.3151711641039228,21.42413695543869,0.46999931335449574,0.3771938426375385,-0.39499940872192596,-0.9545286480088677,0.1645298305650158,-0.6747640283653986,-0.1152347890784533,0.8750078002929769,0.0,-66.58040548184474,0.27976461964347166,4,0.45499992370605824,0.149999618530277,-0.5350008010864222,-1.5950012207031214,2.0499992370605504,1,0.08950988402872517,1.7500019868233652,25.13999938964844,-1.055557027280482,25.13999938964844,1.190481380563084,25.38999938964844,0.08950988402872517
4959,2019-04-17,24.729999542236328,24.729999542236328,24.36000061035156,24.65999984741211,1174010.0,0.0016200488988868944,9.571444141689474,-0.1489357384899447,42.245960396483945,64.91725749818204,0.548625594095153,0.32742392475855553,-0.40287866960630936,-1.324539473569498,21.44006030734264,0.3699989318847692,0.3699805454542471,-0.3615003585815444,-0.8999293259938064,0.1769286088307176,-0.6307148422876772,-0.09228587487541162,0.7825083240966855,31.092383098627778,-32.957083026229284,0.2692144837061312,4,0.2500009536743164,0.1100006103515625,-0.5749998092651367,-1.5599994659423828,1.2700004577636719,2,0.08734330317002437,1.000000000000015,24.690000534057614,1.7500019868233652,25.13999938964844,-1.055557027280482,25.13999938964844,0.08734330317002437
4960,2019-04-18,24.81999969482422,24.85000038146973,24.53000068664551,24.649999618530273,562035.0,0.003639310725994216,1.7825885045650827,2.42858310626703,47.05880552988623,60.88675667309496,0.40916020805928,0.2527447954776072,-0.4782177017955789,-1.3843519827240236,20.86369631376706,0.31999969482421875,0.3362440750305993,-0.2730001449584947,-0.808049194139759,0.2620489042227696,-0.5405246695491286,-0.005475620367860756,0.6003075910302798,41.81815659700807,-21.522826992215542,0.26752452459063236,4,0.16000080108642578,0.020000457763671875,-0.6649999618530273,-1.5500001907348633,0.9099998474121094,3,0.07977435804115762,9.571444141689474,24.729999542236328,1.000000000000015,24.690000534057614,1.7500019868233652,25.13999938964844,0.07977435804115762
4961,2019-04-23,24.88999938964844,24.95000076293945,24.71999931335449,24.86000061035156,740713.0,0.002820293943791574,2.066654798840489,0.17646332843410928,47.058805529886335,57.66802883201562,0.291423051494899,0.2108841084490507,-0.5288944636004267,-1.4245682139237452,20.07559282457134,0.23000144958496094,0.2903920793559429,-0.2140004158019977,-0.7207295455289682,0.2927287139249728,-0.46736498066548293,0.03936414906148755,0.44548336216582385,56.382931233894375,-6.267337087547297,0.25336456486348474,4,0.09000110626220348,-0.04999923706055043,-0.7349996566772496,-1.6199998855590856,0.7800006866455043,1,0.07553238707177745,1.7825885045650827,24.81999969482422,9.571444141689474,24.729999542236328,1.000000000000015,24.690000534057614,0.07553238707177745
4962,2019-04-24,24.729999542236328,24.81999969482422,24.61000061035156,24.809999465942386,584726.0,-0.006428278478731286,3.199965667855647,-2.6667726347909415,37.49996112736868,53.33357585686108,0.40461512113233056,0.38262545744346,-0.35393391617278525,-1.2352532514474177,19.75689075079804,0.2799987792968821,0.2273592272871312,-0.3690002441406257,-0.8889149557119431,0.1509144674306917,-0.6289575999262844,-0.109042888354967,0.5274446382609206,46.24991059294781,-12.847207099303162,0.2599573557856595,4,0.2500009536743164,0.1100006103515625,-0.5099992752075195,-1.2099990844726562,0.8000011444091832,2,0.07197738453676283,2.066654798840489,24.88999938964844,1.7825885045650827,24.81999969482422,9.571444141689474,24.729999542236328,0.07197738453676283
4963,2019-04-25,25.11000061035156,25.270000457763672,24.690000534057614,24.690000534057614,1409178.0,0.015365995760179052,-1.7619038968942182,-5.250005960469929,46.51163615943292,50.018055623260544,-0.021546474608044264,0.016878765111698613,-0.7216648885306434,-1.5770450505893372,19.094839711183138,0.5799999237060582,0.15213823599015086,0.002500820159909267,-0.511999236472974,0.5170008767927925,-0.25474920815653235,0.2597508484763509,-0.75,82.41759623728228,25.430963861234027,0.2572500283164424,4,-0.15500068664550426,-0.13500022888182883,-0.8575005531311,-1.5100002288818324,0.6299991607666051,3,0.0633213904396488,3.199965667855647,24.729999542236328,2.066654798840489,24.88999938964844,1.7825885045650827,24.81999969482422,0.0633213904396488
4964,2019-04-26,25.170000076293945,25.29999923706055,24.90999984741211,25.149999618530273,604897.0,0.0023894649336508866,1.7857220708446413,0.047620128882248494,44.17476132673726,46.77340508863031,-0.16120530824134605,-0.035489131517543626,-0.7497460851072439,-1.6006531869049638,19.033480885574132,0.38999938964844105,0.09844922257969557,0.05650024414062571,-0.45797525297710706,0.5709757412583585,-0.20073750441824245,0.3137379926994939,-0.7917994689941423,83.1169603245962,29.617391635365657,0.25723774855886683,4,-0.26000022888183594,-0.18999958038330078,-0.8649997711181641,-1.5599994659423864,0.4099998474121058,4,0.06237583194538421,-1.7619038968942182,25.11000061035156,3.199965667855647,24.729999542236328,2.066654798840489,24.88999938964844,0.06237583194538421
4965,2019-04-29,25.020000457763672,25.11000061035156,24.8799991607666,25.04999923706055,452934.0,-0.005959460392356064,2.0666547988404416,-1.4999046347512743,41.55253050453318,44.77822059270931,-0.0773428989698779,0.12069877602069212,-0.5673011873647908,-1.4201938602482045,18.59436749896161,0.29000091552734375,0.02842875824430635,-0.09349937438964773,-0.6079748715073805,0.42097612272808504,-0.3507371229485159,0.16373837416922044,-0.6049279052734384,59.42038600390307,8.85197642577777,0.25723774855886683,4,-0.1900005340576172,-0.039999961853027344,-0.6800003051757812,-1.380000114440918,0.7299995422363281,0,0.039168646055409484,1.7857220708446413,25.170000076293945,-1.7619038968942182,25.11000061035156,3.199965667855647,24.729999542236328,0.039168646055409484
4966,2019-04-30,25.31999969482422,25.31999969482422,25.0,25.13999938964844,759625.0,0.011990376961302562,2.5555461365659307,-6.0002543234986625,50.416676600783525,44.093527326404626,-0.390152674802426,-0.15661429474980793,-0.8310225630853836,-1.6886376956770306,18.437376009284463,0.31999969482421875,-0.05286247655390852,0.18699989318847798,-0.32775483983849085,0.7017546262154468,-0.07037747332500643,0.4443772597019624,-0.8695300749511716,100.0,48.443525054476915,0.2573773665134846,4,-0.4799995422363281,-0.3399991989135742,-0.9799995422363281,-1.6799993515014648,0.6100006103515625,1,0.0161927271861666,2.0666547988404416,25.020000457763672,1.7857220708446413,25.170000076293945,-1.7619038968942182,25.11000061035156,0.0161927271861666
4967,2019-05-02,25.45000076293945,25.54999923706055,25.190000534057614,25.229999542236328,1621794.0,0.0051343234471603605,-1.3999974568620126,1.2222269317170391,51.22953702994367,45.305408245006184,-0.526972406366351,-0.264747615265275,-0.9260333661752576,-1.7874441014430893,18.651411072055318,0.3599987030029368,-0.11909354894386226,0.29450092315673615,-0.2349068283573068,0.8239086746707791,0.02979704739971467,0.5592047989137576,-0.9473593385693313,88.37225291480941,37.22835890156061,0.26470387575702187,5,-0.4950008392333949,-0.47000026702880504,-1.110000610351559,-1.8100004196166957,0.44999885559082387,3,0.00864437354653691,2.5555461365659307,25.31999969482422,2.0666547988404416,25.020000457763672,1.7857220708446413,25.170000076293945,0.00864437354653691
4968,2019-05-03,25.60000038146973,25.729999542236328,25.34000015258789,25.45000076293945,640833.0,0.005893894461044935,-1.1081000273214185,0.681812664724693,50.62242141677351,46.23612613614947,-0.5971057468333321,-0.4031245663517957,-1.041479705359098,-1.8972362235673472,18.48495038737859,0.3899993896484375,-0.1399900110109371,0.4240005493164105,-0.141550906741859,0.98955200537468,0.14122482128727754,0.7067762773455435,-1.0135703320843774,84.70598795005034,37.29188889643749,0.2827757280291346,5,-0.47000026702881215,-0.5550003051757848,-1.235000610351566,-1.9350004196167028,0.2700004577636683,4,-0.00273436303832586,-1.3999974568620126,25.45000076293945,2.5555461365659307,25.31999969482422,2.0666547988404416,25.020000457763672,-0.00273436303832586
4969,2019-05-06,25.57999992370605,25.6200008392334,25.29999923706055,25.29999923706055,477389.0,-0.000781267869751967,-1.285720124522345,1.8666759915057833,54.22223766940428,47.03206304054037,-0.49601410638096155,-0.3772638477544952,-0.9851564151885626,-1.8436022554624891,18.13832563761247,0.320001602172848,-0.15490338892866617,0.3880001068115213,-0.20499765691470628,0.9809978705377489,0.09150122494840929,0.6844989886746333,-0.8792129250355991,82.35299397502455,34.21340159176653,0.2964988818631137,5,-0.4099998474121058,-0.5349998474121058,-1.1499996185302699,-1.8499994277954066,-0.07999992370605113,0,0.006254880683710828,-1.1081000273214185,25.60000038146973,-1.3999974568620126,25.45000076293945,2.5555461365659307,25.31999969482422,0.006254880683710828
4970,2019-05-07,26.059999465942386,26.07999992370605,25.51000022888184,25.51000022888184,1350649.0,0.018764642051132263,-1.0727290382094221,1.9642781724920628,68.54840632409703,49.41979646211934,-0.8734775860443733,-0.8496312726983639,-1.4231513634602742,-2.285079263291049,17.828676037745943,0.5699996948242116,-0.08620033037901464,0.83549966812134,0.13136233788367235,1.5396369983590077,0.48343100300250796,1.187568333240172,-1.2562912129153467,98.1481056318011,43.293805578309716,0.35206866511883306,5,-0.7149991989135813,-0.8399991989135813,-1.6149997711181676,-2.1449995040893555,-0.399999618530277,1,-0.018419015812476958,-1.285720124522345,25.57999992370605,-1.1081000273214185,25.60000038146973,-1.3999974568620126,25.45000076293945,-0.018419015812476958
4971,2019-05-08,25.95000076293945,26.149999618530273,25.739999771118164,26.09000015258789,1461578.0,-0.004220978712861978,2.1538653403172088,-0.25454469791024303,65.63711425844497,52.5461468100167,-0.6674999562446189,-0.7331147379596032,-1.2744616351158768,-2.143832128559577,17.358572185811017,0.4099998474121094,-0.019965385581329542,0.6975008964538532,-0.07551452693704164,1.470516319844748,0.31099318475840576,1.0840086081493006,-0.9931375094309303,79.16676600783575,19.92837973190487,0.38650771169544657,5,-0.5300006866455043,-0.6950006484985316,-1.4350004196166957,-1.8950004577636683,-0.47000122070312145,2,-0.007707158268183245,-1.0727290382094221,26.059999465942386,-1.285720124522345,25.57999992370605,-1.1081000273214185,25.60000038146973,-0.007707158268183245
4972,2019-05-09,25.59000015258789,25.920000076293945,25.54999923706055,25.81999969482422,1396117.0,-0.013872855482366497,-1.3870916138559353,1.6428610354223017,68.00000610352012,54.93374347047084,-0.19297237794885191,-0.3692032626019426,-0.8785107396614258,-1.7629814766892231,16.79690218046047,0.40000152587889914,0.02618561448913681,0.32300024032592844,-0.46451032624174715,1.110510806893604,-0.07075504295790935,0.7167555236097662,-0.4660978079763254,34.117739456293414,-31.266657537761752,0.39375528328383774,5,-0.07500076293945312,-0.33500003814697266,-1.0074996948242188,-1.494999885559082,-0.149999618530277,3,0.013286445899200361,2.1538653403172088,25.95000076293945,-1.0727290382094221,26.059999465942386,-1.285720124522345,25.57999992370605,0.013286445899200361
4973,2019-05-10,25.95000076293945,26.21999931335449,25.5,25.60000038146973,1250286.0,0.014068019077958072,-1.6181738735395679,-1.5217438176902482,71.63122965832729,57.98446217398084,-0.47079774598485,-0.7221224614871353,-1.1973142227744056,-2.101423706758812,16.743175032608402,0.7199993133544886,0.08183632199070345,0.6550007820129373,-0.18873807168020917,1.4987396357060838,0.23313135516636407,1.0768702088595106,-0.6824447999792653,70.65233391037513,0.8918010357674717,0.4218694268465732,5,-0.4000015258789027,-0.6600008010864258,-1.345000267028805,-1.7650003433227504,-0.8100013732910085,4,-0.0019268263174999634,-1.3870916138559353,25.59000015258789,2.1538653403172088,25.95000076293945,-1.0727290382094221,26.059999465942386,-0.0019268263174999634
4974,2019-05-13,26.20000076293945,26.25,25.959999084472656,26.04999923706055,964994.0,0.00963391108477496,1.32000732421875,0.42857532111540464,73.15438389429421,61.49577921728761,-0.6250588093666991,-0.972357650120447,-1.3994613218449103,-2.32803304859652,16.36860931910534,0.2999992370605504,0.18583959603182265,0.8735007286071728,-0.05613518862157463,1.8031366458359201,0.40868276999280084,1.3383186872215447,-0.7800538639161765,93.33343505859327,19.21061472104796,0.46481795861437325,5,-0.5750007629394496,-0.8950004577636683,-1.535000324249264,-1.9149999618530238,-0.7400016784667933,0,-0.012595416568569107,-1.6181738735395679,25.95000076293945,-1.3870916138559353,25.59000015258789,2.1538653403172088,25.95000076293945,-0.012595416568569107
4975,2019-05-14,26.239999771118164,26.29999923706055,25.940000534057614,26.28000068664551,1080022.0,0.001526679657021024,8.00019073959215,-0.2666700574742238,72.8813712742837,63.99185640323208,-0.5294824070573299,-0.9965029174440829,-1.3927350451979166,-2.3449697154592997,16.00465248244731,0.3599987030029368,0.25213165539468463,0.8709997177124009,-0.14460313949173553,1.8866025749165374,0.3631982891103327,1.3788011463144692,-0.7399997711181641,92.5000596047012,15.466814167054494,0.5078014286020676,5,-0.49499988555908203,-0.9099998474121094,-1.549999713897705,-1.909999847412113,-1.1100006103515625,1,-0.028201211035552953,1.32000732421875,26.20000076293945,-1.6181738735395679,25.95000076293945,-1.3870916138559353,25.59000015258789,-0.028201211035552953
4976,2019-05-15,26.459999084472656,26.57999992370605,26.15999984741211,26.18000030517578,869944.0,0.008384120246702098,-1.6250029802350587,-6.999809269501572,78.73754994911602,67.04830228314012,-0.6378429613077117,-1.172663793416909,-1.5595878705128285,-2.529695277916975,16.783030187853463,0.42000007629394176,0.33254653969206416,1.0249990463256822,-0.09422071470022075,2.144218807351585,0.4653891658127307,1.5846089268386336,-0.7999992370605469,88.88881039717035,7.6327913383047274,0.5596098805129515,5,-0.5199995040893555,-0.9899988174438512,-1.714998722076416,-2.044999122619629,-1.2599983215332067,2,-0.030234288161030354,8.00019073959215,26.239999771118164,1.32000732421875,26.20000076293945,-1.6181738735395679,25.95000076293945,-0.030234288161030354
4977,2019-05-16,26.95000076293945,27.0,26.38999938964844,26.38999938964844,1298851.0,0.018518582593388677,-1.1785682658837624,2.0000136239781763,79.48719202727978,70.25549901764082,-0.9976020232976097,-1.6022607778588558,-1.98771911363351,-2.9858462208380097,18.281858466831363,0.610000610351559,0.45456962174449345,1.4245006561279254,0.1271756581799579,2.721825654075893,0.7758381571539417,2.073163155101909,-1.1060009002685511,96.66671752929665,14.914960517076565,0.6486624989739839,5,-0.8000011444091761,-1.2700004577636683,-2.1350002288818324,-2.490000724792477,-1.6200008392333984,3,-0.054545498296408534,-1.6250029802350587,26.459999084472656,8.00019073959215,26.239999771118164,1.32000732421875,26.20000076293945,-0.054545498296408534
4978,2019-05-17,26.899999618530273,26.989999771118164,26.770000457763672,26.920000076293945,799761.0,-0.0018553299812122948,1.7499940395298381,-0.03571501556528952,77.81349200508286,72.87674949938287,-0.8312144329093094,-1.452682674404194,-1.8767648501443759,-2.8992270192445417,20.541702793885936,0.2199993133544922,0.5400127209440484,1.2639995574951186,-0.10801258668185199,2.636011701672089,0.5779934854066333,1.950005629583604,-0.824799728393554,90.56599699502473,8.615688252663759,0.6860060720884861,5,-0.6499996185302734,-1.2199993133544922,-2.0849990844726562,-2.439999580383301,-1.5100002288818324,4,-0.05427505967200563,-1.1785682658837624,26.95000076293945,-1.6250029802350587,26.459999084472656,8.00019073959215,26.239999771118164,-0.05427505967200563
4979,2019-05-20,26.88999938964844,27.11000061035156,26.729999542236328,27.0,1618819.0,-0.0003717557257860715,1.3030239977805802,5.499904634750919,81.48145056051618,74.31375441454057,-0.6882229678311838,-1.3413344840372297,-1.808861887129126,-2.847185647554298,22.017508328016373,0.3800010681152308,0.622472168958673,1.145999336242678,-0.26522482044288864,2.5572234929282445,0.44038725789989286,1.851611414585463,-0.6298394775390648,81.19647808913084,-3.454848634126904,0.7056120783427838,5,-0.5849990844726598,-1.154998779296882,-2.009999275207523,-2.4299993515014684,-1.7399997711181676,0,-0.06507995685093537,1.7499940395298381,26.899999618530273,-1.1785682658837624,26.95000076293945,-1.6250029802350587,26.459999084472656,-0.06507995685093537
4980,2019-05-21,26.79999923706055,26.940000534057614,26.65999984741211,26.85000038146973,877747.0,-0.003346974883998599,1.4347732342625192,0.4545533361076579,76.81156515801952,75.55536007004885,-0.5388844151626024,-1.154588399294063,-1.6824103906951784,-2.7216277420674935,23.881622196105045,0.28000068664550426,0.7021771750567467,0.9569992065429709,-0.459090100841383,2.373088513927325,0.24895455285079393,1.6650438602351478,-0.3698711853027383,67.36830270200876,-14.707777708405246,0.7080446536921765,5,-0.4949989318847692,-1.0649986267089915,-1.8474993705749547,-2.2999992370605504,-1.7999992370605504,1,-0.05000000711697283,1.3030239977805802,26.88999938964844,1.7499940395298381,26.899999618530273,-1.1785682658837624,26.95000076293945,-0.05000000711697283
4981,2019-05-22,26.770000457763672,27.0,26.68000030517578,26.90999984741211,1586705.0,-0.0011193574683164842,1.0,2.799923707800877,74.81202576211479,76.31225114322604,-0.42503318072101237,-1.0292956160544193,-1.613623050192956,-2.6370434216143153,26.20544252824637,0.31999969482421875,0.7814030598401303,0.8330003738403313,-0.5662187144281994,2.232219462108862,0.13339082970606597,1.5326099179745967,-0.2038978942871097,52.77783664646296,-27.324439490629743,0.6996095441342658,5,-0.4650001525878906,-1.034999847412113,-1.765000343322754,-2.270000457763672,-2.1000003814697266,2,-0.061262654798403204,1.4347732342625192,26.79999923706055,1.3030239977805802,26.88999938964844,1.7499940395298381,26.899999618530273,-0.061262654798403204
4982,2019-05-23,26.51000022888184,26.84000015258789,26.479999542236328,26.670000076293945,1253072.0,-0.00971237297108185,-2.272714662227771,1.1428610354223179,66.42598731096933,75.73389088240847,-0.023252124771463656,-0.6631023696520941,-1.3109305271501022,-2.3293232354558775,28.053122892818394,0.3600006103515625,0.7787215236958325,0.48400011062622283,-0.8147989708655459,1.7827991921179915,-0.16539943011965974,1.1333996513721054,0.6000003814697195,4.762005679651335,-71.6697588235615,0.6493995407458844,5,0.0150003433227468,-0.7749996185302805,-1.4450001716613805,-1.9300003051757812,-2.2800006866455114,3,-0.04941529440332426,1.0,26.770000457763672,1.4347732342625192,26.79999923706055,1.3030239977805802,26.88999938964844,-0.04941529440332426
4983,2019-05-24,26.70000076293945,26.770000457763672,26.53000068664551,26.6299991607666,2100737.0,0.007167126835804893,1.2857013106147652,-0.4375104308227708,69.0476298602511,75.27758487862592,-0.10692097858704486,-0.7672118363621934,-1.4622431036129164,-2.4740062931496745,30.060809714195447,0.2600002288818324,0.7989095983373424,0.5945006370544412,-0.6621860888194071,1.8511873629282896,-0.03384272588248294,1.2228439999913654,0.3973998260498064,34.9207694776292,-39.07816317500103,0.6283433629369246,5,-0.17500019073486328,-0.9650001525878906,-1.6375007629394496,-2.1200008392333913,-2.44000053405761,4,-0.0513108913889998,-2.272714662227771,26.51000022888184,1.0,26.770000457763672,1.4347732342625192,26.79999923706055,-0.0513108913889998
4984,2019-05-27,26.739999771118164,27.0,26.71999931335449,26.71999931335449,363697.0,0.0014980901511520983,-26.99942780849699,0.285714285714351,63.60000610351561,74.24632208187391,-0.06958314798545473,-0.7205000506084787,-1.4613245405810886,-2.472306298177017,32.23313097374388,0.2999992370605504,0.8480228809089887,0.5559996604919419,-0.6497476952671057,1.7617470162509896,-0.046874017387580125,1.158873338371464,0.3450527969360344,50.0,-20.079040366350142,0.6028736778795232,5,-0.10499954223632812,-1.0049991607666051,-1.7474994659423828,-2.159999847412106,-2.100000381469723,0,-0.05048617774962949,1.2857013106147652,26.70000076293945,-2.272714662227771,26.51000022888184,1.0,26.770000457763672,-0.05048617774962949
4985,2019-05-28,26.0,26.649999618530273,26.0,26.540000915527344,6065710.0,-0.02767388846118979,-1.4074019129967927,-26.999427808501785,50.79870958463695,71.14200648582069,0.7071576615336781,0.10190813813968802,-0.6871952687970762,-1.6916131583176437,33.781065746592006,0.7399997711181641,0.8381214687798106,-0.23300008773803782,-1.3126313748792064,0.8466311994031308,-0.7728157313086221,0.3068155558325465,1.0729515075378409,0.0,-66.08209747541027,0.5398156435705838,5,0.5550003051757812,-0.17999935150146484,-1.0899996757507324,-1.4200000762939418,-1.110000610351559,1,-0.03269232236422026,-26.99942780849699,26.739999771118164,1.2857013106147652,26.70000076293945,-2.272714662227771,26.51000022888184,-0.03269232236422026
4986,2019-05-29,25.729999542236328,25.920000076293945,25.5,25.739999771118164,1377971.0,-0.010384632990910414,1.2702655332573831,0.01851891097641956,52.30262084681236,68.12149857687986,0.9641037891486484,0.4260431218761269,-0.3913018985425225,-1.3849503358290711,34.42202629572078,0.5,0.7937969475443722,-0.5235005378723159,-1.5440940173730624,0.49709294162843065,-1.0337972776226891,-0.013203798121942611,1.3000339049999994,15.333302815755209,-52.5286670431561,0.5102967397503724,5,0.5750007629394531,0.13000106811523082,-0.8199992179870605,-1.1499996185302699,-1.6800003051757777,2,-0.028371533432716145,-1.4074019129967927,26.0,-26.99942780849699,26.739999771118164,1.2857013106147652,26.70000076293945,-0.028371533432716145
4987,2019-05-30,25.670000076293945,25.93000030517578,25.649999618530273,25.70000076293945,1330919.0,-0.002331887563538082,-6.999836516716166,2.9999999999996447,44.89049799206297,64.46338813098876,0.9202108547425318,0.5305721686955494,-0.2955791250572908,-1.2892232159574455,34.550094893095675,0.2800006866455078,0.7455419339149891,-0.5944999694824205,-1.5828631678285738,0.39386322886373293,-1.0886815686554954,-0.10031837030934554,1.2682313641082033,11.333338419596355,-53.855110206809925,0.4941815991730762,5,0.6350002288818359,0.19000053405761363,-0.7599997520446777,-1.090000152587887,-2.4300003051757812,3,-0.03895597962710928,1.2702655332573831,25.729999542236328,-1.4074019129967927,26.0,-26.99942780849699,26.739999771118164,-0.03895597962710928
4988,2019-05-31,25.53000068664551,25.70000076293945,25.459999084472656,25.61000061035156,2542237.0,-0.005453813370952076,-1.1818024188304328,2.6666030898341435,37.26235189940806,59.55015494642118,0.9447942591238956,0.7009990563302928,-0.12687191801588327,-1.1152249184812817,34.42084302912139,0.24000167846679332,0.6504183624107824,-0.7309993743896435,-1.7297120313530847,0.2677132825737978,-1.230355702871364,-0.23164304590792284,1.3219368673325071,4.545555880327799,-54.72471208978599,0.4993563284817209,5,0.6999988555908168,0.3699998855590749,-0.6200003623962438,-0.9500007629394531,-2.9400005340576207,4,-0.05092052915960954,-6.999836516716166,25.670000076293945,1.2702655332573831,25.729999542236328,-1.4074019129967927,26.0,-0.05092052915960954
4989,2019-06-03,25.739999771118164,25.739999771118164,25.18000030517578,25.290000915527344,1101312.0,0.008225580839192892,1.488892844881299,-5.624991059295256,41.07142613858519,55.579028388706256,0.6196785204801714,0.5308166023136707,-0.3070653424298193,-1.287263730849979,34.632703237703886,0.5599994659423828,0.5088979150831996,-0.5290002822875977,-1.5070949102134712,0.4490943456382759,-1.0180475962505326,-0.03995296832466266,1.0005827052994256,38.09521955928548,-16.270619698001312,0.48904731396293644,6,0.35000038146972656,0.25500011444091797,-0.7749996185302734,-1.1599998474121058,-2.909999847412113,0,-0.057498040225197444,-1.1818024188304328,25.53000068664551,-6.999836516716166,25.670000076293945,1.2702655332573831,25.729999542236328,-0.057498040225197444
4990,2019-06-04,25.57999992370605,25.729999542236328,25.489999771118164,25.56999969482422,1777014.0,-0.006216000343233996,-1.8235254518731276,0.022222787363987206,33.941619812480994,51.037872172080284,0.6575730577396541,0.6883018834789176,-0.1246297412474,-1.0951177803215408,33.94534537592037,0.25,0.3632888565138721,-0.6650001525878935,-1.6872472321792138,0.35724692700342686,-1.1761236923835519,-0.15387661279223508,1.0045243355873588,53.33328247070265,3.19662762540284,0.51112353979566,6,0.5100002288818395,0.4149999618530309,-0.6349997520446742,-0.9999999999999929,-2.9200000762939418,1,-0.036747479939844396,1.488892844881299,25.739999771118164,-1.1818024188304328,25.53000068664551,-6.999836516716166,25.670000076293945,-0.036747479939844396
4991,2019-06-05,25.75,25.770000457763672,25.290000915527344,25.65999984741211,1948706.0,0.006645820046950135,6.3845476686522495,8.999809269505391,25.206577047485098,46.45793769835982,0.3661776335775002,0.5297084243832053,-0.26588749380388066,-1.22926179154355,33.23927801588374,0.4799995422363281,0.20244208230831617,-0.48500003814697124,-1.523186579657466,0.5531865033635235,-1.0040933089022168,0.03409323260827435,0.6940718638816463,75.99995930989584,30.43752418397888,0.5190932707552466,6,0.3400001525878906,0.30500030517578125,-0.8449997901916504,-1.1700000762939418,-3.229999542236328,2,-0.033398081955400394,-1.8235254518731276,25.57999992370605,1.488892844881299,25.739999771118164,-1.1818024188304328,25.53000068664551,-0.033398081955400394
4992,2019-06-06,25.93000030517578,26.10000038146973,25.78000068664551,25.86000061035156,1811170.0,0.006990303113622476,-1.782611580117181,0.7777730682830047,30.9803857036964,42.22824390318707,0.10644619230722085,0.39683188156009663,-0.41961931397447216,-1.3724743157700559,32.88715507903526,0.3500003814697301,0.06584812017167962,-0.3219997406005852,-1.3262977285322997,0.6822982473311292,-0.8241487345664424,0.180149253365272,0.38766440283527714,81.52173236998382,39.93134626413296,0.5021489939658575,6,0.15999984741210938,0.21500015258789062,-1.0199999809265137,-1.350000381469723,-3.29000091552734,3,-0.07250293274157704,6.3845476686522495,25.75,-1.8235254518731276,25.57999992370605,1.488892844881299,25.739999771118164,-0.07250293274157704
4993,2019-06-07,25.899999618530273,25.989999771118164,25.790000915527344,25.93000030517578,3159868.0,-0.0011569875160980514,1.6666581895400734,-0.42858310626700824,30.739287482215914,38.57705294526488,0.012329325554976123,0.44574828727593996,-0.36670334466491994,-1.311554357455801,31.96990288035073,0.1999988555908203,-0.0696235362800337,-0.34950037002563406,-1.3572069228529564,0.6582061828016883,-0.8533536464392952,0.15435290638802712,0.30389864919725795,78.26078843980937,39.958536131389025,0.5038532764136607,6,0.015000343322753906,0.24500083923339844,-0.9324994087219238,-1.3199996948242152,-3.029998779296875,4,-0.1027026983239413,-1.782611580117181,25.93000030517578,6.3845476686522495,25.75,-1.8235254518731276,25.57999992370605,-0.1027026983239413
4994,2019-06-10,25.8700008392334,26.04999923706055,25.76000022888184,25.88999938964844,684580.0,-0.0011582540439657452,-1.4166607061965764,0.6666030898341829,31.47410903514607,36.42987510643257,-0.10511315213326711,0.47406209682238654,-0.31721153716096495,-1.2501774990919614,30.898098775629425,0.28999900817871094,-0.17002741691976198,-0.3629991531372063,-1.3848260817745874,0.6588277755001748,-0.8739126174558969,0.14791431118148424,0.23150763223895865,71.60497606393594,35.45180345595427,0.5109134643186898,6,-0.23000049591064453,0.27499961853027344,-0.7825007438659668,-1.205000877380371,-3.340000152587887,0,-0.12678780750834728,1.6666581895400734,25.899999618530273,-1.782611580117181,25.93000030517578,6.3845476686522495,25.75,-0.12678780750834728
4995,2019-06-11,25.5,25.84000015258789,25.459999084472656,25.709999084472656,1733782.0,-0.014302312610375734,-1.6206887479940018,10.500715307580395,27.719278285660693,33.69839259963793,0.20842175199976154,0.8282460902389133,0.06935189049547574,-0.8533459776665069,29.909953772083288,0.4100017547607422,-0.3164964173265652,-0.6960000038146958,-1.7690653426082257,0.377065334978834,-1.232532673211459,-0.1594673344179327,0.5499992370605504,25.925829991546323,-7.788822417594048,0.5365326693967645,6,0.1400003433227539,0.6450004577636719,-0.3924999237060547,-0.8350000381469727,-2.7000007629394496,1,-0.1047058853448607,-1.4166607061965764,25.8700008392334,1.6666581895400734,25.899999618530273,-1.782611580117181,25.93000030517578,-0.1047058853448607
4996,2019-06-12,25.65999984741211,25.709999084472656,25.399999618530273,25.399999618530273,1201502.0,0.006274503820082655,-1.3846091772732274,-1.2381017257039055,34.54543689064495,32.548941366147034,0.041849114668082166,0.637947190824967,-0.0689832537753432,-0.9875477522700251,28.444900949796015,0.3099994659423828,-0.4469857488336828,-0.4960001945495591,-1.5871202868719507,0.5951198977728325,-1.041560240710755,0.049559851611636674,0.38999938964844105,37.14284935776898,-0.2244469654682888,0.5455600461611964,6,-0.01999950408935547,0.4850006103515625,-0.37749958038330433,-0.8199996948242188,-2.979999542236328,2,-0.1169134847170531,-1.6206887479940018,25.5,-1.4166607061965764,25.8700008392334,1.6666581895400734,25.899999618530273,-0.1169134847170531
4997,2019-06-13,25.479999542236328,25.75,25.479999542236328,25.65999984741211,1177524.0,-0.007014820976077862,-2.0,-0.6923082566115247,27.73718664465102,31.490589671174035,0.21463465352733735,0.7401182939658071,0.12878016987758656,-0.7817358148944997,26.27131526246617,0.2700004577636719,-0.4956205623301635,-0.6025004386901855,-1.6661163039202087,0.4611154265398376,-1.1343083713051954,-0.07069250607517574,0.48299980163574574,12.307687793254956,-24.321107290127955,0.5318079326150115,6,0.16000080108642578,0.6650009155273438,-0.14249944686889648,-0.6049995422363281,-2.899999618530277,3,-0.11616951089681471,-1.3846091772732274,25.65999984741211,-1.6206887479940018,25.5,-1.4166607061965764,25.8700008392334,-0.11616951089681471
4998,2019-06-14,25.440000534057614,25.649999618530273,25.440000534057614,25.5,1233324.0,-0.0015698198154364684,-6.000031789426126,0.3333298012122437,26.277367689767388,29.846805399083166,0.26879079367440184,0.7010740364234174,0.18031851936129684,-0.7174924429724499,24.011655255869485,0.2099990844726598,-0.5339783633081794,-0.5694994926452672,-1.5966564152196376,0.4576574299291032,-1.0830779539324524,-0.05592103135808202,0.4446989059448292,6.153990615838639,-27.59442288170048,0.5135784612871851,6,0.2550001144409215,0.7049999237060582,-0.0550007820129359,-0.5650005340576136,-2.8000011444091726,4,-0.11006293575586568,-2.0,25.479999542236328,-1.3846091772732274,25.65999984741211,-1.6206887479940018,25.5,-0.11006293575586568
4999,2019-06-17,25.13999938964844,25.53000068664551,25.13999938964844,25.440000534057614,1066289.0,-0.011792497567268079,-1.599998728439157,5.000063578853259,31.304328355981085,29.553773015027623,0.5305214228336546,0.9098983373456377,0.48635423714826587,-0.3976193544581399,21.695044248204645,0.3900012969970703,-0.5512585200990472,-0.7820006370544412,-1.7913382115639465,0.227336937455064,-1.2866694243091956,-0.27733184979968684,0.674230136871337,0.0,-36.446902873091055,0.5046687872547527,6,0.48000049591064453,0.985000610351559,0.28000020980834606,-0.22999954223633168,-2.2199993133544957,0,-0.09029429616254203,-6.000031789426126,25.440000534057614,-2.0,25.479999542236328,-1.3846091772732274,25.65999984741211,-0.09029429616254203
5000,2019-06-18,25.459999084472656,25.56999969482422,25.040000915527344,25.209999084472656,1743543.0,0.012728707342609447,1.2553080968768262,-0.8333301544310916,44.2553056791951,31.670298418550956,0.21423902895095637,0.5105374312991167,0.17139628407727514,-0.6991973708714063,19.60354443927598,0.529998779296875,-0.5264721920519406,-0.3950009346008301,-1.3344188225047091,0.544416953303049,-0.8647098785527696,0.07470800935110944,0.2733228256225608,59.15474796101482,19.209404056820937,0.4697089439519391,6,0.1100015640258789,0.6150016784667969,0.005001068115234375,-0.534998893737793,-2.409999847412106,1,-0.11508242353449527,-1.599998728439157,25.13999938964844,-6.000031789426126,25.440000534057614,-2.0,25.479999542236328,-0.11508242353449527
5001,2019-06-19,25.1299991607666,25.53000068664551,25.07999992370605,25.53000068664551,1149156.0,-0.01296150571770105,1.2499952316466034,-1.6000061035156392,39.694634815387474,32.63854831984997,0.4995791016526603,0.7498163864976775,0.5033520445637834,-0.3470788486923517,17.312841859094295,0.45000076293946023,-0.5363034565115257,-0.6430007934570305,-1.5310291924309851,0.24502760551692404,-1.0870149929440096,-0.19898659397005147,0.5062578100891137,12.675825533789665,-29.612762458469533,0.44401419948697757,6,0.41500091552734375,0.9450016021728516,0.4075007438659668,-0.1799993515014613,-1.9200000762939453,2,-0.0927178671515313,1.2553080968768262,25.459999084472656,-1.599998728439157,25.13999938964844,-6.000031789426126,25.440000534057614,-0.0927178671515313
5002,2019-06-20,25.20000076293945,25.43000030517578,25.06999969482422,25.290000915527344,1164609.0,0.0027855791687465548,-1.0571328922845526,0.22499952316466768,43.52941616458526,34.059673729002114,0.35217200482905753,0.6078032591111331,0.43906144684018855,-0.392573848005231,15.70897816655457,0.3600006103515625,-0.5099032446990641,-0.5074992179870641,-1.359144970373844,0.3441465343997159,-0.9333220941804541,-0.08167634179367411,0.3699989318847692,26.22953895220616,-19.97268709631528,0.4258228761933898,6,0.34499931335449574,0.8750000000000036,0.5049991607666051,-0.11000061035155895,-2.150001525878899,3,-0.10000001513768697,1.2499952316466034,25.1299991607666,1.2553080968768262,25.459999084472656,-1.599998728439157,25.13999938964844,-0.10000001513768697
5003,2019-06-21,25.32999992370605,25.3799991607666,25.18000030517578,25.26000022888184,2621089.0,0.005158696699635978,1.3529530562786105,-0.7777730682828556,41.70041204887744,35.19592961941671,0.14842381333342658,0.3898946526906606,0.3135002228510011,-0.5026501794052756,14.018439687122122,0.1999988555908203,-0.4732520273075309,-0.3090000152587926,-1.0357491853135556,0.4177491547959704,-0.6723746002861724,0.05437456976858712,0.20000076293946023,54.716920020728296,7.179840544547602,0.3633745850273814,6,0.11000061035156605,0.745000839233402,0.5850000381469762,-0.029999732971187854,-2.2000007629394496,4,-0.10856691702656929,-1.0571328922845526,25.20000076293945,1.2499952316466034,25.1299991607666,1.2553080968768262,25.459999084472656,-0.10856691702656929
5004,2019-06-24,25.38999938964844,25.520000457763672,25.229999542236328,25.45000076293945,1257662.0,0.002368711651129507,1.899998092658643,-0.8571662125340455,45.99155133381581,37.22618218032284,0.014724162563727106,0.2356528970389924,0.25292455772889966,-0.5464867989792843,11.67104796956384,0.29000091552734375,-0.4643138376719236,-0.1815005302429178,-0.6980592411246995,0.33505818063886394,-0.43977988568380866,0.07677882519797308,-0.3499984741210973,66.03760004606505,18.439176907546468,0.2582793554408903,6,0.005001068115230822,0.6850013732910121,0.5750007629394496,-0.08999919891357777,-2.75,0,-0.10831036101250091,1.3529530562786105,25.32999992370605,-1.0571328922845526,25.20000076293945,1.2499952316466034,25.1299991607666,-0.10831036101250091
5005,2019-06-25,25.149999618530273,25.35000038146973,25.1299991607666,25.21999931335449,863069.0,-0.009452531582809565,-3.0000000000000644,1.1666348782504445,37.70491290688467,37.57723507101613,0.22334208373785813,0.43079477677083133,0.4953502670155636,-0.29682483790520564,11.685199794554538,0.2600002288818395,-0.46076551065406335,-0.3790002822875991,-0.8869127149520075,0.12891215037680936,-0.6329564986198015,-0.12504406595539663,-0.10039871215820284,17.39125026433294,-25.515149145165438,0.25395621633220394,6,0.24500083923339844,0.8700008392333984,0.8700008392333984,0.2050008773803711,-2.25,1,-0.08866797519127145,1.899998092658643,25.38999938964844,1.3529530562786105,25.32999992370605,-1.0571328922845526,25.20000076293945,-0.08866797519127145
5006,2019-06-26,25.0,25.190000534057614,25.0,25.149999618530273,1981124.0,-0.0059641996344109716,-1.533346896735835,2.142861035422452,30.70538663779527,37.90703507025439,0.30159071615251776,0.5515803590653547,0.6541423129062309,-0.13538243606320322,13.029971097126895,0.19000053405761363,-0.46625357016613833,-0.4924999237060561,-1.0427489599745137,0.05774911256240145,-0.7676244418402831,-0.2173754055718291,0.5200004577636719,0.0,-36.4511773506008,0.27512451813422856,6,0.3249998092651367,1.0,1.0200004577636719,0.4200000762939453,-1.75,2,-0.07800003051757798,-3.0000000000000644,25.149999618530273,1.899998092658643,25.38999938964844,1.3529530562786105,25.32999992370605,-0.07800003051757798
5007,2019-06-27,24.670000076293945,25.040000915527344,24.56999969482422,25.01000022888184,1353148.0,-0.013199996948242143,1.3499971389879646,2.266673448367965,27.306273841865973,38.02135797604312,0.5639103083991976,0.8462070108756912,0.9892813168328018,0.2039381870644945,14.730721007953152,0.470001220703125,-0.433815805451232,-0.7724998474121101,-1.4267452872598376,-0.11825440756438255,-1.0996225673359739,-0.4453771274882463,0.8396003723144538,10.526347490533535,-19.783735304804658,0.32712271992386355,6,0.39999961853027344,1.114999771118164,1.3500003814697266,0.855000495910641,-1.3500003814697266,3,-0.059181231751362806,-1.533346896735835,25.0,-3.0000000000000644,25.149999618530273,1.899998092658643,25.38999938964844,-0.059181231751362806
5008,2019-06-28,24.229999542236328,24.70000076293945,24.229999542236328,24.559999465942386,1776616.0,-0.017835449237814327,-1.8484929052394086,0.9705875753121883,23.717935002222177,37.178425381181015,0.9099087356333122,1.2477962483219116,1.443921070765434,0.6482406926705657,16.340929567313257,0.47000122070312145,-0.4536224496822143,-1.1475003242492683,-1.9949332089313927,-0.3000674395671439,-1.5712167665903323,-0.7237838819082043,1.2420168762207027,0.0,-24.05025674895276,0.4237164423410629,6,0.6700000762939453,1.385000228881836,1.9000010490417445,1.365000724792477,-0.8899993896484375,4,-0.04869997224386524,1.3499971389879646,24.670000076293945,-1.533346896735835,25.0,-3.0000000000000644,25.149999618530273,-0.04869997224386524
5009,2019-07-01,24.26000022888184,24.520000457763672,23.899999618530273,24.36000061035156,1209250.0,0.0012381629059965427,1.9523844124231953,0.30303152905814934,27.697851351713027,35.33870823368301,0.829146461148266,1.160744635638153,1.4279205587265018,0.6229197797094379,17.619507288451363,0.6200008392333984,-0.4412070901128793,-1.043499660491939,-2.00803458235875,-0.0789647386251282,-1.5257671214253463,-0.5612321995585319,1.1374951770019486,24.827615236682295,0.9726935662529854,0.48226746093340617,7,0.45499992370605113,1.1899995803832972,1.8700003623962331,1.3350000381469656,-0.9899997711181676,0,-0.04657877400882948,-1.8484929052394086,24.229999542236328,1.3499971389879646,24.670000076293945,-1.533346896735835,25.0,-0.04657877400882948
5010,2019-07-02,24.63999938964844,24.81999969482422,24.149999618530273,24.26000022888184,1371094.0,0.015663609117126276,-1.2333321677321056,-3.7999771119039876,32.999992370605554,34.59485907315168,0.3582744516826786,0.7449038182749099,1.0637244314689802,0.25480741722736155,18.60615932540641,0.6700000762939453,-0.41479235843145545,-0.6165004730224588,-1.615305734857177,0.3823047888122595,-1.115903103939818,-0.11709784210509966,0.6376963532470654,57.36428263042455,33.736523812697186,0.49940263091735926,7,0.0700006484985316,0.6350002288818324,1.5450010299682582,0.955000877380364,-1.159999847412113,1,-0.08116883317944501,1.9523844124231953,24.26000022888184,-1.8484929052394086,24.229999542236328,1.3499971389879646,24.670000076293945,-0.08116883317944501
5011,2019-07-03,24.88999938964844,24.959999084472656,24.670000076293945,24.770000457763672,912590.0,0.010146104147430668,1.2307760024648973,0.31578736027386506,40.39087603848006,34.246132392473335,0.07895306559430892,0.45025611430343915,0.8305016664989715,0.020024996089876623,19.0878507473878,0.3199996948242152,-0.3882684839720092,-0.32350044250487997,-1.3067771264087717,0.6597762413990118,-0.8151387844568276,0.1681378994470677,0.2774806632978475,86.84198638422355,59.23015102285597,0.49163834195194633,7,-0.1799993515014684,0.11000061035155895,1.2975010871887172,0.705000877380364,-1.3499984741210973,2,-0.0799517806314528,-1.2333321677321056,24.63999938964844,1.9523844124231953,24.26000022888184,-1.8484929052394086,24.229999542236328,-0.0799517806314528
5012,2019-07-04,24.04999923706055,24.70000076293945,23.96999931335449,24.70000076293945,2385335.0,-0.033748500328900755,1.2461530335575441,-5.416727596401217,32.04133080663097,33.17290114333483,0.8254783116387081,1.203915094402749,1.683022151652711,0.8690756136764399,20.792749579106715,0.9200000762939524,-0.44632989773815623,-1.0695005416870096,-2.121425837453806,-0.01757524592021298,-1.5954631895704097,-0.5435378938036095,1.0160823811324562,14.150914538142828,-15.507013297194675,0.525962647883399,7,0.6600008010864222,0.9500007629394496,2.0325012207031214,1.5450010299682546,-0.5599994659423864,3,-0.03326400259621498,1.2307760024648973,24.88999938964844,-1.2333321677321056,24.63999938964844,1.9523844124231953,24.26000022888184,-0.03326400259621498
5013,2019-07-05,23.239999771118164,24.18000030517578,22.86000061035156,23.96999931335449,3405457.0,-0.03367981254212238,1.2956485971884122,1.123073582403143,28.310502481948788,31.20834015979405,1.4615292664864938,1.9019292092428124,2.4841373832813716,1.679834882449395,22.96741806691022,1.3199996948242223,-0.49004065866598623,-1.746500015258789,-3.0300524665084616,-0.4629475640091165,-2.3882762408836236,-1.1047237896339546,1.7327952871018226,18.0952112798865,-14.681629302652027,0.6417762256248355,7,0.8650007247924805,1.2400007247924805,2.842500686645508,2.355000495910641,0.20000076293944957,4,0.00344233754276857,1.2461530335575441,24.04999923706055,1.2307760024648973,24.88999938964844,-1.2333321677321056,24.63999938964844,0.00344233754276857
5014,2019-07-08,22.59000015258789,22.96999931335449,22.51000022888184,22.75,3161805.0,-0.0279690027939703,-1.8749970197649384,0.2191780106080015,19.532914121509975,29.18922918364131,1.869140306171726,2.41754908773666,3.115582283425759,2.3360832464473447,25.502687066984375,0.7299995422363246,-0.5771626764094115,-2.232499599456787,-3.8384342452333087,-0.6265649536802655,-3.035466922345048,-1.4295322765685263,2.171515460845253,3.265304533652901,-25.093649711067016,0.8029673228882611,7,1.260000228881836,1.7150001525878942,3.4749999046325684,3.0050001144409144,0.8899993896484375,0,0.03320053098424092,1.2956485971884122,23.239999771118164,1.2461530335575441,24.04999923706055,1.2307760024648973,24.88999938964844,0.03320053098424092
5015,2019-07-09,22.82999992370605,22.82999992370605,22.3799991607666,22.46999931335449,1377808.0,0.01062415978295883,1.4999999999999802,-2.250005960470162,25.108227610322828,28.56732262503326,1.4141535241862222,2.073576822417568,2.8642697299991546,2.1045896219649585,27.54810434876962,0.4500007629394496,-0.6758006108389161,-1.8589998245239308,-3.6598755103752474,-0.05812413867261412,-2.759437667449589,-0.9585619815982724,1.6613338435809375,17.441890552192092,-12.367952201769327,0.9004378429256576,7,0.8800001144409215,1.409999847412113,3.212500095367435,2.9000005722045934,0.6000003814697301,1,0.019272910009987987,-1.8749970197649384,22.59000015258789,1.2956485971884122,23.239999771118164,1.2461530335575441,24.04999923706055,0.019272910009987987
5016,2019-07-10,22.65999984741211,22.81999969482422,22.43000030517578,22.709999084472656,1718974.0,-0.007446345898469264,1.888879469899264,-0.13888653414148264,23.093195853292585,28.099202848525106,1.3603758751839408,2.115777684704785,3.0110770114465737,2.2820339836831884,29.57908224686318,0.3999996185302699,-0.8115580177188839,-1.8789999008178704,-3.832618797844159,0.07461899620841805,-2.8558093493310146,-0.9021904523047262,1.5357470749620248,12.068986779287872,-17.44217568096046,0.976809448513144,7,1.0099992752075195,1.5799999237060547,3.382500171661377,3.0750007629394496,0.6900005340576207,2,0.03618710063309494,1.4999999999999802,22.82999992370605,-1.8749970197649384,22.59000015258789,1.2956485971884122,23.239999771118164,0.03618710063309494
5017,2019-07-11,22.520000457763672,22.649999618530273,22.1299991607666,22.25,1465618.0,-0.006178260838092031,-1.0392089398177928,-5.4000915541313805,20.295973879391894,27.71898494598841,1.3000382910875814,2.1319578476333305,3.1215876517445764,2.426982748885738,31.907746489393073,0.5300006866455078,-0.9232169682804248,-1.8709993362426758,-3.967702265227569,0.2257035927422173,-2.919350800735124,-0.8226478717502275,1.4215417779854072,19.02444289168778,-6.996873001549151,1.0483514644924468,7,1.024998664855957,1.5949993133544922,3.552499771118164,3.215000152587887,1.1800003051757777,3,0.04529309223046796,1.888879469899264,22.65999984741211,1.4999999999999802,22.82999992370605,-1.8749970197649384,22.59000015258789,0.04529309223046796
5018,2019-07-12,22.63999938964844,22.709999084472656,22.31999969482422,22.399999618530273,1331603.0,0.005328549264900229,1.0526328998288401,0.8888865341414958,21.294345882553486,27.007484338304014,1.0401634387206933,1.8882456762970499,2.9680506985839976,2.3112441817067015,34.210789117262344,0.3899993896484375,-1.0149715869817513,-1.6110003471374483,-3.7852697156217907,0.563269021346894,-2.6981350313796213,-0.5238656628952754,1.0116959541034412,60.7143019332344,38.112548035636614,1.0871346842421719,7,0.9049997329711879,1.4499998092651332,3.47750091552734,3.095001220703118,1.2800006866455043,4,0.03754418747283017,-1.0392089398177928,22.520000457763672,1.888879469899264,22.65999984741211,1.4999999999999802,22.82999992370605,0.03754418747283017
5019,2019-07-15,22.8700008392334,23.31999969482422,22.5,22.57999992370605,1796504.0,0.010159074902189147,-2.6444369092527444,1.2083383003917985,26.150634293339124,26.246444551941078,0.6618566739982796,1.5594139531676028,2.7071371564954703,2.0875224966675816,35.42989581136264,0.8199996948242188,-1.0702399606347868,-1.2674989700317383,-3.482974089005978,0.9479761489425016,-2.375236529518858,-0.15976141054461834,0.5382231152408394,62.1849870893392,37.316223472166634,1.1077375594871193,7,0.6749982833862305,1.2199983596801758,3.159999370574951,2.8649997711181605,0.7399997711181605,0,0.024923466283673257,1.0526328998288401,22.63999938964844,-1.0392089398177928,22.520000457763672,1.888879469899264,22.65999984741211,0.024923466283673257
5020,2019-07-16,22.53000068664551,22.979999542236328,22.520000457763672,22.95000076293945,1019664.0,-0.01486664364282042,-1.0909023915521898,-1.448271552971466,25.150908907396115,24.55311487070953,0.7499422137725524,1.7588270873753622,2.9961628573475245,2.431569732626965,36.51701922360445,0.45999908447265625,-1.0843756601844419,-1.4609992027282672,-3.6956720071783025,0.773673601721768,-2.578335604953285,-0.3436628005032496,0.7899990081787074,33.61355851791094,5.367772015623874,1.1173364022250174,7,0.884999275207516,1.4549989700317347,3.3624997138977015,3.2049999237060476,1.1799983978271449,1,0.042165948807712184,-2.6444369092527444,22.8700008392334,1.0526328998288401,22.63999938964844,-1.0392089398177928,22.520000457763672,0.042165948807712184
5021,2019-07-17,22.79999923706055,22.979999542236328,22.479999542236328,22.520000457763672,2557116.0,0.011983956599481038,-1.7777730682829653,-0.6666636391297239,30.95721360720958,24.432657404107157,0.17019785925991116,1.375861817074128,2.6808224086800614,2.1657923349507406,37.678326027903275,0.5,-1.127079090463429,-1.0745006561279276,-3.302083264217938,1.1530819519620827,-2.1882919601729327,0.03929064791707759,0.5200004577636683,56.3025021517771,24.748921305709537,1.1137913040450047,7,0.355000495910641,1.1400003433227504,3.0925011634826625,2.9350013732910085,0.6700000762939382,2,0.02763162671914432,-1.0909023915521898,22.53000068664551,-2.6444369092527444,22.8700008392334,1.0526328998288401,22.63999938964844,0.02763162671914432
5022,2019-07-18,22.68000030517578,22.709999084472656,22.25,22.5,2053048.0,-0.005263111223693162,2.833359824522364,0.6428610354223352,33.11546324922709,24.96654193380474,0.08428954193340132,1.3675011707064861,2.7647558637926544,2.289676835899396,38.96906990136621,0.5499992370605504,-1.2265153295496347,-1.0684995651245117,-3.265264981777122,1.1282658515280986,-2.166882273450817,0.029883143201793416,0.4495993041992179,40.18695587071382,4.450300578504894,1.0983827083263051,7,0.044999122619628906,1.2599992752075195,3.2125000953674316,3.0550003051757777,0.8400001525878906,3,0.029541449174542045,-1.7777730682829653,22.79999923706055,-1.0909023915521898,22.53000068664551,-2.6444369092527444,22.8700008392334,0.029541449174542045
5023,2019-07-19,22.57999992370605,22.790000915527344,22.479999542236328,22.739999771118164,912230.0,-0.004409187836161954,1.3846063558203,-0.8888865341415024,31.974230306403868,26.348910398792952,0.09032174829130923,1.318516003553139,2.8151794920449866,2.393180411299575,40.25339494253151,0.3100013732910156,-1.391305590066441,-1.0309999465942425,-3.153985511228825,1.09198561804034,-2.092492728911534,0.030492835723048728,0.399999618530277,30.84112316127941,-6.016219867794302,1.0614927823172913,7,0.14499950408935902,1.3099994659423864,3.3125004768371618,3.155000686645508,1.0699996948242223,4,0.04960145451805542,2.833359824522364,22.68000030517578,-1.7777730682829653,22.79999923706055,-1.0909023915521898,22.53000068664551,0.04960145451805542
5024,2019-07-22,22.63999938964844,22.670000076293945,22.450000762939453,22.53000068664551,660193.0,0.0026571951348590694,1.5882260543707396,-0.6874925494122823,26.958505903117185,26.554496875770102,0.04264512401384124,1.0982371791174934,2.6972188263920778,2.3385056137382456,42.129276909490464,0.2199993133544922,-1.4582473511425604,-0.8335004806518533,-2.823393323834342,1.1563923625306352,-1.8284469022430976,0.1614459409393909,0.20400009155273224,53.424607425600776,18.36972268723725,0.9949464215912449,7,0.0850000381469691,1.210000038146969,3.2800011634826625,3.095001220703118,1.3199996948242152,0,0.05653713432654728,1.3846063558203,22.57999992370605,2.833359824522364,22.68000030517578,-1.7777730682829653,22.79999923706055,0.05653713432654728
5025,2019-07-23,22.920000076293945,22.95000076293945,22.520000457763672,22.60000038146973,705131.0,0.012367521828358763,1.2631531395874351,2.9091224358862884,27.459946742599826,27.03969141902646,-0.24948218848715342,0.6773316734792729,2.360026053230179,2.0642344722125117,43.5927906689602,0.4300003051757777,-1.4330868298899269,-0.44199981689452983,-2.280506932844183,1.3965072990551235,-1.3612533748693565,0.47725374108029683,-0.7900009155273438,91.7808899223996,60.66282900434757,0.919253557974826,7,-0.19500064849853516,0.9299993515014648,2.9524998664855957,2.8150005340576136,1.0200004577636683,1,0.03010473524261803,1.5882260543707396,22.63999938964844,1.3846063558203,22.57999992370605,2.833359824522364,22.68000030517578,0.03010473524261803
5026,2019-07-24,23.04999923706055,23.290000915527344,22.649999618530273,22.649999618530273,1614284.0,0.00567186563411326,-2.200009536752259,1.250000000000025,36.33878300602642,28.822225766430297,-0.35575342521134345,0.4150317951239799,2.1660739101169746,1.9422160086387343,44.53147704597965,0.6400012969970703,-1.293598963475656,-0.21450061798095277,-1.8865425391297101,1.4575413031678046,-1.0505215785553297,0.6215203425934241,-0.9036000442504921,76.92293584711915,41.85515143178875,0.8360209605743786,7,-0.26499938964844105,0.7800006866455043,2.7725014686584437,2.6850013732910085,0.7600002288818359,2,0.028633399967794126,1.2631531395874351,22.920000076293945,1.5882260543707396,22.63999938964844,1.3846063558203,22.57999992370605,0.028633399967794126
5027,2019-07-25,23.209999084472656,23.60000038146973,22.899999618530273,23.04999923706055,1186654.0,0.0069414252801731635,-2.0434876353805738,0.3999999999999876,49.50164912981076,31.956370571681106,-0.45548285812517975,0.147612258631991,1.9268650851588767,1.7921663221917257,44.40035328982294,0.7000007629394567,-1.197836639411939,0.018499279022215376,-1.5170890156590637,1.5540875737034945,-0.7492948683184224,0.7862934263628532,-1.017855822753905,66.08683248995304,27.67945374118824,0.7677941473406393,7,-0.28499889373779297,0.6150007247924805,2.600001335144043,2.5250015258789027,0.5900001525878942,3,0.0112020783773219,-2.200009536752259,23.04999923706055,1.2631531395874351,22.920000076293945,1.5882260543707396,22.63999938964844,0.0112020783773219
5028,2019-07-26,23.04999923706055,23.209999084472656,22.940000534057614,23.059999465942386,1095400.0,-0.006893574050985007,-1.3478376249117736,-0.06250149011754186,59.126978119957336,35.62040877463868,-0.25837978837723696,0.22627816148792235,2.0057755582383834,1.9604885795519529,43.7007123056326,0.2699985504150426,-1.0731360851176142,-0.08250055313110138,-1.5387083081657629,1.37370720190356,-0.8106044306484321,0.6456033243862294,-0.7733845481567414,52.17379766507293,8.936134423136032,0.7281038775173309,7,-0.12499904632568715,0.7750005722045863,2.760001182556149,2.6850013732910085,0.850000381469723,4,0.020390509165286064,-2.0434876353805738,23.209999084472656,-2.200009536752259,23.04999923706055,1.2631531395874351,22.920000076293945,0.020390509165286064
5029,2019-07-29,23.1299991607666,23.1299991607666,22.79999923706055,22.79999923706055,954932.0,0.0034707126400865818,-1.0000000000000215,-32.99923707800842,56.35592466932519,39.087632748186365,-0.3325965242870481,0.0603762954683269,1.8442663656551375,1.887285036263421,42.58331585708592,0.32999992370605113,-0.9116878004610527,0.05399942398071289,-1.3022705201065286,1.4102693680679543,-0.624135548062906,0.7321343960243318,-0.773981330308839,56.4813653791472,9.568417528414365,0.6781349720436199,7,-0.20499897003173828,0.6950006484985352,2.6275014877319336,2.6050014495849574,0.6300010681152379,0,0.02248164620108173,-1.3478376249117736,23.04999923706055,-2.0434876353805738,23.209999084472656,-2.200009536752259,23.04999923706055,0.02248164620108173
5030,2019-07-30,22.63999938964844,23.20000076293945,22.63999938964844,23.20000076293945,989882.0,-0.021184599606441146,1.0,-1.6969742507875007,49.626856642635055,41.1620375299003,0.19517186626408645,0.41408914147537246,2.2482839010097173,2.3706028703683906,42.534094379735535,0.5600013732910085,-0.7669666789484317,-0.3360003471374462,-1.485963747416637,0.8139630531417446,-0.9109820472770416,0.23898135300214918,-0.2093426061299617,0.0,-49.20047871968626,0.5749817001395957,7,0.28500080108642223,1.100000381469723,3.0950012207031214,3.095001220703118,1.1599998474121094,1,0.05830387501811285,-1.0000000000000215,23.1299991607666,-1.3478376249117736,23.04999923706055,-2.0434876353805738,23.209999084472656,0.05830387501811285
5031,2019-07-31,22.899999618530273,22.920000076293945,22.440000534057614,22.6200008392334,1630822.0,0.011484109359150896,2.000000000000022,-0.49999659402865737,56.78570577075693,43.79206447673695,-0.05492780670882169,-0.0027836940836962754,1.9045169925792536,2.1063227771721102,43.04221684858469,0.4799995422363317,-0.6569400953298334,0.023499870300291548,-0.6911368127738307,0.7381365533744138,-0.33381847123677133,0.3808182118373544,0.7000007629394567,39.655098705304795,-12.810456756594476,0.35731834153706155,7,0.12000083923339844,0.7600002288818359,2.8075008392333984,2.8350009918212855,0.8500003814697266,2,0.04541488789745607,1.0,22.63999938964844,-1.0000000000000215,23.1299991607666,-1.3478376249117736,23.04999923706055,0.04541488789745607
5032,2019-08-01,23.25,23.28000068664551,22.8700008392334,22.8799991607666,1054658.0,0.015283859707426073,-1.1025768935448241,1.3214373297002724,60.066020727789116,46.913374523557536,-0.3526563952976467,-0.43826087468442765,1.4814717459661964,1.7570680832885266,42.2656796895082,0.4099998474121129,-0.4943683348508756,0.41350021362304545,-0.07987761652740133,0.9068780437734922,0.16681129854782384,0.6601891286982671,0.3268003845214871,96.42849033383098,43.147180103438146,0.24668891507522298,8,-0.22999954223632812,0.33500003814697266,2.4124999046325684,2.485000610351559,-0.059999465942386365,3,0.024085998535156472,2.000000000000022,22.899999618530273,1.0,22.63999938964844,-1.0000000000000215,23.1299991607666,0.024085998535156472
5033,2019-08-02,23.31999969482422,23.540000915527344,23.059999465942386,23.06999969482422,1170858.0,0.003010739562331999,-2.555560265050435,0.6756741431126828,57.83970944470845,50.34461936151212,-0.3426852520028483,-0.5290864113131626,1.331609339458236,1.6847158990185562,40.16810527925113,0.4800014495849574,-0.37957714793292396,0.4794999122619643,-0.028725673786208716,0.9877254983101373,0.22538711923787957,0.733612705286049,0.23406469268799057,79.99989596283798,26.69459931621426,0.25411279302408607,8,-0.2999992370605469,0.22499942779541016,2.1075000762939453,2.41500091552734,-0.4899997711181676,4,0.0205831710342117,-1.1025768935448241,23.25,2.000000000000022,22.899999618530273,1.0,22.63999938964844,0.0205831710342117
5034,2019-08-05,23.34000015258789,23.3799991607666,22.959999084472656,23.0,827357.0,0.0008576525739882879,1.0000090826521344,1.3600006103515625,65.88235910101699,54.61377629022514,-0.2826746577910697,-0.5164989814067518,1.229042496097044,1.662934395983278,37.76260422654226,0.4200000762939453,-0.2684674998946761,0.46200037002563477,-0.07808119789381607,1.0020819379450856,0.19195958606590935,0.7320411539853602,0.20000076293945312,81.81811876535637,24.947009781173378,0.2700407839597251,8,-0.31999969482421875,0.20499897003173828,1.9174995422363281,2.3299999237060547,-0.1900005340576172,0,0.023993121777263093,-2.555560265050435,23.31999969482422,-1.1025768935448241,23.25,2.000000000000022,22.899999618530273,0.023993121777263093
5035,2019-08-06,23.270000457763672,23.46999931335449,23.1200008392334,23.190000534057614,1017476.0,-0.002999130007137474,-2.1818142410028893,0.23529378765610443,60.00003246552967,57.24280400794771,-0.17635155714283002,-0.4341020335497383,1.2378161169787631,1.731206944627445,35.06601299876286,0.3499984741210902,-0.13556473773224198,0.37000064849853587,-0.19702278821002395,0.9370240852070957,0.08648893014425596,0.6535123668528158,0.2700004577636719,75.45451235181214,17.746788348587245,0.28351171835427935,8,-0.25,0.27499866485595703,1.8124995231628418,2.234999656677246,0.05999946594237926,1,0.021057144885215706,1.0000090826521344,23.34000015258789,-2.555560265050435,23.31999969482422,-1.1025768935448241,23.25,0.021057144885215706
5036,2019-08-07,23.479999542236328,23.60000038146973,23.29999923706055,23.35000038146973,1106167.0,0.00902445553681086,-1.608689162181742,1.6249910592946406,66.39343621556807,59.11966923969854,-0.35642220686980863,-0.6108368961559307,0.9764730707142277,1.5178102224343526,32.12406791260448,0.32999992370605824,0.027281792879758626,0.5389997482299798,-0.07184586548430971,1.1498453619442692,0.23357694137283502,0.8444225550871245,-1.0399990081787145,83.56151856400032,22.661093028617422,0.305422806857144,8,-0.45999908447265625,0.06499958038330078,1.512500286102295,2.02500057220459,0.0,2,0.013628607370651746,-2.1818142410028893,23.270000457763672,1.0000090826521344,23.34000015258789,-2.555560265050435,23.31999969482422,0.013628607370651746
5037,2019-08-08,23.540000915527344,23.6299991607666,23.36000061035156,23.6299991607666,1004420.0,0.0025554248066779195,5.000084772703269,-0.692298663380156,70.00002384186186,60.32778543102126,-0.40754807970963114,-0.6224158999672156,0.8667006136130198,1.4596754305688506,28.785696723042843,0.2699985504150426,0.17812127008950895,0.5480010986328132,-0.08477400630637177,1.1807762035719982,0.23161354616322072,0.8643886511024057,-1.076800384521487,86.56742761328083,20.961494182519814,0.31638755246959205,8,-0.5050010681152344,-0.1250009536743164,1.3149991035461426,1.9649991989135742,-0.5400009155273438,3,0.008920946317132028,-1.608689162181742,23.479999542236328,-2.1818142410028893,23.270000457763672,1.0000090826521344,23.34000015258789,0.008920946317132028
5038,2019-08-09,23.489999771118164,23.59000015258789,23.3799991607666,23.54999923706055,1520814.0,-0.002124092713021053,1.9999863762074086,0.6666737310586386,67.78242510867497,61.59739659094901,-0.32248156992619315,-0.5327860076106319,0.8698367738922599,1.5082375853067305,25.44321180571416,0.21000099182128906,0.26468685756988464,0.4554999351501472,-0.19174445942975638,1.1027443297300508,0.1318777378601972,0.7791221324400972,-0.9801272949218784,79.10457108858353,11.463818209256132,0.3236221972899514,8,-0.4549999237060547,-0.33500003814697266,1.3650002479553223,2.015000343322754,-0.2800006866455078,4,-0.012771359726848952,5.000084772703269,23.540000915527344,-1.608689162181742,23.479999542236328,-2.1818142410028893,23.270000457763672,-0.012771359726848952
5039,2019-08-12,23.440000534057614,23.649999618530273,23.399999618530273,23.520000457763672,812749.0,-0.0021285328883666743,-2.1249657277051273,1.3333439298089258,62.03704848374601,62.97630679551689,-0.2501948828510443,-0.46155866235360676,0.8646538429531887,1.5555344602683192,23.502419933621457,0.25,0.2810455435819499,0.3770007133483837,-0.28965174382556214,1.0436531705223295,0.04367448476141078,0.7103269419353566,-0.8853229904785138,60.377439972360705,-4.0358475788385135,0.333326228586973,8,-0.3950004577636683,-0.5500011444091761,0.8524999618530309,1.5450000762939453,0.26000022888183594,0,-0.026023916230942468,1.9999863762074086,23.489999771118164,5.000084772703269,23.540000915527344,-1.608689162181742,23.479999542236328,-0.026023916230942468
5040,2019-08-13,23.479999542236328,23.59000015258789,23.36000061035156,23.36000061035156,1246573.0,0.0017064422895638476,-2.833359824522196,-1.499988079059654,60.38648233260476,63.37639308016664,-0.17713709391813026,-0.4497983477523668,0.7739577844366323,1.5100044805734925,21.490938013733686,0.22999954223633168,0.2813905312300591,0.36949977874756,-0.2721587495869926,1.0111583070821126,0.04867051458028371,0.6903290429148363,-0.8596026741601577,51.428602568922834,-10.93128141156469,0.3208292641672766,8,-0.2199993133544922,-0.5900001525878906,0.5975008010864258,1.330000877380371,0.7200012207031214,1,-0.014054511505097955,-2.1249657277051273,23.440000534057614,1.9999863762074086,23.489999771118164,5.000084772703269,23.540000915527344,-0.014054511505097955
5041,2019-08-14,23.43000030517578,23.540000915527344,23.290000915527344,23.3799991607666,1814685.0,-0.002129439439323977,-1.1739353982667828,0.41667991226116957,55.61227865987288,62.88153285039817,-0.04922785232935567,-0.36910523428385034,0.7661532632554398,1.5560419227252034,19.38745140606608,0.25,0.2859154711222516,0.2880004882812486,-0.3513284148188447,0.9273293913813418,-0.03166396326879806,0.6076649398312952,-0.7478272720723638,38.888859454390364,-22.049501241552598,0.3196644515500468,8,-0.1250009536743164,-0.5400009155273438,0.5449995994567871,1.3149995803833008,0.8500003814697301,2,-0.004268048662707025,-2.833359824522196,23.479999542236328,-2.1249657277051273,23.440000534057614,1.9999863762074086,23.489999771118164,-0.004268048662707025
5042,2019-08-15,23.35000038146973,23.479999542236328,23.170000076293945,23.34000015258789,817710.0,-0.003414422648913895,1.2963046687906639,0.20000000000007107,57.978757402392944,62.89698262347423,0.05190750125995791,-0.2491088873676226,0.7804251987043145,1.6290198935852125,17.02214726174091,0.3099994659423828,0.3492367067547413,0.17450056076050302,-0.432285198888291,0.781286320409297,-0.12889231906389398,0.4778934405849,-0.6097577532407001,37.500099341170106,-23.532911703620208,0.3033928798243965,8,-0.04500102996826527,-0.4600009918212926,0.6049990653991664,1.394999504089352,0.9599990844726562,3,0.005567415787700147,-1.1739353982667828,23.43000030517578,-2.833359824522196,23.479999542236328,-2.1249657277051273,23.440000534057614,0.005567415787700147
5043,2019-08-16,23.70000076293945,23.78000068664551,23.31999969482422,23.31999969482422,734063.0,0.014989309454036537,-1.421051046529156,37.99923707799492,63.255853565278784,62.60514867505888,-0.2665518708155936,-0.5385090467849913,0.36837585502503245,1.2722051100560243,14.62167890561607,0.4600009918212926,0.38299322114254863,0.46850090026855185,-0.11308650423384492,1.0500883047709486,0.1777071980173517,0.759294602519752,-0.9051727152923448,86.88527153112932,24.23236145230461,0.29079370225119905,8,-0.24999999999999645,-0.6850004196166957,0.1299986839294469,0.9199991226196325,0.639999389648441,4,-0.02953589621963504,1.2963046687906639,23.35000038146973,-1.1739353982667828,23.43000030517578,-2.833359824522196,23.479999542236328,-0.02953589621963504
5044,2019-08-19,23.920000076293945,23.920000076293945,23.559999465942386,23.809999465942386,741750.0,0.009282671150733224,5.545429324455477,0.28947447673542476,84.04258664997394,65.27654358444158,-0.4421197038799001,-0.6932398811848124,0.08857177379739412,1.0448451331110178,12.174141186074717,0.36000061035155895,0.3854919863966835,0.6245001792907701,0.035317299131992996,1.2136830594495471,0.3299087392113833,0.9190916193701568,-1.0463582175269686,100.0,28.206529072150317,0.2945914400793879,8,-0.375,-0.8350000381469727,-0.10250091552734375,0.6999998092651367,0.45999908447265625,0,-0.029682315616919253,-1.421051046529156,23.70000076293945,1.2963046687906639,23.35000038146973,-1.1739353982667828,23.43000030517578,-0.029682315616919253
5045,2019-08-20,23.61000061035156,23.95000076293945,23.56999969482422,23.85000038146973,553305.0,-0.012959843852576425,-1.3749947846196722,-2.1818039950063772,68.3938233477454,65.49880882135017,-0.08808206173141642,-0.3466708327421735,0.3458592640895297,1.3460855717514626,10.392455859640783,0.3800010681152308,0.38709343955846975,0.28000068664550426,-0.2972894914665325,0.857290864757541,-0.008644402410514118,0.5686457757015226,-0.6317229298318843,56.410275220383966,-18.645086852145482,0.28864508905601843,8,-0.05000019073485973,-0.5100002288818324,0.20749855041504262,1.009999275207523,0.15999984741211293,1,0.0038119504557925232,5.545429324455477,23.920000076293945,-1.421051046529156,23.70000076293945,1.2963046687906639,23.35000038146973,0.0038119504557925232
5046,2019-08-21,23.709999084472656,23.8799991607666,23.70000076293945,23.70000076293945,644234.0,0.00423542869699256,-35.005723006461196,-0.0416597127848247,63.690477542058204,64.79774812137198,-0.16988983234185895,-0.4160180064589234,0.1880659361179795,1.2392576790233854,9.365621742199881,0.2699985504150426,0.3684200068203154,0.3469991683959961,-0.23829837159527756,0.9322967083872697,0.05435039840035927,0.6396479383916329,-0.615114634062607,69.23058112949205,-2.9922894186081095,0.29264876999563677,8,-0.14999866485595703,-0.6099987030029297,-0.009999275207519531,0.9100008010864258,0.4200000762939453,2,0.020666457080873002,-1.3749947846196722,23.61000061035156,5.545429324455477,23.920000076293945,-1.421051046529156,23.70000076293945,0.020666457080873002
5047,2019-08-22,23.46999931335449,23.85000038146973,23.420000076293945,23.709999084472656,661060.0,-0.01012230199854125,-1.5294266143826258,-24.004006104532078,54.05405126756427,63.27237325013746,0.06608557228792122,-0.16394656938327756,0.3720932660256615,1.4698454154293579,8.82317875129644,0.4300003051757848,0.37150387479228897,0.09399938583373668,-0.4885327202820626,0.676531491949536,-0.19726666722416297,0.38526543889163634,-0.27250090544091066,23.8094228917774,-45.47043400474381,0.29126605305790054,8,0.09000110626221058,-0.3699989318847621,0.07750034332275746,1.1500005722045934,0.5400009155273509,3,0.03451220268379518,-35.005723006461196,23.709999084472656,-1.3749947846196722,23.61000061035156,5.545429324455477,23.920000076293945,0.03451220268379518
5048,2019-08-23,23.520000457763672,23.65999984741211,23.43000030517578,23.45000076293945,468838.0,0.0021304280303380274,-3.181786655569427,-0.2916656732549835,54.787249152851864,62.46683999114922,0.023230492522696267,-0.18649257882292858,0.2668361524559515,1.4075936709034984,8.251421467129363,0.22999954223632812,0.34005366054298847,0.12050046920776225,-0.44430914096306395,0.6853100793785885,-0.16190433587765085,0.40290527429317535,-0.2322017672469876,18.86797205917824,-46.80893233773482,0.2824048050854132,8,0.039999961853027344,-0.32499980926514027,-0.1875009536743164,1.0999994277954102,0.8199996948242188,4,0.03358839255115509,-1.5294266143826258,23.46999931335449,-35.005723006461196,23.709999084472656,-1.3749947846196722,23.61000061035156,0.03358839255115509
5049,2019-08-26,23.649999618530273,23.65999984741211,23.290000915527344,23.29999923706055,352627.0,0.0055271750950876,-1.0000103100755213,5.0000272479560985,59.793809365097545,62.40098743920397,-0.08252616154648962,-0.29042752623877277,0.09162377897320084,1.2648577827484289,7.539412401636872,0.3699989318847656,0.2961428711852889,0.22449960708618022,-0.3359318713125319,0.7849310854848923,-0.05571613211317583,0.5047153462855363,0.30000114440917613,54.54527064127417,-9.486086800032453,0.2802157391993559,8,-0.08999919891357422,-0.45499897003174183,-0.3425002098083496,0.9700002670288086,0.6800003051757777,0,0.02917549873941594,-3.181786655569427,23.520000457763672,-1.5294266143826258,23.46999931335449,-35.005723006461196,23.709999084472656,0.02917549873941594
5050,2019-08-27,23.959999084472656,24.06999969482422,23.520000457763672,23.57999992370605,997916.0,0.013107800039856787,-1.2000053405965447,1.0857107045738381,61.76471138221255,63.084591075019496,-0.35456347605138205,-0.5232950833745633,-0.2712350022223333,0.941399849199577,6.528915892215599,0.5499992370605469,0.2696843075789346,0.4684990882873521,-0.006885392542567814,0.943883569117272,0.23080684787239036,0.7061913287023138,-0.6699981689453125,85.89733557650925,23.331100085903003,0.23769224041496,8,-0.3399991989135742,-0.7049989700317383,-0.6724996566772461,0.6600008010864258,-0.4099998474121058,1,0.017529219212955915,-1.0000103100755213,23.649999618530273,-3.181786655569427,23.520000457763672,-1.5294266143826258,23.46999931335449,0.017529219212955915
5051,2019-08-28,23.940000534057614,24.06999969482422,23.79999923706055,23.899999618530273,491489.0,-0.0008346640725876986,-1.2499880791544518,0.10526579965767002,60.00001907354071,63.30917570514703,-0.2845354488351113,-0.4441596625363644,-0.29477948503336293,0.9480063586754532,5.139145051531431,0.2700004577636683,0.2679812062477147,0.3965004920959423,-0.03162992640244866,0.8246309105943332,0.18243528284674682,0.6105657013451378,-0.6499996185302699,83.33341484408578,22.819884392234286,0.2140652092491951,8,-0.2600002288818324,-0.6850004196166957,-0.6525011062622035,0.6799993515014684,-0.4500007629394496,2,-0.007101089076923639,-1.2000053405965447,23.959999084472656,-1.0000103100755213,23.649999618530273,-3.181786655569427,23.520000457763672,-0.007101089076923639
5052,2019-08-29,23.809999465942386,24.07999992370605,23.78000068664551,23.959999084472656,556719.0,-0.005430286767549752,-1.857173997947331,-3.7499046347513407,57.692321799955295,62.69100550899997,-0.09210761136565893,-0.2846477787094983,-0.21298654306059106,1.0651605231591823,4.516502942654825,0.29999923706053977,0.267318003637957,0.238499450683598,-0.1819900036343718,0.6589889050015678,0.02825472352461489,0.44874417784258114,-0.5043985748291036,65.82268395676424,7.344335569418973,0.21024472715898448,8,-0.12499904632568715,-0.549999237060554,-0.5024995803833043,0.8100004196166957,-0.20999908447265625,3,0.01343971868970173,-1.2499880791544518,23.940000534057614,-1.2000053405965447,23.959999084472656,-1.0000103100755213,23.649999618530273,0.01343971868970173
5053,2019-08-30,23.79999923706055,24.0,23.739999771118164,23.86000061035156,957127.0,-0.0004200012224334637,-1.8888865341414827,0.40001017255187393,58.82351841203517,59.88888681589566,-0.07423777504784823,-0.2496426991022389,-0.2564954936715047,1.0606882274420073,4.381925460404683,0.26000022888183594,0.28516568276268117,0.20449924468994496,-0.2103040862165848,0.6193025755964747,-0.002902420763319924,0.41190091014320984,-0.46342238464355745,64.55683061032893,6.057685369820476,0.20740166545326566,8,-0.11499881744385121,-0.539999008178718,-0.4249992370605504,0.8200006484985316,0.12000083923339488,4,0.008823571367778893,-1.857173997947331,23.809999465942386,-1.2499880791544518,23.940000534057614,-1.2000053405965447,23.959999084472656,0.008823571367778893
5054,2019-09-02,23.899999618530273,24.21999931335449,23.88999938964844,24.0,691140.0,0.0042016968350993,-4.499960263848256,1.666634878250563,60.00001816525478,58.95624179561893,-0.19821835418307643,-0.32204989058464406,-0.41188054287918874,0.9437757991421236,4.261497009027818,0.4200000762939382,0.3097304523290383,0.2764996528625474,-0.14127728332095302,0.6942765890460478,0.0676111847707972,0.4853881209542976,-0.5336858432617184,54.28568314527781,-4.896838664134329,0.20888846809174946,9,-0.14499950408935547,-0.5699996948242223,-0.5249996185302734,0.7200002670288086,-0.1800003051757848,0,0.018410064480355537,-1.8888865341414827,23.79999923706055,-1.857173997947331,23.809999465942386,-1.2499880791544518,23.940000534057614,0.018410064480355537
5055,2019-09-03,23.76000022888184,24.01000022888184,23.76000022888184,23.86000061035156,1306474.0,-0.005857715141547093,-3.9999809265867863,0.999999999999929,57.53425611985493,58.27221719315189,-0.03878228303690534,-0.1512114219695313,-0.322297444293568,1.0687514495425,4.188929928517943,0.25,0.2896932410456152,0.11200027465820739,-0.27481366971489507,0.49881421903130985,-0.08140669752834384,0.3054072468447586,-0.34246532132812746,4.166766007836802,-55.204082874522356,0.19340697218655076,9,-0.0050001144409215215,-0.43000030517578836,-0.3850002288818395,0.8599996566772425,-0.11000061035156605,1,0.023989885914703857,-4.499960263848256,23.899999618530273,-1.8888865341414827,23.79999923706055,-1.857173997947331,23.809999465942386,0.023989885914703857
5056,2019-09-04,23.79999923706055,23.95000076293945,23.71999931335449,23.920000076293945,1021727.0,0.0016834599239645698,1.5555402498597006,1.2000038146827634,60.46511008971653,58.98455706227993,-0.07227241636787696,-0.17497891566136659,-0.4084517504047227,1.0178005576094336,4.353945850546827,0.23000144958496094,0.2077380078085369,0.1359992980957081,-0.24801784358246337,0.5200164397738796,-0.056009272743377636,0.32800786893479383,-0.33431646515879265,15.999984741212359,-44.23147983490922,0.19200857083908657,9,-0.04499912261963246,-0.4699993133544993,-0.46749925613403676,0.8200006484985316,-0.07999992370606179,2,-0.010504202017397879,-3.9999809265867863,23.76000022888184,-4.499960263848256,23.899999618530273,-1.8888865341414827,23.79999923706055,-0.010504202017397879
5057,2019-09-05,23.75,23.93000030517578,23.65999984741211,23.88999938964844,698593.0,-0.002100808347199168,1.4545359966708282,1.166653421282747,51.35133463239624,58.6027887822293,0.024162779765742215,-0.11430066891116297,-0.3955019175350465,1.05644598210435,4.527544867367672,0.2700004577636719,0.18072917029039104,0.07550010681152486,-0.3057150710351948,0.4567152846582445,-0.11510748211183497,0.2661076957348847,-0.23905823561107908,16.071471146215544,-39.10353664688273,0.19060758892335983,9,0.005000114440917969,-0.2049999237060547,-0.4099998474121094,0.8149995803833008,0.19000053405761363,3,-0.010947378058182577,1.5555402498597006,23.79999923706055,-3.9999809265867863,23.76000022888184,-4.499960263848256,23.899999618530273,-0.010947378058182577
5058,2019-09-06,23.190000534057614,23.71999931335449,23.1299991607666,23.65999984741211,1218077.0,-0.023578924881784702,1.0000064656078276,3.3571525885557985,33.33330430208294,55.66273266411657,0.5949995711735703,0.4448804874335188,0.13436172554062864,1.6089051984102518,5.043106304948864,0.6200008392333984,0.14682620469141838,-0.4694993972778363,-0.9015065032112872,-0.037492291344385364,-0.6855029502445618,-0.25349584431111083,1.029998779296875,5.504712375365851,-42.18263103363194,0.2160035529667256,9,0.48499870300293324,0.3999986648559606,0.11249971389770863,1.3749990463256871,0.9399986267089879,4,0.0176800275105633,1.4545359966708282,23.75,1.5555402498597006,23.79999923706055,-3.9999809265867863,23.76000022888184,0.0176800275105633
5059,2019-09-09,22.82999992370605,23.290000915527344,22.81999969482422,23.209999084472656,1269476.0,-0.01552395869171519,-1.3500083446582267,0.8085100338859256,32.5892389580068,52.421013505871485,0.9235746923385086,0.7977386926288439,0.4584547793260718,1.9585569529225566,5.9644361863698325,0.470001220703125,0.13980617357277936,-0.7989999771118192,-1.3624066084295983,-0.23559334579404023,-1.0807032927707105,-0.517296661452928,1.3681993865966788,0.8403549910800432,-43.853975435089495,0.28170331565889034,9,0.6899995803833043,0.6899995803833043,0.45249986648559926,1.7349996566772496,1.4200000762939489,0,0.047744203076236946,1.0000064656078276,23.190000534057614,1.4545359966708282,23.75,1.5555402498597006,23.79999923706055,0.047744203076236946
5060,2019-09-10,23.149999618530273,23.18000030517578,22.60000038146973,22.920000076293945,938974.0,0.01401663144518639,2.999986845913001,-0.6052632899828784,38.61788397259311,50.04522071687731,0.5326022938564066,0.47616167449311675,0.09327523335426591,1.6285270754237118,6.98547837897126,0.5799999237060511,0.13442273423232365,-0.4625002861022942,-1.0624254689995354,0.13742489679494696,-0.762462877550913,-0.1625376946536754,0.9930717071533159,40.7406727146084,-0.8148749269362625,0.2999625914486205,9,0.26000022888183594,0.26000022888183594,0.13250017166137695,1.4149999618530273,0.8800010681152379,1,0.024622017460767642,-1.3500083446582267,22.82999992370605,1.0000064656078276,23.190000534057614,1.4545359966708282,23.75,0.024622017460767642
5061,2019-09-11,23.32999992370605,23.43000030517578,22.979999542236328,23.270000457763672,2089678.0,0.007775391280425703,2.461541283057624,0.26086776242680026,47.083343267450275,48.866445324376755,0.28717308601939706,0.30386476947312957,-0.13880429463014465,1.4383237566334337,7.616950240972853,0.4500007629394531,0.11038751621625309,-0.2774999618530316,-0.8854427743833853,0.33044285067732204,-0.5814713681182084,0.026471444412145217,0.7204871453247073,54.88718677533257,10.628886386418202,0.30397140626517616,9,0.07999992370605824,0.07999992370605824,-0.047500133514400744,1.2349996566772496,0.75,2,0.01371623214190687,2.999986845913001,23.149999618530273,-1.3500083446582267,22.82999992370605,1.0000064656078276,23.190000534057614,0.01371623214190687
5062,2019-09-12,23.479999542236328,23.770000457763672,23.209999084472656,23.3799991607666,1622866.0,0.0064294735971199835,-1.5454576980930872,1.6666878596179897,49.1999804687202,47.79716333067508,0.09548108800019506,0.17297209077919362,-0.3131340294107332,1.2814445233026213,7.661080250877765,0.5600013732910156,0.05749801450727077,-0.13400030136108398,-0.733066074845258,0.46506547212309,-0.43353318810317276,0.1655325853810048,0.48345832554077006,75.21359857975888,26.597533232601165,0.29953288674208767,9,-0.06999969482421875,-0.06999969482421875,-0.19749975204467773,0.9099998474121094,0.6800003051757812,3,0.010221455527988477,2.461541283057624,23.32999992370605,2.999986845913001,23.149999618530273,-1.3500083446582267,22.82999992370605,0.010221455527988477
5063,2019-09-13,23.0,23.46999931335449,22.96999931335449,23.399999618530273,1199150.0,-0.020442911055977397,-1.173908356242166,-3.999980926586431,38.59648418337606,45.41899288824412,0.5029582485854007,0.6301484920307026,0.1625688245391892,1.7456359000391792,8.244332874539722,0.5100002288818395,-0.005949115593274712,-0.5789998054504402,-1.2359110228699492,0.07791141196906892,-0.9074554141601965,-0.25054419674068384,0.8816504185986567,34.18799935443569,-13.113034792102255,0.3284556087097548,9,0.3050003051757848,0.4099998474121094,0.22499990463256836,1.114999771118164,0.9799995422363281,4,0.04086958843728761,-1.5454576980930872,23.479999542236328,2.461541283057624,23.32999992370605,2.999986845913001,23.149999618530273,0.04086958843728761
5064,2019-09-16,23.209999084472656,23.31999969482422,22.93000030517578,22.95000076293945,1094689.0,0.00913039497707202,-1.6000025431379779,-0.6499964237179118,36.36361744775592,43.066699702455345,0.20650585931161203,0.38391409554768785,-0.02842069249894763,1.5199312764840016,8.550036822556741,0.3899993896484375,-0.05509539952540621,-0.33350067138671946,-0.9895581027482621,0.32255675997482314,-0.6615293870674925,-0.005471955705946385,0.5947523318982633,52.13663788254957,9.316344976835467,0.32802871568077163,9,0.0650014877319336,0.20000076293945312,-0.11499929428100586,0.9050006866455078,0.9100017547607422,0,0.039638091882106874,-1.173908356242166,23.0,-1.5454576980930872,23.479999542236328,2.461541283057624,23.32999992370605,0.039638091882106874
5065,2019-09-17,23.70000076293945,23.729999542236328,23.229999542236328,23.26000022888184,1745317.0,0.021111662981262214,1.0000076294236353,1.6923206713910026,46.273294684834255,41.48983132413509,-0.3273233249817977,-0.10434932813263487,-0.5010640988008639,1.019309015273329,8.437490128346026,0.5200004577636719,-0.09814139960667845,0.15200099945068146,-0.5072041244607988,0.8112061233621617,-0.17760156250505688,0.4816035614064198,0.03246559133739879,91.66670451087828,51.741560698900074,0.32960256195573984,9,-0.43500041961669567,-0.2900009155273402,-0.7325010299682582,0.4149990081787145,0.26999855041503906,1,0.02320671811625452,-1.6000025431379779,23.209999084472656,-1.173908356242166,23.0,-1.5454576980930872,23.479999542236328,0.02320671811625452
5066,2019-09-18,24.20000076293945,24.420000076293945,23.5,23.6200008392334,2301094.0,0.02109704573435578,-1.2438982408232286,1.3181800448226517,55.431775593682374,41.94321365316688,-0.8544730928348194,-0.5963316441942297,-0.9720574439356859,0.506697953448974,8.699283802829463,0.9200000762939453,-0.14357203610705227,0.6275009155273388,-0.09082690424774853,1.345828735302426,0.26833700563979335,0.9866648254148842,-1.6000003814697195,85.23494314436047,46.578640327132234,0.35916390988754376,9,-0.6900005340576136,-0.6900005340576136,-1.1250009536743129,-0.08500099182128551,-0.20000076293944957,2,-0.0070247963196051755,1.0000076294236353,23.70000076293945,-1.6000025431379779,23.209999084472656,-1.173908356242166,23.0,-0.0070247963196051755
5067,2019-09-19,24.28000068664551,24.38999938964844,24.09000015258789,24.25,1281485.0,0.003305781867105395,1.4000122071243433,0.05172532860662231,56.55740054291718,44.52366879103735,-0.9514402881412032,-0.6456391299148727,-1.01700976300911,0.4123483871931093,9.437336786742879,0.2999992370605504,-0.17325520956335794,0.6670007705688512,-0.11546786488068506,1.4494694060183875,0.2757664528440813,1.0582350882936211,-1.6436003112792967,90.60406636550205,52.94275939450749,0.39123431772476874,9,-0.7700004577636754,-0.7700004577636754,-1.1825013160705602,-0.1650009155273473,-0.6500015258789098,3,-0.00823726347954612,-1.2438982408232286,24.20000076293945,1.0000076294236353,23.70000076293945,-1.6000025431379779,23.209999084472656,-0.00823726347954612
5068,2019-09-20,24.309999465942386,24.61000061035156,24.18000030517578,24.34000015258789,2399905.0,0.0012355345324752687,-1.9655294883683976,-0.9999999999997632,55.71031010651414,47.092676696427056,-0.9005636115165849,-0.6465684807050032,-1.0147582596500762,0.3656336601618868,10.34925997662801,0.4300003051757777,-0.21435924746701218,0.6574995994567914,-0.18282315652715653,1.4978223554407393,0.23733822146481742,1.0776609774487653,-1.6379270965576183,82.14279226706547,44.660005338468096,0.4201613779919741,9,-0.7049989700317418,-0.7049989700317418,-1.2125000953674352,-0.1949996948242223,-0.75,4,-0.006170284731615183,1.4000122071243433,24.28000068664551,-1.2438982408232286,24.20000076293945,1.0000076294236353,23.70000076293945,-0.006170284731615183
5069,2019-09-23,24.34000015258789,24.59000015258789,24.170000076293945,24.239999771118164,3035553.0,0.0012340883300936412,-2.5000039736467747,-3.333269756501126,58.33333790074208,49.2832826884436,-0.775385533771697,-0.6558514351020861,-1.0189098906585556,0.3192411249920468,10.923066548930597,0.4200000762939453,-0.22756288639663325,0.6530002593994126,-0.2417824478738062,1.5477829666726315,0.20560890576280144,1.1003916130360238,-1.5904106535644509,80.43476458083994,37.13750960551345,0.44739135363660987,9,-0.5699996948242188,-0.7349996566772461,-1.107499599456787,-0.22500038146972656,-0.5599994659423793,0,-0.0147904933481805,-1.9655294883683976,24.309999465942386,1.4000122071243433,24.28000068664551,-1.2438982408232286,24.20000076293945,-0.0147904933481805
5070,2019-09-24,24.3799991607666,24.40999984741211,24.18000030517578,24.32999992370605,738766.0,0.0016433446149530795,3.181786655569427,0.4999904632932511,58.33333790074208,50.5332820921427,-0.6957234422352876,-0.6985887739153362,-1.0211012016065375,0.25525222320895224,11.499805873913777,0.22999954223632812,-0.14616311908785917,0.6719992637634284,-0.2683165696373422,1.612315097164199,0.2018413470630449,1.142157180463812,-1.5559932172900375,79.27916007973081,31.185245229954347,0.4701579167003846,9,-0.6099987030029297,-0.774998664855957,-1.0649991035461426,-0.28999996185302734,-0.4399986267089879,1,-0.01066441060226142,-2.5000039736467747,24.34000015258789,-1.9655294883683976,24.309999465942386,1.4000122071243433,24.28000068664551,-0.01066441060226142
5071,2019-09-25,23.770000457763672,24.36000061035156,23.770000457763672,24.36000061035156,814446.0,-0.025020456275673952,1.000000000000012,-11.800183108261852,50.24753059549922,50.649676550673696,-0.018715082512802184,-0.10749013894893977,-0.3883077187467663,0.839226735419885,11.744165453433705,0.6099987030029297,-0.04073890762477461,0.0705005645751946,-0.8640407683204003,1.0050418974707895,-0.3967701018726011,0.5377712310229903,-0.8745547276121073,0.0,-49.99050151257521,0.46727066644779724,9,0.0,-0.16499996185302734,-0.440000057220459,0.31999874114990234,0.6399993896484375,2,0.008413918878385829,3.181786655569427,24.3799991607666,-2.5000039736467747,24.34000015258789,-1.9655294883683976,24.309999465942386,0.008413918878385829
5072,2019-09-26,24.1299991607666,24.15999984741211,23.790000915527344,23.85000038146973,1017820.0,0.015145086077831715,1.1764633284340675,-0.47457407946206,62.239577124510284,53.27668687746639,-0.30934606750671634,-0.46618775614015107,-0.7169899304321063,0.4607811970814595,12.061417916719593,0.3899993896484375,0.04480372967570645,0.41449928283691406,-0.5387770743208584,1.3677756399946865,-0.0621388957419704,0.8911374614157985,-1.1659712354070386,42.85698066766291,-12.233543706586815,0.4766381785788861,9,-0.3599987030029297,-0.524998664855957,-0.7999987602233887,-0.14499950408935547,-0.11999893188476207,3,-0.005387449866884775,1.000000000000012,23.770000457763672,3.181786655569427,24.3799991607666,-2.5000039736467747,24.34000015258789,-0.005387449866884775
5073,2019-09-27,24.01000022888184,24.28000068664551,23.959999084472656,24.11000061035156,704660.0,-0.004973018485631364,-2.1999732974756934,-0.35714577656673663,66.38891744029205,56.612831321081515,-0.034656509963923554,-0.34746407333109985,-0.5631994226837733,0.5557000464945254,12.608272527310222,0.3200016021728551,0.09488419091005795,0.2840003013610861,-0.6777831742704699,1.245783776992642,-0.19689143645469187,0.7648920391768641,-0.9801333961225964,29.268275663153236,-31.33436605273862,0.48089173781577826,9,-0.09000015258789418,-0.40499973297119496,-0.6799998283386266,-0.07000064849853871,-0.09000015258789418,4,-0.015826783194201388,1.1764633284340675,24.1299991607666,1.000000000000012,23.770000457763672,3.181786655569427,24.3799991607666,-0.015826783194201388
5074,2019-09-30,24.34000015258789,24.479999542236328,24.1200008392334,24.15999984741211,903575.0,0.013744269910880291,-1.76923866954238,-1.7999961853174142,66.48202519500161,58.858245822211224,-0.2095449769762574,-0.6775483639521802,-0.8568106915373903,0.19829256864303701,12.735658246220346,0.46999931335448863,0.1410507866207169,0.5920001983642571,-0.4059894405338298,1.589989837262344,0.09300537891521188,1.0909950178133023,-1.246927968724954,80.28175067966173,16.457564652486127,0.49899481944904384,9,-0.2849998474121094,-0.7349996566772461,-0.9624996185302734,-0.40000057220458984,-0.30999946594237926,0,-0.032046042800150665,-2.1999732974756934,24.01000022888184,1.1764633284340675,24.1299991607666,1.000000000000012,23.770000457763672,-0.032046042800150665
5075,2019-10-01,24.32999992370605,24.43000030517578,24.21999931335449,24.35000038146973,687987.0,-0.0004108557444185701,1.3333403975755915,-0.11111346585855683,64.53490564154654,59.869704716418354,-0.11262514343253471,-0.6563047605954999,-0.8188143961447842,0.1799101755211474,13.282608738819594,0.21000099182129262,0.26975811026893837,0.5534999847412081,-0.4779278189095777,1.5849277883919939,0.0377860829158152,1.069213886566601,-1.1762506027835684,78.87326592235151,13.343646189699143,0.5157139018253923,10,-0.13999938964843395,-0.7249994277954066,-0.952499389648434,-0.44000053405761363,0.1100006103515625,1,-0.022605805128862566,-1.76923866954238,24.34000015258789,-2.1999732974756934,24.01000022888184,1.1764633284340675,24.1299991607666,-0.022605805128862566
5076,2019-10-02,23.54999923706055,24.3799991607666,23.54999923706055,24.3799991607666,1324031.0,-0.032059214512594525,-1.0000000000000087,41.49904634749605,50.85994798134831,59.23665443179959,0.6319307520004038,0.10962686614200834,-0.023495003558657857,0.9231916664822535,13.698526324544675,0.8299999237060511,0.38105249824450027,-0.21400070190429332,-1.2502775489958466,0.82227614518726,-0.7321391254500718,0.3041377216414851,-0.33799986456090636,0.0,-61.648302300662166,0.5181384235457769,10,0.5300006866455043,0.055001258850094104,-0.11249923706055043,0.30000019073485973,0.8000011444091797,2,0.016560565164831065,1.3333403975755915,24.32999992370605,-1.76923866954238,24.34000015258789,-2.1999732974756934,24.01000022888184,0.016560565164831065
5077,2019-10-03,23.489999771118164,23.68000030517578,23.35000038146973,23.61000061035156,966993.0,-0.0025477481055695694,1.5384587169423487,0.14457933766737768,56.71233334848764,59.347990347574424,0.6348444951309027,0.15720923973241696,0.04628374536331137,0.937926332571628,14.467728414922925,0.32999992370605113,0.4289482354729586,-0.2610001564025879,-1.3045145807725262,0.7825142679673505,-0.7827573685875571,0.2607570557823813,-0.22208034910444496,12.38933571892722,-50.554184620315716,0.5217572121849691,10,0.48000049591064453,0.11500072479248047,-0.022499561309814453,0.3599996566772461,0.4400005340576172,3,0.039165606013547904,-1.0000000000000087,23.54999923706055,1.3333403975755915,24.32999992370605,-1.76923866954238,24.34000015258789,0.039165606013547904
5078,2019-10-04,23.60000038146973,23.75,23.489999771118164,23.6299991607666,913357.0,0.004682869792396405,-1.0800018310546875,0.24998807915439247,55.49298014582906,59.032395041472974,0.4621378987836522,0.08379596569323056,-0.047299675218525294,0.7836394090708367,14.267725889409855,0.26000022888183594,0.40338296879192725,-0.17149953842162802,-1.1842661224894933,0.8412670456462372,-0.6778828304555624,0.3348837536123064,-0.27839771192249785,22.12391023639332,-40.443922790733566,0.5063832920339326,10,0.31499958038329723,0.005000114440914416,-0.12750005722046254,0.22999954223632457,0.5,4,0.017372874609528965,1.5384587169423487,23.489999771118164,-1.0000000000000087,23.54999923706055,1.3333403975755915,24.32999992370605,0.017372874609528965
5079,2019-10-07,23.920000076293945,23.96999931335449,23.63999938964844,23.65999984741211,578296.0,0.013559308883548615,-1.1999910990736726,-8.667026958291972,53.254432193380644,58.46807218509949,0.08526209685137687,-0.1584821467459463,-0.34940430020044033,0.4209242554557733,13.209090020480604,0.3699989318847585,0.3710920994227678,0.09400014877319407,-0.8177109974930552,1.0057112950394433,-0.36185542435993057,0.5498557219063187,-0.5699996948242152,52.77775324911549,-5.856900667844052,0.4558555731331238,10,-0.005000114440917969,-0.3149995803833008,-0.44749975204467773,-0.0950002670288086,-0.0699996948242152,0,0.0,-1.0800018310546875,23.60000038146973,1.5384587169423487,23.489999771118164,-1.0000000000000087,23.54999923706055,0.0
5080,2019-10-08,23.71999931335449,24.0,23.68000030517578,24.0,1583399.0,-0.008361235882171636,1.2857065006369166,-1.076924769834588,42.2077588315617,57.57476421132864,0.20316093013143188,0.09108083898718178,-0.11766696222347761,0.5780499549719345,11.645706724750532,0.31999969482421875,0.332517338498203,-0.13450059890747568,-0.9912135948116223,0.722212396996671,-0.562857096859549,0.29385589904459763,-0.31959892272948665,35.92226896980774,-18.548396732957364,0.42835649795207353,10,0.1950006484985387,-0.1149988174438441,-0.1774992942810023,0.10500049591064808,0.1500015258789098,1,0.013069198240511337,-1.1999910990736726,23.920000076293945,-1.0800018310546875,23.60000038146973,1.5384587169423487,23.489999771118164,0.013069198240511337
5081,2019-10-09,23.649999618530273,23.770000457763672,23.46999931335449,23.770000457763672,1689318.0,-0.0029510833410861803,3.9999841055392786,0.4285733748407654,39.739382515243186,55.074742588076745,0.28423919073329884,0.1963502897445153,-0.02447162236857281,0.6048112604208811,10.934218621895466,0.30000114440918324,0.2746809402554611,-0.2205002784729011,-1.0474027597498505,0.6064022028040483,-0.6339515191113776,0.1929509621655754,-0.20121521911621087,46.153755865100194,-3.591522799410498,0.4134512406384748,10,0.2650003433227539,-0.044999122619628906,-0.10749959945678711,0.17500019073486328,0.020000457763671875,2,0.03340384474714142,1.2857065006369166,23.71999931335449,-1.1999910990736726,23.920000076293945,-1.0800018310546875,23.60000038146973,0.03340384474714142
5082,2019-10-10,23.71999931335449,23.739999771118164,23.43000030517578,23.60000038146973,822589.0,0.0029598180107102134,2.874997019764919,-0.9999841055391604,40.51445722689607,52.19980256436608,0.16758861137216385,0.1531023108684586,-0.08126731032238865,0.4956927186855289,11.144678787986106,0.3099994659423828,0.20966371831935504,-0.16250057220459269,-0.972331814328939,0.6473306699197536,-0.5674161932667658,0.24241504885758047,0.8900012969970703,50.8770462180931,5.013796043200031,0.40491562106217294,10,0.1950006484985387,-0.1149988174438441,-0.1774992942810023,0.020000457763675428,0.09000015258789773,3,0.026559910891757355,3.9999841055392786,23.649999618530273,1.2857065006369166,23.71999931335449,-1.1999910990736726,23.920000076293945,0.026559910891757355
5083,2019-10-11,23.940000534057614,23.940000534057614,23.540000915527344,23.71999931335449,1847134.0,0.009274925255974287,2.6363399916770383,1.8333598245224725,43.939394815128566,49.69506585549131,-0.07083537742328616,0.007519902156456482,-0.2874924973697013,0.23442103839238015,10.687155201069036,0.3999996185302699,0.2280621353361667,0.010500621795650034,-0.6846702045844992,0.7056714481757993,-0.3370847913944246,0.35808603498572467,0.6464000701904311,89.47377226914315,46.00143371119298,0.3475854131900751,10,-0.05000019073485973,-0.3350000381469691,-0.290000438690182,-0.28000068664550426,0.11999893188477273,4,-0.00041772049535282463,2.874997019764919,23.71999931335449,3.9999841055392786,23.649999618530273,1.2857065006369166,23.71999931335449,-0.00041772049535282463
5084,2019-10-14,24.1299991607666,24.18000030517578,23.8700008392334,23.93000030517578,1287730.0,0.007936450395591654,1.0666552226185253,0.9090806630600639,46.37680838924541,47.677499494124504,-0.3282771687038739,-0.11596632668494777,-0.4618680309884553,0.003199128869489698,10.239968098337853,0.3099994659423828,0.16626384441896747,0.1544992446899407,-0.4569176206371246,0.765916110017006,-0.15120918797359195,0.46020767735347334,0.4332734374999987,93.33318074544272,52.143362712400574,0.3057084326635329,10,-0.2649993896484375,-0.524998664855957,-0.497499942779541,-0.5449991226196289,-0.39999961853027344,0,-0.0012432150990558943,2.6363399916770383,23.940000534057614,2.874997019764919,23.71999931335449,3.9999841055392786,23.649999618530273,-0.0012432150990558943
5085,2019-10-15,24.25,24.3700008392334,24.1200008392334,24.149999618530273,1185680.0,0.004973097530335258,-2.1250402336532157,0.500004768398867,58.10810288344809,48.482850038802255,-0.5149744549070654,-0.20306095690921566,-0.5622725979209839,-0.1459300146608271,10.949100585872145,0.25,0.09839575876862128,0.24700012207031108,-0.3617122073399983,0.8557124514806205,-0.05735604263484362,0.5513562867754658,0.2906071524047853,87.2339605260221,39.1471009307977,0.3043561647051545,10,-0.3899993896484375,-0.6449995040893555,-0.7300004959106445,-0.7050008773803711,-0.4899997711181605,1,-0.01649482963011417,1.0666552226185253,24.1299991607666,2.6363399916770383,23.940000534057614,2.874997019764919,23.71999931335449,-0.01649482963011417
5086,2019-10-16,24.03000068664551,24.38999938964844,23.920000076293945,24.25,1214411.0,-0.009072136633174743,-1.1363579222062956,-2.1999847412691094,48.2269772173269,47.54003269089551,-0.24554861370302916,0.0037411757519087985,-0.33159932474002574,0.04767713028805076,10.433278463884735,0.46999931335449574,-0.004995325496381042,0.03550081253052184,-0.5663376897739205,0.6373393148349642,-0.26541843862169756,0.33642006368274124,0.48839432881469236,62.5000993411695,13.18362688966183,0.30091925115222073,10,-0.12000083923340199,-0.2600002288818395,-0.620000839233402,-0.48500156402588246,-0.34000015258789773,2,-0.0066583371968453875,-2.1250402336532157,24.25,1.0666552226185253,24.1299991607666,2.6363399916770383,23.940000534057614,-0.0066583371968453875
5087,2019-10-17,24.07999992370605,24.489999771118164,24.0,24.13999938964844,1665164.0,0.0020807006088987556,-3.4545572769912347,0.27272569640120536,51.272721724076575,47.071115088478564,-0.22691789071871682,-0.06536096092125732,-0.37205785208010766,-0.027733450164081574,9.966592129325255,0.48999977111816406,-0.10164195605948834,0.09550008773803498,-0.4928598178392605,0.6838599933153304,-0.19867986505061452,0.3896800405266845,0.4166271975484648,56.84206933521756,4.7835181545395145,0.2941799527886485,10,-0.11999988555907848,-0.30999946594237926,-0.6700000762939418,-0.5350008010864222,-0.5499992370605398,3,-0.017026571790329292,-1.1363579222062956,24.03000068664551,-2.1250402336532157,24.25,1.0666552226185253,24.1299991607666,-0.017026571790329292
5088,2019-10-18,24.15999984741211,24.28000068664551,24.06999969482422,24.1200008392334,749543.0,0.0033222559783856465,-1.9999863762074594,-0.6666560701909755,46.39999389648437,46.30951083326787,-0.2448798795794147,-0.16566858066228463,-0.43977881824771714,-0.13070211150956368,9.09079445854308,0.21000099182129262,-0.08212870052714649,0.18299999237060405,-0.3915516036739426,0.7575515884151507,-0.1042758056516675,0.4702757903928756,0.3299999237060547,46.77411415808871,-1.6435723291271245,0.2872757980222733,10,-0.19999980926513672,-0.3899993896484375,-0.75,-0.6150007247924805,-0.4099998474121094,4,-0.014486770847691566,-3.4545572769912347,24.07999992370605,-1.1363579222062956,24.03000068664551,-2.1250402336532157,24.25,-0.014486770847691566
5089,2019-10-21,23.979999542236328,24.290000915527344,23.79999923706055,24.21999931335449,781673.0,-0.007450343804330073,1.578936008954411,-6.000143054694489,43.44568592755366,46.44705828837809,-0.06199282040063281,-0.014779209649230296,-0.2477261378418305,0.021696493259018013,8.030012034199475,0.4900016784667933,-0.08539882204765448,0.020999717712403054,-0.527640718387623,0.5696401538124292,-0.2533205003376118,0.2953199357624179,0.5100002288818359,26.08698055887998,-17.714961271515783,0.2743202180500132,10,-0.01999950408935547,-0.20999908447265625,-0.6224994659423828,-0.5649995803833008,-0.45999908447265625,0,0.003336110309975382,-1.9999863762074594,24.15999984741211,-3.4545572769912347,24.07999992370605,-1.1363579222062956,24.03000068664551,0.003336110309975382
5090,2019-10-22,24.1200008392334,24.25,23.82999992370605,23.920000076293945,440418.0,0.005838252696814372,-1.210520503940147,-0.8333373069801202,64.0394435805525,49.147065073412456,-0.15565577911835504,-0.1847287893300802,-0.3750892233070502,-0.14281787998791273,6.911903609524794,0.42000007629394887,-0.0846659227966704,0.1740009307861321,-0.34410919525390327,0.6921110568261675,-0.08505413223388558,0.4330559938061498,0.34879894256591726,46.37700789752266,-2.8430797320127894,0.25905506302001774,10,-0.16000080108642578,-0.20000076293945312,-0.7775006294250488,-0.9450016021728516,-0.5,1,-0.016169207438944122,1.578936008954411,23.979999542236328,-1.9999863762074594,24.15999984741211,-3.4545572769912347,24.07999992370605,-0.016169207438944122
5091,2019-10-23,23.96999931335449,24.1299991607666,23.88999938964844,24.059999465942386,828291.0,-0.006218968518231449,1.0869586850877901,-0.4499990463293571,61.32072925401165,51.4588730764253,0.0497421959436295,-0.020001069758752266,-0.21232007272913123,-0.02116496000673962,6.775000534351619,0.2399997711181605,-0.09987968028616834,0.013999462127681994,-0.49748571809348263,0.5254846423488466,-0.24174312798290032,0.2697420522382643,0.47802447891235644,24.637673147038978,-28.03333073818936,0.25574259011058237,10,0.04500102996826527,0.010001182556155896,-0.632499217987057,-0.7950000762939418,-0.46999931335448863,2,-0.008760913245235313,-1.210520503940147,24.1200008392334,1.578936008954411,23.979999542236328,-1.9999863762074594,24.15999984741211,-0.008760913245235313
5092,2019-10-24,24.0,24.13999938964844,23.88999938964844,24.06999969482422,782445.0,0.0012515931374599276,1.3809627611261683,0.7777730682829039,59.80389865260958,53.2215957250343,0.07111499544956956,-0.06349578933993527,-0.22636225208414373,-0.08250169230963067,6.621009708410934,0.25,-0.0545065797234372,0.05050010681152273,-0.4549431983155898,0.5559434119386353,-0.20222154575203177,0.3032217593750772,0.42766332252502437,40.81634241850936,-15.069341602117966,0.252721652563556,10,0.14499950408935547,-0.01999950408935547,-0.48999977111816406,-0.7250003814697266,-0.3999996185302699,3,-0.012916644414266099,1.0869586850877901,23.96999931335449,-1.210520503940147,24.1200008392334,1.578936008954411,23.979999542236328,-0.012916644414266099
5093,2019-10-25,23.6299991607666,24.1200008392334,23.54999923706055,24.1200008392334,819316.0,-0.015416701634724972,1.3265291823341052,7.000054495912806,43.062192223873026,52.85330503999293,0.43864603676062686,0.2915231879687923,0.14434339752863679,0.2541724601372728,6.505917057914188,0.570001602172848,0.00010999249703402825,-0.300500679016114,-0.824593243485058,0.22359188545283004,-0.562546961250586,-0.038454396781641975,0.7777109014114387,10.810775979833272,-43.58980253441815,0.2620462822344724,10,0.3900003433227539,0.35000133514404297,-0.11999893188476562,-0.3549995422363281,-0.7399997711181605,4,-0.004231844167270182,1.3809627611261683,24.0,1.0869586850877901,23.96999931335449,-1.210520503940147,24.1200008392334,-0.004231844167270182
5094,2019-10-28,23.559999465942386,23.75,23.540000915527344,23.75,796091.0,-0.00296232320399048,1.2105104652913719,0.387754863722346,45.918377276894226,51.49889108370917,0.46856272781722197,0.3163082982621894,0.2071567113200139,0.29057907922849324,5.982341534582796,0.20999908447265625,0.04863136459573525,-0.3315003395080538,-0.8432274036628051,0.18022672464669753,-0.5873638715854277,-0.07563680743067991,0.8281564010956082,2.816700873621029,-51.693827913977564,0.2558635320773756,10,0.45500087738036754,0.41000080108642223,0.045001029968258166,-0.18999958038330433,-0.6599998474121129,0,0.008064538979819291,1.3265291823341052,23.6299991607666,1.3809627611261683,24.0,1.0869586850877901,23.96999931335449,0.008064538979819291
5095,2019-10-29,23.78000068664551,23.84000015258789,23.5,23.54999923706055,1389571.0,0.009337912805182924,-1.0606074617807262,-1.21053054258899,53.08058757062155,52.03818112296413,0.19543277220406097,0.055853463834516504,-0.007628886295513837,0.04383089404595353,5.333475117048131,0.3400001525878906,0.07622855366568615,-0.08399915695190074,-0.5539110267722478,0.3859127128684463,-0.31895509186207605,0.15095677795827456,0.588992069155239,43.75014901175436,-11.329288457436007,0.2349559349101738,10,0.21499919891357067,0.13999938964843395,-0.09250020980835316,-0.3500003814697301,-0.7700004577636719,1,-0.010933566920704574,1.2105104652913719,23.559999465942386,1.3265291823341052,23.6299991607666,1.3809627611261683,24.0,-0.010933566920704574
5096,2019-10-30,23.940000534057614,24.059999465942386,23.489999771118164,23.95000076293945,1400674.0,0.006728336534571833,3.956570054318255,-0.0434789819798154,55.00001733949697,52.45232508023306,0.023829790290626818,-0.07739863921715795,-0.16367010648317049,-0.14481180836360608,5.245645567813478,0.5699996948242223,0.08439019819194726,0.0565006256103473,-0.39034945147373534,0.5033507026944299,-0.1669244129316958,0.2799256641523904,0.41021237273063704,69.23092723607323,13.057290874808011,0.22342503854204215,10,-0.05000019073485973,-0.020000457763668322,-0.25250005722045543,-0.5100002288818324,-1.1100006103515625,2,-0.013366737163141518,-1.0606074617807262,23.78000068664551,1.2105104652913719,23.559999465942386,1.3265291823341052,23.6299991607666,-0.013366737163141518
5097,2019-10-31,24.40999984741211,24.979999542236328,24.26000022888184,24.270000457763672,2018762.0,0.01963238524935962,-8.000000000000355,-13.999618539004388,59.591812267274605,53.91808267698754,-0.44079007227100675,-0.5006062432318643,-0.6164306475255934,-0.6381376499151727,5.418228871347321,1.0399990081787145,0.0482719095906603,0.4804999351501458,0.01517695060675095,0.9458229196935406,0.24783844287844659,0.713161427421845,-0.9799995422363281,61.74498104812024,9.379437997369926,0.23266149227169766,10,-0.17500019073486328,-0.24499988555908203,-0.7224993705749512,-0.9799995422363281,-1.4400005340576207,3,-0.03727979734127629,3.956570054318255,23.940000534057614,-1.0606074617807262,23.78000068664551,1.2105104652913719,23.559999465942386,-0.03727979734127629
5098,2019-11-01,24.01000022888184,24.479999542236328,23.989999771118164,24.479999542236328,2602780.0,-0.016386711226164863,1.08510845524826,-3.357152588555833,47.74438408499025,54.3957158055916,-0.07186262987086778,-0.07200740839385489,-0.20509679400528213,-0.26338868325915854,5.5192924449778715,0.48999977111816406,0.05374332486483269,0.06000032424926971,-0.37961706829386443,0.49961771679240385,-0.15980837202229736,0.2798090205208368,-0.5489999389648474,34.89936494241494,-11.776606134240879,0.21980869627156754,11,0.2249994277954066,0.15499973297118785,-0.3224997520446813,-0.5799999237060582,-1.0500011444091832,4,-0.01707621172443463,-8.000000000000355,24.40999984741211,3.956570054318255,23.940000534057614,-1.0606074617807262,23.78000068664551,-0.01707621172443463
5099,2019-11-04,23.920000076293945,24.15999984741211,23.79999923706055,24.15999984741211,3587979.0,-0.0037484444702183817,2.0000079472935197,0.5106385569060363,43.726244289745495,52.1386936621686,0.00975768632872942,0.01896509444792116,-0.10876543137891304,-0.1946287157575597,5.971858176120695,0.36000061035155895,0.042103030650359585,-0.029999828338624468,-0.4696172208817586,0.4096175642045097,-0.24980852461019154,0.1898088679329426,-0.42861980133056576,28.859085317381584,-12.162503624149196,0.21980869627156754,11,0.3149995803833008,0.24499988555908203,-0.1574997901916504,-0.48999977111816406,-1.2000007629394567,0,-0.04306022923746944,1.08510845524826,24.01000022888184,-8.000000000000355,24.40999984741211,3.956570054318255,23.940000534057614,-0.04306022923746944
5100,2019-11-05,24.03000068664551,24.03000068664551,23.70000076293945,23.8700008392334,1539808.0,0.004598687709060023,3.125002980234987,-0.6666666666666815,50.0,50.8808348561673,-0.12779055792764993,-0.07022043489480723,-0.22101981747697153,-0.330554980284969,6.434007621576241,0.3299999237060618,0.041272762967679455,0.0645007133483908,-0.36265541655405187,0.4916568432508335,-0.14907735160283053,0.27807877829961214,-0.5088480263366719,36.241677750198974,-1.9778026807701252,0.21357806495122128,11,0.20499897003173473,0.13499927520751598,-0.20000028610229847,-0.5050001144409251,-1.220001220703125,1,-0.04702459574806539,2.0000079472935197,23.920000076293945,1.08510845524826,24.01000022888184,-8.000000000000355,24.40999984741211,-0.04702459574806539
5101,2019-11-06,24.440000534057614,24.479999542236328,23.88999938964844,24.04999923706055,1000817.0,0.017061998988620708,1.5106426151005266,2.4375104308226847,56.25,50.48595722809957,-0.5186512470529117,-0.4405900840794068,-0.6279109628705335,-0.7590903972631828,6.755423464715029,0.5900001525878871,0.07481804078719279,0.4350005149841287,-0.014818499548152175,0.8848195295164096,0.21009100771798828,0.6599100222502692,-0.8896709361102246,57.812537252938355,21.042011368892815,0.22490950726614037,11,-0.20500087738036754,-0.2750005722045863,-0.5425000190734828,-0.9149999618530273,-1.8199996948242152,2,-0.05851064950604401,3.125002980234987,24.03000068664551,2.0000079472935197,23.920000076293945,1.08510845524826,24.01000022888184,-0.05851064950604401
5102,2019-11-07,24.35000038146973,24.65999984741211,24.25,24.459999084472656,1198731.0,-0.0036824938879386204,-1.645164862886008,-0.28204701843274754,53.28720065734121,51.6220692762627,-0.417709002485136,-0.3172367298926453,-0.5315928590223926,-0.6894550634939627,7.114286684371686,0.4099998474121094,0.03911244184715912,0.31350030899048065,-0.14050090204829857,0.7675015200292599,0.08649970347109104,0.5405009145098703,-0.7710773846365626,67.70835816862616,30.87293716771046,0.22700060551939025,11,-0.11500072479248402,-0.18500041961670277,-0.5075001716613805,-0.8249998092651438,-1.5599994659423864,3,-0.0624230157680159,1.5106426151005266,24.440000534057614,3.125002980234987,24.03000068664551,2.0000079472935197,23.920000076293945,-0.0624230157680159
5103,2019-11-08,23.93000030517578,24.10000038146973,23.729999542236328,23.81999969482422,1207897.0,-0.017248462821937705,-1.5517218699850288,-1.0000173397375087,49.20129138879139,51.98683751091794,0.055117692804689256,0.10748663667489211,-0.10970261999150566,-0.29454454956956155,7.570988843620233,0.620000839233402,0.008582947985431133,-0.10599975585937571,-0.5604702430045698,0.3484707312858184,-0.33323499943197277,0.12123548771322135,-0.3230557774345506,23.958308498041273,-13.64861379897064,0.2272352435725962,11,0.30499935150146484,0.27499961853027344,-0.1424999237060547,-0.40499973297119496,-1.1700000762939418,4,-0.040117048874991235,-1.645164862886008,24.35000038146973,1.5106426151005266,24.440000534057614,3.125002980234987,24.03000068664551,-0.040117048874991235
5104,2019-11-11,24.10000038146973,24.149999618530273,23.809999465942386,23.93000030517578,1586280.0,0.00710405658696045,1.5185331703836353,1.5454466638923892,49.68353742744846,51.60938749500981,-0.03378018125766857,-0.06838209121276151,-0.27902195115588313,-0.48985838067121534,7.748944841597105,0.3400001525878871,-0.016337901684501333,0.06550025939941762,-0.38786063470404386,0.5188611535028791,-0.16118018765231312,0.29218070645114835,-0.465594753438598,41.666666666667254,4.955570976600491,0.22668044705173132,11,0.13499927520751598,0.10499954223632457,-0.3400001525878942,-0.5749998092651438,-1.1900005340576207,0,-0.04730295763288084,-1.5517218699850288,23.93000030517578,-1.645164862886008,24.35000038146973,1.5106426151005266,24.440000534057614,-0.04730295763288084
5105,2019-11-12,23.85000038146973,24.170000076293945,23.75,24.059999465942386,1415743.0,-0.010373443819205241,-1.0487816224564444,-1.2352881778096658,48.159526790624845,50.84933298957958,0.2538930575378835,0.15822681159427532,-0.026718903101301095,-0.26305075148253465,7.483604770521307,0.4200000762939453,0.024503818387806575,-0.1644997596740687,-0.6130990882486884,0.284099568900551,-0.3887994239613768,0.05979990461323936,-0.18868287515449467,12.90331181243219,-24.288428301361247,0.2242996642873092,11,0.4899997711181605,0.3549995422363246,-0.09000015258789418,-0.3249998092651438,-1.2399997711181712,1,-0.047379498953517674,1.5185331703836353,24.10000038146973,-1.5517218699850288,23.93000030517578,-1.645164862886008,24.35000038146973,-0.047379498953517674
5106,2019-11-13,23.8700008392334,23.940000534057614,23.53000068664551,23.790000915527344,2701921.0,0.0008385936035124608,2.7272829733924593,-0.38095367847411443,48.00001408502778,49.56135541377438,0.24911615323187064,0.1324138958862484,-0.0454259067515963,-0.303967665683075,7.534769242353271,0.40999984741210227,0.067179280624039,-0.1364993095397935,-0.5896186112164514,0.3166199921368644,-0.36305896037812246,0.09006034129853546,1.1099987030029297,30.088531424857784,-6.370234309144557,0.22655965083832863,11,0.22499942779541016,0.33499908447265625,-0.1100006103515625,-0.34500026702881215,-1.1300010681152344,2,-0.044407261668326536,-1.0487816224564444,23.85000038146973,1.5185331703836353,24.10000038146973,-1.5517218699850288,23.93000030517578,-0.044407261668326536
5107,2019-11-14,23.670000076293945,24.10000038146973,23.670000076293945,23.79999923706055,1836428.0,-0.008378749723826018,-5.615432017254335,-1.6249910592948016,50.64936512576107,49.88413108497113,0.3722557296877831,0.3163426367247908,0.15518282364319447,-0.12098954399682071,7.483222526580765,0.4300003051757848,0.0735384897262712,-0.316000080108644,-0.7916561523402166,0.15965599212292858,-0.5538281162244303,-0.07817204399285771,1.2809994888305667,21.874925494122543,-17.091676441495608,0.2378280361157854,11,0.4250001907348633,0.5349998474121094,0.09000015258789062,-0.14499950408935902,-0.8400001525878942,3,-0.04435991692759411,2.7272829733924593,23.8700008392334,-1.0487816224564444,23.85000038146973,1.5185331703836353,24.10000038146973,-0.04435991692759411
5108,2019-11-15,23.809999465942386,24.10000038146973,23.68000030517578,23.79999923706055,1122288.0,0.005914634102120342,-2.360026245317356,-0.07692533415496364,53.968252046008864,51.02213194677818,0.22451263940653376,0.15681778556593784,0.035483960159904626,-0.27034474852824886,7.4288901622363905,0.4300003051757848,0.06637011146037253,-0.1585006713867152,-0.6329547416413632,0.31595339886793283,-0.39572770651403744,0.07872636374060704,1.1125801216125453,43.749850988246195,0.20183292646878215,0.23722703512732335,11,0.28500080108642223,0.42500019073485973,-0.04999923706055043,-0.2849988937378001,-0.9200000762939453,4,-0.042839083296664526,-5.615432017254335,23.670000076293945,2.7272829733924593,23.8700008392334,-1.0487816224564444,23.85000038146973,-0.042839083296664526
5109,2019-11-18,24.059999465942386,24.07999992370605,23.690000534057614,23.79999923706055,2200086.0,0.010499790239709927,1.5999860128301726,25.99942780850658,54.402496107329746,51.51129818092593,-0.0039560373682654415,-0.09157670615737956,-0.17928626768744138,-0.5288208331132438,7.839649596821008,0.3899993896484375,0.012231374867408107,0.08749933242798136,-0.3887086162102342,0.5637072810661969,-0.15060464189112466,0.3256033067470874,0.8347285435943554,82.81238824118492,37.666911558889836,0.23810397431910726,11,0.03500080108642223,0.17500019073485973,-0.31249904632568715,-0.45499897003174183,-1.25,0,-0.05403155718688746,-2.360026245317356,23.809999465942386,-5.615432017254335,23.670000076293945,2.7272829733924593,23.8700008392334,-0.05403155718688746
5110,2019-11-19,23.729999542236328,24.11000061035156,23.729999542236328,23.96999931335449,1431475.0,-0.013715707856651549,-2.166678587606961,-0.923075230165412,46.865657195400786,50.46859342485935,0.3118028860937443,0.21893196014734073,0.17251903689712123,-0.21536948144891,8.296585496422825,0.3800010681152308,0.014033776952970811,-0.22300052642822266,-0.7056732557275787,0.25967220287113335,-0.46433689107790244,0.018335838221457124,1.1374339208425894,34.482565844642956,-7.301643345194066,0.2413363646496782,11,0.36500072479248047,0.505000114440918,0.005000591278076172,-0.1249990463256836,-0.9200000762939418,1,-0.03455540289264336,1.5999860128301726,24.059999465942386,-2.360026245317356,23.809999465942386,-5.615432017254335,23.670000076293945,-0.03455540289264336
5111,2019-11-20,23.76000022888184,23.84000015258789,23.56999969482422,23.670000076293945,680920.0,0.0012642514633054436,1.160003662109375,-0.375000993411714,38.8316284093837,48.86241873064185,0.1957896844358693,0.18170828746635337,0.15931908581138288,-0.26590407915927017,8.639212385340777,0.2700004577636719,0.03651570872984777,-0.18249988555907848,-0.6726935229603477,0.3076937518421907,-0.4275967042597131,0.06259693314155612,1.0806845786684107,35.18522443097618,-3.905785264361853,0.24509681870063402,11,0.09000015258788707,0.4749994277954066,-0.027499675750735975,-0.15499973297119496,-0.889999389648441,2,-0.048400656879303394,-2.166678587606961,23.729999542236328,1.5999860128301726,24.059999465942386,-2.360026245317356,23.809999465942386,-0.048400656879303394
5112,2019-11-21,23.690000534057614,23.920000076293945,23.63999938964844,23.70000076293945,799377.0,-0.0029461150736496133,-4.090805056092699,-0.11111346585851298,43.798459927964274,48.26210412388328,0.18139894430355596,0.23957599935407003,0.2408168325309532,-0.20364139716793161,9.095672105399977,0.28000068664550426,0.028533849841615222,-0.23699960708618661,-0.7390001057264151,0.26500089155404183,-0.48799985640630084,0.014000642233927607,1.124470591074541,22.222339959592023,-16.680154630730552,0.251000249320114,11,0.15999984741211293,0.5449991226196325,0.149999618530277,-0.0850000381469691,-0.8900012969970632,3,-0.040101339870114994,1.160003662109375,23.76000022888184,-2.166678587606961,23.729999542236328,1.5999860128301726,24.059999465942386,-0.040101339870114994
5113,2019-11-22,23.53000068664551,23.76000022888184,23.53000068664551,23.68000030517578,1023691.0,-0.006753898007814785,-2.0666683620921305,14.999618539004032,42.64152518706408,47.47965831939612,0.3114434950899252,0.4128680521237591,0.42616677192481234,-0.0394541196405811,8.6699164349484,0.22999954223632812,-0.040462037270181384,-0.3919995307922335,-0.9082451634337865,0.1242461018493195,-0.6501223471130082,-0.13387671447145877,1.2587810297169106,0.0,-38.513416500938334,0.2581228163207759,11,0.3199996948242152,0.7049989700317347,0.3349995613098109,0.07499980926513317,-1.130001068115238,4,-0.029749287824574755,-4.090805056092699,23.690000534057614,1.160003662109375,23.76000022888184,-2.166678587606961,23.729999542236328,-0.029749287824574755
5114,2019-11-25,23.75,23.85000038146973,23.459999084472656,23.559999465942386,577175.0,0.009349736801297581,-1.0000000000000182,-1.2666734483679476,44.92752421330506,47.12054692191615,0.04087384739825595,0.2190644929102632,0.22782669185982485,-0.24356556540899632,8.217977900616502,0.39000129699707387,-0.0933029635853373,-0.1815002441406257,-0.6762420478003683,0.3132415595191169,-0.428871145970497,0.0658706576892456,1.0136060957680826,44.61542073077715,5.574447587535026,0.24737090182987123,11,0.034999847412109375,0.4699993133544922,0.11500024795532227,-0.14499950408935547,-1.0499992370605504,0,-0.0362105520148025,-2.0666683620921305,23.53000068664551,-4.090805056092699,23.690000534057614,1.160003662109375,23.76000022888184,-0.0362105520148025
5115,2019-11-26,23.520000457763672,23.76000022888184,23.3799991607666,23.75,4013967.0,-0.009684191252055885,2.040008544921817,-1.2105205039401923,32.170540629853946,45.36171653800795,0.24489330048705327,0.4517481034950954,0.4614627836318732,-0.002686406973463562,7.9920879912789085,0.3800010681152379,-0.10923877195475029,-0.39849977493286204,-0.9227847217010066,0.12578517183528248,-0.6606422483169325,-0.13635730154879155,1.191461357552594,25.926122154876445,-10.296700588271563,0.2621424733840715,11,0.22499942779541016,0.659998893737793,0.3449997901916504,0.08500003814697266,-0.8700008392333984,1,-0.03018711641168026,-1.0000000000000182,23.75,-2.0666683620921305,23.53000068664551,-4.090805056092699,23.690000534057614,-0.03018711641168026
5116,2019-11-27,23.6200008392334,23.85000038146973,23.540000915527344,23.60000038146973,948633.0,0.004251716816473072,-3.4285831062670806,-0.08695868508780569,35.9073455747305,43.72371436567121,0.11812295522275207,0.3441918422738546,0.3502169820916521,-0.08840080639071601,8.435815550241838,0.32999992370605824,-0.14028708617165364,-0.28249940872192525,-0.8232930721446436,0.25829425470079315,-0.5528962404332844,-0.012102577010566051,1.0115732168098859,44.44467991918507,11.700407636621009,0.27039683171135886,11,0.1249990463256836,0.5599985122680664,0.31999921798706055,-0.015000343322753906,-1.090000152587887,2,-0.03429302898015063,2.040008544921817,23.520000457763672,-1.0000000000000182,23.75,-2.0666683620921305,23.53000068664551,-0.03429302898015063
5117,2019-11-28,23.5,23.690000534057614,23.40999984741211,23.57999992370605,486413.0,-0.005080475654940408,-1.1538495396691213,-3.9999046347516294,40.61135080208562,42.239614227457515,0.23632546926068798,0.41373462458778576,0.45476709358868916,0.04756864105608116,7.004196843105729,0.28000068664550426,-0.1520700450091681,-0.3570002555847154,-0.8704447855527526,0.15644427438332187,-0.6137225205687322,-0.10027799060069853,1.0564795623266825,25.53202714109454,-7.979770708512287,0.25672226498401796,11,0.24499988555908203,0.6799993515014648,0.4975004196166992,0.10500049591064453,-1.2299995422363281,3,-0.02680847492623839,-3.4285831062670806,23.6200008392334,2.040008544921817,23.520000457763672,-1.0000000000000182,23.75,-0.02680847492623839
5118,2019-11-29,23.60000038146973,23.790000915527344,23.479999542236328,23.54999923706055,773424.0,0.004255335381690539,-2.2631631782360873,-0.6250149011754325,38.738744930923126,40.49919743007901,0.11555602399405274,0.29665270814017575,0.33919233873670507,-0.03763555918787631,6.172150978741328,0.3100013732910156,-0.16407649903196386,-0.23649988174438263,-0.7569157185425723,0.28391595505380707,-0.49670780014347926,0.023708036654713993,0.8858903567633476,46.80864878904008,13.736496113103001,0.2602079183990956,11,0.14499950408935192,0.5799989700317347,0.4624996185302699,0.005000114440914416,-1.4099998474121165,4,-0.03389835302872812,-1.1538495396691213,23.5,-3.4285831062670806,23.6200008392334,2.040008544921817,23.520000457763672,-0.03389835302872812
5119,2019-12-02,22.88999938964844,23.68000030517578,22.88999938964844,23.63999938964844,1269612.0,-0.030084787302747995,-1.1066691080729072,-14.999656685103949,32.089548520987634,38.85740757736644,0.7176027169229044,0.9755490449694122,1.0240804140087683,0.6795107391307837,6.191535998631878,0.7900009155273402,-0.19098003336679525,-0.8950008392333935,-1.5634321007949694,-0.2265695776718175,-1.2292164700141797,-0.5607852084526073,1.5295378539366489,0.0,-34.151810510080196,0.33421563078078775,12,0.5150003433227504,1.0450000762939418,1.110000610351559,0.7150011062622035,-0.6199989318847692,0,-0.021406718400340363,-2.2631631782360873,23.60000038146973,-1.1538495396691213,23.5,-3.4285831062670806,23.6200008392334,-0.021406718400340363
5120,2019-12-03,22.899999618530273,23.07999992370605,22.76000022888184,23.0,1064955.0,0.0004368820073605839,1.4615339471078144,0.1333338419596354,31.835196628210227,38.08002626834716,0.6453511064211916,0.9239212738445808,0.9872762133034314,0.6822153411542331,6.54269432006252,0.31999969482421164,-0.24501139306425657,-0.8285005569458015,-1.5937535119774004,-0.06324760191420253,-1.211127034461601,-0.445874079430002,1.3971745967398839,12.843978903676831,-20.920372659930546,0.38262647751579937,12,0.4400005340576172,0.9700002670288086,1.0925006866455078,0.7050008773803711,-0.7399997711181641,1,-0.008733574625433116,-1.1066691080729072,22.88999938964844,-2.2631631782360873,23.60000038146973,-1.1538495396691213,23.5,-0.008733574625433116
5121,2019-12-04,23.01000022888184,23.11000061035156,22.78000068664551,22.989999771118164,1352040.0,0.0048035201827059115,1.9999826605632172,-0.2000038146827493,37.209314360403006,37.34789898306258,0.4668714537038774,0.7391945210609663,0.870862298054881,0.5813770848341839,6.024347364022392,0.3299999237060476,-0.32338997813835135,-0.6469999313354471,-1.3994586064001737,0.10545874372927955,-1.0232292688678086,-0.27077059380308555,1.1334565877494853,24.27182847947388,-10.542203286293006,0.3762293375323627,12,0.2950000762939453,0.8599996566772425,0.9474997520446742,0.595000267028805,-0.5200004577636754,2,-0.01564539794744102,1.4615339471078144,22.899999618530273,-1.1066691080729072,22.88999938964844,-2.2631631782360873,23.60000038146973,-0.01564539794744102
5122,2019-12-05,22.82999992370605,23.209999084472656,22.79999923706055,23.01000022888184,1268295.0,-0.007822698973720787,-2.4166415004371693,-8.99980926950095,31.297738265450207,36.087478213994366,0.5722275208663206,0.8426864707812065,1.0306198408238743,0.7715021098677397,5.06445192186251,0.4099998474121058,-0.3572175003466249,-0.7510002136230511,-1.5156923482944187,0.013691921048316402,-1.1333462809587331,-0.36865414628736914,1.1751112341503251,6.796082345555121,-25.776928192085492,0.38234606733568355,12,0.47500038146973367,1.039999961853031,1.0750002861022985,0.7750005722045934,-0.2800006866455007,3,-0.013140571093433473,1.9999826605632172,23.01000022888184,1.4615339471078144,22.899999618530273,-1.1066691080729072,22.88999938964844,-0.013140571093433473
5123,2019-12-06,22.96999931335449,23.07999992370605,22.76000022888184,22.84000015258789,793917.0,0.006132255370840722,-1.206901994830415,-0.7222163353536584,28.286868029824504,34.238516415829864,0.3849162139562772,0.6609667146261096,0.8754556480965157,0.6441410388170432,5.276029888813524,0.31999969482421164,-0.3668096551426814,-0.5630007743835499,-1.355468284387964,0.22946673562086417,-0.9592345293857569,-0.16676701938134286,0.9106007516044343,22.825985549761416,-3.251958196885635,0.3962337550022071,12,0.33500099182129617,0.740000724792484,1.230000495910648,0.8200006484985387,-0.40999984741210227,4,-0.030474483087330584,-2.4166415004371693,22.82999992370605,1.9999826605632172,23.01000022888184,1.4615339471078144,22.899999618530273,-0.030474483087330584
5124,2019-12-09,22.959999084472656,23.04999923706055,22.86000061035156,22.899999618530273,1264417.0,-0.00043536043451330997,-1.7143149089224285,0.46153733292252974,32.42010047100142,34.26624528706847,0.30292593777241805,0.61258966216689,0.8592236934745578,0.6658917217641118,5.406356325536536,0.18999862670899148,-0.3958240486828082,-0.5160009384155266,-1.3007078233166425,0.2687059464855892,-0.9083543808660828,-0.12364749596497049,0.8085409968785591,44.44430315900079,18.626875493170818,0.39235344245055753,12,0.34500122070312855,0.7500009536743164,1.2400007247924805,0.8300008773803711,-0.279998779296875,0,-0.03353652356788528,-1.206901994830415,22.96999931335449,-2.4166415004371693,22.82999992370605,1.9999826605632172,23.01000022888184,-0.03353652356788528
5125,2019-12-10,22.71999931335449,22.940000534057614,22.56999969482422,22.8700008392334,1178532.0,-0.010452952120563186,1.5517218699850424,-2.500047684140314,28.333328035145968,33.42468778267019,0.4665771690504208,0.8048574256330063,1.0699839985717787,0.9118948403110636,5.9063375970783305,0.3899993896484375,-0.4183477292664648,-0.6995006561279347,-1.5320868534865504,0.13308554123068106,-1.1157937548072425,-0.2832075574486268,0.9476867827497877,23.437462747060934,-1.1456373454866196,0.4162930986793076,12,0.4600009918212926,0.8950004577636754,1.480000495910648,1.0700006484985387,0.23999977111816762,1,-0.019806288256633664,-1.7143149089224285,22.959999084472656,-1.206901994830415,22.96999931335449,-2.4166415004371693,22.82999992370605,-0.019806288256633664
5126,2019-12-11,22.809999465942386,23.10000038146973,22.770000457763672,22.82999992370605,1239728.0,0.003961274441368401,-5.600099183642399,0.1333350287370432,31.818174653091603,32.44766821055975,0.2789273873156404,0.665493070582162,0.9763329357437485,0.8264066128837193,6.722007559789506,0.3800010681152415,-0.4671279710924736,-0.5565004348754847,-1.403173008232038,0.2901721384810685,-0.9798367215537596,-0.1331641481972099,0.7259642620082829,37.500000000000554,12.09703151229623,0.4233362866782761,12,0.3700008392333949,0.8050003051757777,1.3900003433227504,0.980000495910641,0.220001220703125,2,-0.028496257507624745,1.5517218699850424,22.71999931335449,-1.7143149089224285,22.959999084472656,-1.206901994830415,22.96999931335449,-0.028496257507624745
5127,2019-12-12,22.6200008392334,22.8700008392334,22.56999969482422,22.84000015258789,1348492.0,-0.008329619954295708,1.1428600622611562,10.999713904257199,31.428580325821812,31.635427698881823,0.36986620016658733,0.8145578808629566,1.1623318357589731,1.0173033966040386,7.4052978286215625,0.3000011444091797,-0.4688145132992574,-0.693999099731446,-1.5901995229561265,0.2022013234932345,-1.142099311343788,-0.245898888119104,0.8000472047420963,9.43416596790614,-18.38971412717071,0.4481002116123403,12,0.5049991607666016,0.9949989318847656,1.5799989700317383,1.169999122619629,0.13999938964844105,3,-0.005747173443501952,-5.600099183642399,22.809999465942386,1.5517218699850424,22.71999931335449,-1.7143149089224285,22.959999084472656,-0.005747173443501952
5128,2019-12-13,22.790000915527344,22.979999542236328,22.3700008392334,22.71999931335449,1166073.0,0.0075154761267333114,1.711112241394657,-0.31819009389388053,30.000031789123838,31.403259173119174,0.08144992934156647,0.5947153644498684,0.986678791813258,0.8517538790983288,8.267245919030074,0.6099987030029297,-0.4902065562187339,-0.47299909591674805,-1.366439729464492,0.420441537630996,-0.9197194126906183,-0.026278779142877795,0.5280413265499995,57.53429310479945,30.519382506133653,0.44672031677387125,12,-9.5367431640625e-07,0.4799995422363281,1.409998893737793,0.9999990463256836,0.11999893188476562,4,-0.01053100784665939,1.1428600622611562,22.6200008392334,-5.600099183642399,22.809999465942386,1.5517218699850424,22.71999931335449,-0.01053100784665939
5129,2019-12-16,22.76000022888184,22.940000534057614,22.63999938964844,22.86000061035156,1104587.0,-0.0013163969039187151,1.3076990793383056,-1.4285441813572821,32.727288490465654,31.502380491147555,0.10177356036787799,0.550557090531548,1.0002452233464538,0.8847984842750201,9.175774755293894,0.3000011444091726,-0.5272923336234143,-0.4379998207092264,-1.2746501012825746,0.39865045986412184,-0.8563249609959023,-0.019674680422550495,0.4253162167973521,53.42460742560052,25.186704331123316,0.41832514028667434,12,0.029999732971187854,0.5100002288818324,1.459999561309811,1.0299997329711879,0.5300006866455043,0,-0.008787379654138006,1.711112241394657,22.790000915527344,1.1428600622611562,22.6200008392334,-5.600099183642399,22.809999465942386,-0.008787379654138006
5130,2019-12-17,22.90999984741211,23.059999465942386,22.75,22.76000022888184,1492803.0,0.006590492839271711,-2.647050903746297,-1.4999904632932866,34.22221355674452,31.170480401852167,-0.052141593720595125,0.35413184887849525,0.8416631284525451,0.7465698264215987,9.916117055466591,0.30999946594238637,-0.5699436728607523,-0.24700021743774414,-1.0537119598935085,0.5597115250180202,-0.6503560886656246,0.15635565379013627,0.16117241336467103,73.97251326000016,45.810723487666024,0.4033558712278814,12,-0.11999988555908203,0.3600006103515625,1.309999942779541,0.880000114440918,0.5599994659423793,1,-0.010039264241300638,1.3076990793383056,22.76000022888184,1.711112241394657,22.790000915527344,1.1428600622611562,22.6200008392334,-0.010039264241300638
5131,2019-12-18,22.61000061035156,23.15999984741211,22.489999771118164,22.959999084472656,1402660.0,-0.013094685249176785,-1.2711861119193095,-2.3333290947701157,31.687257656865725,31.213760334231672,0.20690947806806648,0.5940139636145254,1.131673564372182,1.0525635820259112,11.284216035613875,0.6700000762939453,-0.5412396776658248,-0.4894994735717795,-1.2789959776797382,0.2999970305361792,-0.8842477256257588,-0.09475122151780013,-0.2399997711181605,30.37975600393014,1.8074383640808804,0.3947482520539791,12,0.15499973297119496,0.6300001144409215,1.6624994277954137,1.1799993515014684,0.6999988555908274,2,0.015479808256212868,-2.647050903746297,22.90999984741211,1.3076990793383056,22.76000022888184,1.711112241394657,22.790000915527344,0.015479808256212868
5132,2019-12-19,22.739999771118164,22.770000457763672,22.420000076293945,22.59000015258789,1072075.0,0.0057496310153608565,2.333321223240479,-0.4285722070844643,32.520306292392064,31.68414236340584,0.07018156734168812,0.41022645850936,0.9907336119909047,0.9237872279734205,12.580728545513114,0.35000038146972656,-0.5090432539158805,-0.3120002746582031,-1.0653956888804252,0.441395139564019,-0.688697981769316,0.06469743245290971,-0.354198951721191,46.83536663391173,19.720104099381228,0.37669770711111145,12,0.025000572204589844,0.5000009536743164,1.4100003242492676,1.0500001907348633,0.8800010681152344,3,0.012752898788313649,-1.2711861119193095,22.61000061035156,-2.647050903746297,22.90999984741211,1.3076990793383056,22.76000022888184,0.012752898788313649
5133,2019-12-20,22.82999992370605,23.1299991607666,22.729999542236328,22.75,4905831.0,0.0039577903911061085,-5.666613685130732,0.533334181045969,48.36957817493496,33.45630655273179,-0.04667422103494445,0.2794211939938762,0.88352052000754,0.8344279472338627,13.632814603041654,0.39999961853027344,-0.5022827626688127,-0.1870000839233441,-0.9113758916560073,0.5373757238093191,-0.5491879877896757,0.1751878199429875,-0.42871512374877696,55.40540192229824,23.833290124722804,0.36218790386633154,12,-0.06499958038329723,0.41000080108642933,1.3200001716613805,0.9600000381469762,0.9799995422363352,4,-0.003066127685420028,2.333321223240479,22.739999771118164,-1.2711861119193095,22.61000061035156,-2.647050903746297,22.90999984741211,-0.003066127685420028
5134,2019-12-23,22.88999938964844,23.04999923706055,22.86000061035156,22.940000534057614,1108044.0,0.0026280975095442916,-2.4545612179430663,-0.6250149011753436,49.7354433279545,35.83431936304385,-0.13147316638359285,0.1598866296125543,0.8005252594468004,0.7751054030811808,14.682148885419332,0.2199993133544993,-0.46043705761063336,-0.08400058746337535,-0.7221362919052154,0.5541351169784647,-0.4030684396842936,0.23506726475754292,-0.4735402887420719,63.513440368273535,28.35074261687621,0.31906785222091927,12,-0.12499904632568715,0.3500013351440394,1.2750005722045863,0.9000005722045863,0.9899997711181605,0,0.0008737640147213899,-5.666613685130732,22.82999992370605,2.333321223240479,22.739999771118164,-1.2711861119193095,22.61000061035156,0.0008737640147213899
5135,2019-12-24,22.809999465942386,22.96999931335449,22.809999465942386,22.96999931335449,242409.0,-0.0034949727321632595,1.0,3.19992370780119,44.623626142616665,37.25714730632441,-0.04175515139644048,0.19390961267200524,0.8522570813745567,0.8564416207048104,15.908099852641971,0.15999984741210227,-0.42317688653206886,-0.1285004615783656,-0.7157072599881857,0.45870633683145456,-0.4221038607832739,0.1651029376265427,-0.37866955010590075,52.70263652367609,15.49466840907408,0.2936033992049095,12,-0.04499912261963246,0.4300012588500941,1.355000495910641,0.980000495910641,0.9899997711181641,1,0.021043466059771143,-2.4545612179430663,22.88999938964844,-5.666613685130732,22.82999992370605,2.333321223240479,22.739999771118164,0.021043466059771143
5136,2019-12-25,22.809999465942386,22.809999465942386,22.809999465942386,22.809999465942386,0.0,0.0,1.0,-0.0,49.40474703735936,39.25449916316192,-0.04666217790372329,0.1371464927724837,0.8304984730797074,0.8544383943288167,17.091922108592485,0.0,-0.40503192528700893,-0.08800039291381623,-0.5815631504427223,0.4055623646150899,-0.3347817716782693,0.15878098585063682,-0.36409615147438856,54.92956233008507,13.30154585122046,0.24678137876445216,12,-0.04499912261963246,0.3350009918212855,1.355000495910641,0.980000495910641,0.7800006866455043,2,0.02893467176084541,1.0,22.809999465942386,-2.4545612179430663,22.88999938964844,-5.666613685130732,22.82999992370605,0.02893467176084541
5137,2019-12-27,22.8700008392334,22.989999771118164,22.79999923706055,22.809999465942386,723224.0,0.002630485519326653,-3.7499046347514295,100.0,46.87504470352635,41.129500598095525,-0.07540090769505525,0.029014778799769658,0.7473752258663637,0.7918043117196802,18.117348787141175,0.19000053405761363,-0.34958801568025066,0.0035009384155273438,-0.40059773562782297,0.40759961245887766,-0.1985483986061496,0.20555027543720428,-0.4098155941065187,35.00035762820971,-8.633961183398938,0.20204933702167557,12,-0.0800008773803711,0.27499961853027344,1.172499179840088,0.9199991226196289,0.8799991607666016,4,0.019239117208696088,1.0,22.809999465942386,1.0,22.809999465942386,-2.4545612179430663,22.88999938964844,0.019239117208696088
5138,2019-12-30,22.79999923706055,22.88999938964844,22.690000534057614,22.79999923706055,670940.0,-0.003060848255534876,1.2222057389904575,0.0,45.18072704459763,42.51321599299908,-0.004282215142406898,0.03795528157733585,0.7903857752032337,0.859537796596836,19.385608399127825,0.19999885559082742,-0.3103796780195509,-0.02650060653686026,-0.23679065627410267,0.18378944320038215,-0.1316456314054797,0.07864441833175917,-0.32581769988796694,30.555305362319444,-12.440507739137061,0.10514502486862108,12,-0.009999275207523084,0.3100013732910121,1.242500782012936,1.1550006866455043,1.3299999237060511,0,0.03596498375491031,-3.7499046347514295,22.8700008392334,1.0,22.809999465942386,1.0,22.809999465942386,0.03596498375491031
5139,2019-12-31,22.399999618530273,22.709999084472656,22.399999618530273,22.61000061035156,742966.0,-0.017543843505051226,-1.9523619222350388,-100.0,41.20879811864145,43.28950316654318,0.37915302881622637,0.42094521285687136,1.1639926489790824,1.2557186384426977,19.728454875882885,0.399999618530277,-0.2629722844752038,-0.4020002365112312,-0.6833201741310972,-0.12068029889136511,-0.542660205321166,-0.26134026770129637,0.7600002288818359,0.0,-43.59150181642366,0.1406599688099333,12,0.38000011444091797,0.7100009918212891,1.642500400543213,1.5550003051757812,1.6200008392333984,1,0.06294642283144047,1.2222057389904575,22.79999923706055,-3.7499046347514295,22.8700008392334,1.0,22.809999465942386,0.06294642283144047
5140,2020-01-02,22.70000076293945,22.739999771118164,22.440000534057614,22.46999931335449,894191.0,0.013392908460632347,-1.068967331610161,-1.0952398252513786,47.290673256256255,45.0232160109199,0.05166387899147651,0.11087713802957921,0.8360272873349714,0.9529657702810788,19.786971010983557,0.3400001525878906,-0.21614166272146207,-0.09199914932251474,-0.3728696734249546,0.1888713747799251,-0.23243441137373466,0.04843611272870518,0.44479907989502365,50.847638444379186,6.217689061937037,0.14043526205121926,1,0.06499862670898793,0.4099998474121129,1.3024988174438512,1.2549991607666051,1.25,3,0.051982306527215805,-1.9523619222350388,22.399999618530273,1.2222057389904575,22.79999923706055,-3.7499046347514295,22.8700008392334,0.051982306527215805
5141,2020-01-03,22.649999618530273,22.65999984741211,22.51000022888184,22.60000038146973,696060.0,-0.002202693512275533,3.285722070844585,0.21738661713118443,50.793617154402135,47.05358388447659,0.12062005166933787,0.13968690636386327,0.8617423726173108,1.0006948459334701,19.93958639397283,0.19000053405761008,-0.17921280733619227,-0.12400026321411062,-0.3918883455490949,0.14388781912087367,-0.25794430438160276,0.009943777953381527,0.47990421981811693,42.372870397310315,-6.43196251404882,0.13394404116749234,1,0.11499977111816406,0.46000099182128906,1.3125,1.3050003051757812,1.0300006866455078,4,0.05077261094474572,-1.068967331610161,22.70000076293945,-1.9523619222350388,22.399999618530273,1.2222057389904575,22.79999923706055,0.05077261094474572
5142,2020-01-06,22.53000068664551,22.71999931335449,22.51000022888184,22.54999923706055,695452.0,-0.0052979661768554065,-6.0000317894265995,-0.3999771114671834,42.93478429880661,46.4497178982401,0.23210644126274005,0.24881515722013248,0.9545929616045008,1.1189782253154057,20.32692539967275,0.20999908447264914,-0.1592892205136387,-0.22899923324584748,-0.5165583777411413,0.05855991124944637,-0.3727788054934926,-0.08521966099820233,0.5853050673065177,26.530842620309524,-20.295270829642934,0.14377957224764606,1,0.1949987411498988,0.5500001907348597,1.432498931884762,1.5749988555908168,1.0599994659423793,0,0.04704835479968206,3.285722070844585,22.649999618530273,-1.068967331610161,22.70000076293945,-1.9523619222350388,22.399999618530273,0.04704835479968206
5143,2020-01-07,22.270000457763672,22.6299991607666,22.209999084472656,22.61000061035156,1280404.0,-0.011540178471275087,1.2105426948019355,17.00123986647574,38.16426589709344,45.16403151703332,0.45183195716478153,0.4782020207450586,1.1957919400550487,1.3701450882756987,20.898733577059286,0.4200000762939453,-0.11158340813042855,-0.45399951934814453,-0.798238895225623,-0.1097601434706661,-0.6261192072868837,-0.2818798314094053,0.8309991734799205,11.320999161487443,-33.23824868582255,0.17211968793873902,1,0.3299989700317383,0.7299995422363281,1.6924991607666016,1.8949995040893555,1.3999996185302734,1,0.06645709527681554,-6.0000317894265995,22.53000068664551,3.285722070844585,22.649999618530273,-1.068967331610161,22.70000076293945,0.06645709527681554
5144,2020-01-08,22.190000534057614,22.36000061035156,22.15999984741211,22.239999771118164,1710447.0,-0.003592273105597066,-2.6363573311138206,0.14705651359266983,32.00003433224259,43.76141020476953,0.471699063554329,0.5244464678014005,1.2579300108102167,1.4372440105759416,21.5407253493335,0.20000076293944957,-0.07655631904346194,-0.4954995155334494,-0.896207701958005,-0.09479132910889376,-0.695853608745729,-0.2951454223211698,0.8753590753151421,5.172532860660974,-34.192803492691404,0.2003540932122784,1,0.3849992752075231,0.7299995422363317,1.7724990844726598,1.9749994277954137,1.260000228881836,2,0.08742670482280723,1.2105426948019355,22.270000457763672,-6.0000317894265995,22.53000068664551,3.285722070844585,22.649999618530273,0.08742670482280723
5145,2020-01-09,22.270000457763672,22.38999938964844,22.200000762939453,22.239999771118164,1026442.0,0.003605224055009515,-2.454561217943225,-0.6000228885328024,40.44944783409103,42.766376959961946,0.3431285191856439,0.4311083479874718,1.1535371855472931,1.3496271151799561,21.513832807746414,0.19999885559082742,-0.09723403084521465,-0.39299964904785156,-0.834055381002603,0.04805608290689989,-0.6135275150252255,-0.1724717830704776,0.7410375658914461,19.64298486721788,-19.997304559707704,0.2205278659773756,1,0.30499935150146484,0.41499900817871094,1.3999991416931152,1.664999008178711,1.6499996185302734,3,0.07858104912566,-2.6363573311138206,22.190000534057614,1.2105426948019355,22.270000457763672,-6.0000317894265995,22.53000068664551,0.07858104912566
5146,2020-01-10,22.15999984741211,22.36000061035156,22.100000381469727,22.170000076293945,955290.0,-0.004939407637650661,-3.0000293440145,-0.3333333333333333,33.52276729641538,41.28279058139406,0.39250663345769965,0.5163914627092012,1.2322056863938222,1.4496970861493779,22.101387467719235,0.2600002288818324,-0.13168378282661664,-0.4705002784729011,-0.959170596343025,0.018170039397222837,-0.7148354374079631,-0.22616511953783913,0.7999758856684274,9.677349888327678,-27.85266902184886,0.2443351589350612,1,0.33500003814697266,0.49499988555908203,1.445000171661377,1.7100000381469727,2.020000457763672,4,0.0807762151558129,-2.454561217943225,22.270000457763672,-2.6363573311138206,22.190000534057614,1.2105426948019355,22.270000457763672,0.0807762151558129
5147,2020-01-13,22.489999771118164,22.489999771118164,22.059999465942386,22.200000762939453,1283900.0,0.014891693410575169,1.9655294883683976,-28.999237078008775,41.500012397742566,40.87382228729905,0.0032798329967818063,0.18567233515317838,0.8589104801232956,1.1154167507451866,22.09130225582913,0.4300003051757777,-0.14368492294277857,-0.13400030136108398,-0.6267004511753953,0.35869984845322733,-0.38035037626823964,0.11234977354607167,0.40117793383350886,75.43869042041986,38.51041476719697,0.24635007490715494,1,-0.09000015258789062,0.14499950408935547,1.0975003242492676,1.380000114440918,1.8199996948242223,0,0.05291242979850197,-3.0000293440145,22.15999984741211,-2.454561217943225,22.270000457763672,-2.6363573311138206,22.190000534057614,0.05291242979850197
5148,2020-01-14,22.54999923706055,22.57999992370605,22.38999938964844,22.459999084472656,1406177.0,0.002667828659537852,1.5333146838919942,0.3103464151588818,41.50001239774247,40.90617942942138,-0.10718291609353514,0.11254065608808972,0.7683154318574204,1.0506439357780586,21.548142428074403,0.19000053405761008,-0.167870927069373,-0.062000751495357775,-0.5493390933170197,0.42533759032630414,-0.30566992240618873,0.18166841941547318,0.2580606439901949,94.23064226240821,58.15919385463931,0.24366917091083168,1,-0.149999618530277,0.060000419616695666,1.0375008583068812,1.3200006484985316,2.0600013732910085,1,0.046119776084875275,1.9655294883683976,22.489999771118164,-3.0000293440145,22.15999984741211,-2.454561217943225,22.270000457763672,0.046119776084875275
5149,2020-01-15,22.559999465942386,22.70000076293945,22.3799991607666,22.60000038146973,934250.0,0.0004434691450188044,1.6666613685132015,-0.4444538634340519,43.523329887595146,40.48758572179237,-0.102923933166025,0.09147878280876043,0.7301064273742242,1.0338043327987592,20.81260066041077,0.320001602172848,-0.19445255542672157,-0.04200048446654847,-0.5247379853599377,0.4407370164268407,-0.2833692349132413,0.19936826598014434,0.17325437359752272,78.12484167548403,42.333041357493,0.24136875044669426,1,-0.17000007629394887,0.05000019073485973,0.9475007057189906,1.3100004196166957,1.720001220703125,2,0.049202155878915965,1.5333146838919942,22.54999923706055,1.9655294883683976,22.489999771118164,-3.0000293440145,22.15999984741211,0.049202155878915965
5150,2020-01-16,22.68000030517578,22.81999969482422,22.450000762939453,22.59000015258789,1044786.0,0.005319186262151998,1.0,-2.2499523173755485,46.82929643196402,40.047105641521476,-0.25262657582355175,-0.04915682793271969,0.5791634379332997,0.9026426762406814,20.307349850678758,0.3699989318847656,-0.2121466696112435,0.08950033187866069,-0.372871978681399,0.5518726424387204,-0.14168582340137093,0.3206864871586923,-0.6200008392333949,81.57903322550115,46.21660705610234,0.23118615528003048,1,-0.24000072479248047,-0.07000064849853516,0.8274998664855957,1.1899995803833008,1.4499988555908203,3,0.033950637010703444,1.6666613685132015,22.559999465942386,1.5333146838919942,22.54999923706055,1.9655294883683976,22.489999771118164,0.033950637010703444
5151,2020-01-17,22.959999084472656,23.03000068664551,22.57999992370605,22.57999992370605,1177612.0,0.012345625023337359,-1.3684302988018744,4.222205738990418,51.98233813811039,41.05238940144412,-0.5409100049704136,-0.317888473883734,0.2576206158678609,0.6133172718681266,19.050181384174937,0.45000076293946023,-0.18306574264973818,0.351999187469481,-0.13908299049428408,0.8430813654332461,0.10645809848760024,0.5975402764513618,-0.8847996139526337,92.78334906402354,55.005016484526735,0.24554108898188184,1,-0.4149990081787074,-0.34999942779541016,0.4375009536743164,0.8150005340576172,0.05000114440918324,4,0.041811891554931035,1.0,22.68000030517578,1.6666613685132015,22.559999465942386,1.5333146838919942,22.54999923706055,0.041811891554931035
5152,2020-01-20,23.03000068664551,23.059999465942386,22.8799991607666,22.989999771118164,440660.0,0.0030488503904251285,2.600061036087402,0.10526579965768872,55.066105945964104,42.93037162909641,-0.5951100808887801,-0.38477772166512025,0.14893326531143103,0.536377161170094,17.62173389402698,0.1800003051757848,-0.18654355104098386,0.40750074386597035,-0.11604461421162782,0.9310461019435685,0.14572806482717127,0.6692734229047694,-0.9166091674804697,95.58841678914834,54.54608743052863,0.26177267903879836,1,-0.470001220703125,-0.42000102996826527,0.3674993515014613,0.7449989318847621,-0.5600013732910227,0,0.04993484951119109,-1.3684302988018744,22.959999084472656,1.0,22.68000030517578,1.6666613685132015,22.559999465942386,0.04993484951119109
5153,2020-01-21,22.76000022888184,22.940000534057614,22.65999984741211,22.899999618530273,915305.0,-0.011723857998851006,1.5454466638924067,-3.4999046347506972,58.41121661922077,45.864947438760645,-0.2774728597503575,-0.12679099213729117,0.38985285877587117,0.7979583049512904,17.44117651661031,0.370000839233402,-0.20219270750525098,0.1410002708435094,-0.3776170940517467,0.6596176357387655,-0.11830841160411865,0.40030895329113747,-0.5898122329101589,55.88248493756264,9.250004180435113,0.2593086824476283,1,-0.20000076293945312,-0.1500005722045934,0.6099996566772425,1.014999389648434,-0.5100002288818395,1,0.06810189901024866,2.600061036087402,23.03000068664551,-1.3684302988018744,22.959999084472656,1.0,22.68000030517578,0.06810189901024866
5154,2020-01-22,22.90999984741211,22.979999542236328,22.6299991607666,22.71999931335449,950629.0,0.006590492839271711,1.121214923561541,-1.3571525885559181,55.27635445600363,47.512381507862045,-0.35157154938499247,-0.29008838188811836,0.2064353511477961,0.6387294174010592,17.201764686774624,0.35000038146972656,-0.18724595271944366,0.2899998664855943,-0.23088987956715812,0.8108896125383467,0.029554993459218082,0.5504447395119705,-0.6864231632421856,75.4098463174018,28.09976588058793,0.260444873026377,1,-0.350000381469723,-0.3000001907348633,0.12000036239624023,0.7650003433227539,-1.1599998474121094,2,0.07420343842261001,1.5454466638924067,22.76000022888184,2.600061036087402,23.03000068664551,-1.3684302988018744,22.959999084472656,0.07420343842261001
5155,2020-01-23,23.290000915527344,23.290000915527344,22.81999969482422,22.81999969482422,738872.0,0.016586690119867464,1.0,2.4736836821763326,63.79312187538277,50.87575423885842,-0.6388518796345117,-0.6664546125978106,-0.19519748465964426,0.2538504616525614,16.913832435126242,0.470001220703125,-0.12580172432670977,0.646000862121582,0.049505750868249265,1.2424959733749148,0.34775330649491565,0.9442484177482484,-1.016238864451072,100.0,49.914627908192074,0.2982475556266669,1,-0.6150007247924805,-0.6150007247924805,-0.26000070571899414,0.38499927520751953,-2.260000228881836,3,0.042507502456049284,1.121214923561541,22.90999984741211,1.5454466638924067,22.76000022888184,2.600061036087402,23.03000068664551,0.042507502456049284
5156,2020-01-24,23.46999931335449,23.489999771118164,23.190000534057614,23.399999618530273,859967.0,0.007728569804698493,4.454501317797263,0.1489351340821949,69.74786144641052,54.014404133154855,-0.6855812348167696,-0.8374065181290327,-0.39582682643882805,0.06933266670344196,16.804747600918628,0.2999992370605504,-0.032474837354246944,0.7929992675781214,0.09367335652970255,1.4923251786265403,0.443336312053912,1.142662223102331,-1.1149381531221323,97.6743670268444,42.7667327193291,0.3496629555242097,1,-0.5349998474121058,-0.6949996948242152,-0.439999103546139,0.20500087738037465,-2.1399993896484375,4,0.028120999860301366,1.0,23.290000915527344,1.121214923561541,22.90999984741211,1.5454466638924067,22.76000022888184,0.028120999860301366
5157,2020-01-27,23.309999465942386,23.43000030517578,23.20000076293945,23.29999923706055,1268463.0,-0.00681720716204115,-1.1905012761241012,0.14286103542235057,72.80698892483304,57.49295708060937,-0.44369100143275375,-0.6774880979848596,-0.25229489174144604,0.22463518912828206,17.30567791519929,0.26999855041503906,0.03537569224357284,0.6109994888305685,-0.139688404397031,1.361687382058168,0.23565554221676877,0.9863434354443683,-0.8414444446214482,79.06974681073834,17.87833788739904,0.375343946613799,1,-0.37500000000000355,-0.5349998474121129,-0.3074989318847692,0.3650007247924769,-2.0299987792968786,0,-0.012869980434742967,4.454501317797263,23.46999931335449,1.0,23.290000915527344,1.121214923561541,22.90999984741211,-0.012869980434742967
5158,2020-01-28,23.6200008392334,23.6200008392334,23.31999969482422,23.31999969482422,2265654.0,0.013299072517952926,1.0,29.99942780850658,78.48603761197134,61.37770238331784,-0.654811400697092,-0.9727822243723026,-0.5800147566686142,-0.07936695970131069,17.717344383946486,0.3100013732910121,0.1426777907538508,0.8800007820129387,0.023914203376957488,1.73608736064892,0.4519574926949481,1.3080440713309294,-1.0493013429327362,100.0,30.41215294663482,0.42804328931799046,1,-0.5850000381469727,-0.7800006866455078,-0.6175003051757812,0.054999351501464844,-2.1700000762939453,1,-0.048687615792490924,-1.1905012761241012,23.309999465942386,4.454501317797263,23.46999931335449,1.0,23.290000915527344,-0.048687615792490924
5159,2020-01-29,23.809999465942386,23.81999969482422,23.56999969482422,23.60000038146973,993048.0,0.008043972055809423,1.1739173701757095,0.6999942779759294,79.38928463529268,64.99547885035436,-0.7251030915667123,-1.1085678839949793,-0.7939488715606444,-0.2564524406062283,17.6155122015813,0.25,0.22447751994218024,0.9994994163513233,0.035833875884641486,1.9631649568180052,0.5176666461179842,1.4813321865846625,-1.1133838084897967,98.99997711181676,22.14043336028152,0.48183277023334053,1,-0.6099996566772496,-0.8699998855590856,-0.8074989318847692,-0.13499927520752308,-2.889999389648441,2,-0.06551866866581812,1.0,23.6200008392334,-1.1905012761241012,23.309999465942386,4.454501317797263,23.46999931335449,-0.06551866866581812
5160,2020-01-30,23.8799991607666,23.959999084472656,23.649999618530273,23.649999618530273,1273087.0,0.002939928449991802,-1.6956528950292737,1.0952406902815621,83.33332101195955,68.47892139189315,-0.6783140313084068,-1.1443013085923965,-0.8769256384107038,-0.318110330727599,17.724018430021648,0.3099994659423828,0.31201006489692773,1.010499191284179,-0.06292052811292592,2.083918910681284,0.4737893315856283,1.5472090509827297,-1.0261097380819848,89.61037995942547,4.077064187593336,0.5367098596985517,1,-0.5850000381469727,-0.869999885559082,-0.8774986267089844,-0.20499897003173828,-3.839998245239258,3,-0.08919594789040286,1.1739173701757095,23.809999465942386,1.0,23.6200008392334,-1.1905012761241012,23.309999465942386,-0.08919594789040286
5161,2020-01-31,23.79999923706055,23.959999084472656,23.65999984741211,23.959999084472656,2050565.0,-0.0033500806749393597,2.749994039529838,-0.6956528950292583,78.11157744285964,71.03952933599265,-0.5214673114028763,-1.026350375191189,-0.812067111715816,-0.23302320196622972,17.83838846987586,0.2999992370605469,0.4001929830939197,0.8729992866516163,-0.2717475732739274,2.01774614657716,0.3006258566888427,1.44537271661439,-0.7691322684898481,78.94734200342376,-7.538068688754336,0.5723734299627723,1,-0.5050001144409215,-0.7899999618530309,-0.7974987030029332,-0.12499904632568715,-5.724998474121097,4,-0.11638649744583585,-1.6956528950292737,23.8799991607666,1.1739173701757095,23.809999465942386,1.0,23.6200008392334,-0.11638649744583585
5162,2020-02-03,23.59000015258789,23.88999938964844,23.5,23.78000068664551,923971.0,-0.008823491227077707,-1.1081000273214376,1.18750447035267,70.96776426397102,72.43470129652046,-0.2499650523248853,-0.772472109424772,-0.6177051701306411,-0.021501466776740585,17.959647426484846,0.38999938964844105,0.4752291541854987,0.6100002288818374,-0.5553229865025422,1.775323444266217,0.02733862118964936,1.1926618365740254,-0.41047204547287564,42.187611758815535,-41.52865406006468,0.5826616076921892,2,-0.2950010299682617,-0.5800008773803711,-0.6349997520446777,0.08500003814697266,-6.270000457763668,0,-0.09580331556860588,2.749994039529838,23.79999923706055,-1.6956528950292737,23.8799991607666,1.1739173701757095,23.809999465942386,-0.09580331556860588
5163,2020-02-04,23.75,23.81999969482422,23.54999923706055,23.65999984741211,1218035.0,0.006782528460244963,1.3478347403512536,-0.4736836821763702,72.62359151686489,74.3621720810606,-0.2847049600379421,-0.8600017886523332,-0.7866472897795909,-0.1713685898363977,17.355245382789942,0.2700004577636683,0.5260716671390426,0.6960000991821289,-0.4674500672212183,1.859450265585476,0.11427501598045353,1.2777251823838043,-0.445596536507761,54.34793425439106,-28.83321672519766,0.5817250832016744,2,-0.3600006103515625,-0.7400007247924805,-0.7824997901916504,-0.07499980926513672,-6.489999771118164,1,-0.10399997108861014,-1.1081000273214376,23.59000015258789,2.749994039529838,23.79999923706055,-1.6956528950292737,23.8799991607666,-0.10399997108861014
5164,2020-02-05,24.1299991607666,24.1299991607666,23.309999465942386,23.88999938964844,2313547.0,0.01599996466385689,5.833337306980078,2.6666596024244082,75.0865072456213,75.61699267775377,-0.5290871442048619,-1.1459632218512859,-1.1784497901226416,-0.5422755668630508,16.865931776627434,0.8199996948242152,0.5780123388523037,0.9789993286132805,-0.20446366697574447,2.1624623242023056,0.38726783081876803,1.570730826407793,-0.1700000762939453,100.0,15.929794151995551,0.5917314977945125,2,-0.4699993133544922,-1.0349998474121094,-1.1799988746643066,-0.4549989700317383,-9.749999046325684,2,-0.11106500170064681,1.3478347403512536,23.75,-1.1081000273214376,23.59000015258789,2.749994039529838,23.79999923706055,-0.11106500170064681
5165,2020-02-06,24.020000457763672,24.18000030517578,23.82999992370605,24.18000030517578,1272316.0,-0.004558587104378287,3.3750089407052872,-0.6666666666666765,69.48533794463364,75.58782339977856,-0.3404502821903783,-0.9466731385409837,-1.0743612734329524,-0.4315559412411538,16.511109394960158,0.3500003814697301,0.6471326428857154,0.7815006256103523,-0.3863723247433235,1.949373575964028,0.19756415043351438,1.3654371007871902,-0.7100009918212855,81.60923068153659,-1.3026896490024171,0.5839364751768383,2,-0.3299999237060547,-0.9000005722045898,-1.075000286102295,-0.3450002670288086,-8.490000724792479,3,-0.12905913082394438,5.833337306980078,24.1299991607666,1.3478347403512536,23.75,-1.1081000273214376,23.59000015258789,-0.12905913082394438
5166,2020-02-07,23.95000076293945,24.04999923706055,23.709999084472656,23.93000030517578,1221774.0,-0.0029142253742795443,2.0909469230635174,-0.12500298023505874,66.91179409576445,74.93280175210428,-0.21814195674730996,-0.775453101140176,-1.0144308271380673,-0.3692186240208777,15.722762630534382,0.3400001525878942,0.7214018383136462,0.6220008850097614,-0.46974041144627066,1.7137421814657934,0.07613023678174713,1.1678715332377756,-0.6400012969970632,73.56329650911638,-7.425188848952487,0.5458706482280151,2,-0.20500087738036754,-0.8300008773803675,-1.0125007629394496,-0.2750005722045863,-9.170001029968256,4,-0.163256773396955,3.3750089407052872,24.020000457763672,5.833337306980078,24.1299991607666,1.3478347403512536,23.75,-0.163256773396955
5167,2020-02-10,23.68000030517578,24.0,23.649999618530273,23.989999771118164,1051948.0,-0.01127350518424497,1.121214923561541,-15.49961853900714,66.91179409576453,73.64677469474798,0.12277352495101468,-0.43398007863397936,-0.7539760753175884,-0.1098057440017115,15.34794288455186,0.35000038146972656,0.7400962256702925,0.29250040054321147,-0.7347468751307709,1.3197476762171938,-0.22112323729377792,0.8061240383802009,-0.3526008224487285,42.528791070985946,-39.915517641343214,0.5136236378369908,2,0.06499958038330078,-0.5600004196166992,-0.7425003051757812,-0.005000114440917969,-7.592100143432617,0,-0.23669761275346068,2.0909469230635174,23.95000076293945,3.3750089407052872,24.020000457763672,5.833337306980078,24.1299991607666,-0.23669761275346068
5168,2020-02-11,23.59000015258789,23.79999923706055,23.5,23.790000915527344,1088077.0,-0.0038006820704398203,1.7272979487090008,0.645164862886008,62.781979687423885,71.80151858942921,0.23252280431766437,-0.276233388219822,-0.6779880544948611,-0.03150299780594068,15.105383367135985,0.2999992370605504,0.7267430231447776,0.15050020217895366,-0.8007200083735455,1.1017204127314528,-0.3251099030972959,0.6261103074552032,-0.24554865341186272,32.18395592494234,-49.037204418319746,0.4756101052762493,2,0.1549997329711914,-0.4700002670288086,-0.6875,0.08500003814697266,-7.375,1,-0.26579060691849254,1.121214923561541,23.68000030517578,2.0909469230635174,23.95000076293945,3.3750089407052872,24.020000457763672,-0.26579060691849254
5169,2020-02-12,23.670000076293945,23.85000038146973,23.520000457763672,23.520000457763672,963177.0,0.0033912642301223705,-3.4000101725519594,-0.7499952316466078,58.050847115169404,68.99235482311919,0.1459206533960753,-0.28333794002518786,-0.7484704477114477,-0.12333291205595032,15.366057699288973,0.32999992370605824,0.7229493929947743,0.17500009536743022,-0.6853423836469652,1.0353425743818256,-0.2551711441397657,0.6051713348746262,-0.3088376009979221,25.0,-51.62145047799348,0.4301712395071976,2,0.07499980926513672,-0.5500001907348633,-0.8700003623962402,-0.07500076293945312,-6.454999923706055,2,-0.2708069212822637,1.7272979487090008,23.59000015258789,1.121214923561541,23.68000030517578,2.0909469230635174,23.95000076293945,-0.2708069212822637
5170,2020-02-13,23.45000076293945,23.75,23.239999771118164,23.59000015258789,1053815.0,-0.009294436529167172,1.2173967127195529,-0.9333316379080384,49.58336280457033,65.8225531966426,0.3335908722705163,-0.0028399630765356676,-0.521636170838331,0.08279835496707832,15.724096790167872,0.5100002288818359,0.6669642468948176,-0.0834992408752484,-0.854561943436078,0.6875634616855812,-0.469030592155665,0.3020321104051682,0.7299995422363317,25.926065466840992,-46.04816654132743,0.38553135128041494,2,0.2599992752075231,-0.33000087738036754,-0.7025008201599086,0.11999893188476918,-6.275001525878903,3,-0.38678039886603444,-3.4000101725519594,23.670000076293945,1.7272979487090008,23.59000015258789,1.121214923561541,23.68000030517578,-0.38678039886603444
5171,2020-02-14,23.920000076293945,23.920000076293945,23.540000915527344,23.559999465942386,1578722.0,0.020042613989901703,1.1111028694951892,-2.5714441416892826,61.2546434518706,64.74331755085366,-0.1314160175646215,-0.4186976489512908,-0.982744356445572,-0.38873683277430615,16.797284874952208,0.46999931335449574,0.5990822928928274,0.3385000228881836,-0.40112334355655577,1.078123389332923,-0.03131166033418609,0.7083117061105533,0.24120021820068516,89.47369741930788,17.637039207438733,0.3698116832223691,2,-0.21000003814697266,-0.8000001907348633,-1.2900004386901855,-0.35000038146972656,-7.899999618530273,4,-0.3507525215954205,1.2173967127195529,23.45000076293945,-3.4000101725519594,23.670000076293945,1.7272979487090008,23.59000015258789,-0.3507525215954205
5172,2020-02-17,24.18000030517578,24.20000076293945,23.85000038146973,24.0,1249881.0,0.010869574751360966,2.1818039950062804,0.5000000000000049,60.52632899828837,63.39917727101183,-0.3340526509840309,-0.6199083754690591,-1.2248460807749275,-0.6545247927268179,18.086249347186783,0.35000038146971946,0.5183883040625155,0.5410002708435044,-0.1969027300003816,1.2789032716873905,0.17204877042156141,0.9099517712654475,-0.9400005340576172,97.9166211353882,28.417937785299216,0.3689515004219423,2,-0.46000003814697266,-1.0500001907348633,-1.6050004959106445,-0.6400003433227539,-7.815000534057617,0,-0.3887510526702722,1.1111028694951892,23.920000076293945,1.2173967127195529,23.45000076293945,-3.4000101725519594,23.670000076293945,-0.3887510526702722
5173,2020-02-18,24.309999465942386,24.559999465942386,24.11000061035156,24.13999938964844,1133469.0,0.0053763093104171045,-2.9130737653935257,0.9444432670707413,59.61540436607668,61.680165839951314,-0.4204801179386948,-0.661760337635453,-1.3395803962695432,-0.7876984631831441,19.395724131924595,0.4499988555908274,0.47042707816682494,0.5934994697570843,-0.07831718460212755,1.2653161241162962,0.2575911425774784,0.9294077969366903,-1.0507996749877968,81.06060168193514,14.661869357029303,0.33590832717960517,2,-0.4099998474121129,-0.8400001525878942,-1.7925000190734899,-0.7899999618530309,-8.08499908447266,1,-0.33821881879175475,2.1818039950062804,24.18000030517578,1.1111028694951892,23.920000076293945,1.2173967127195529,23.45000076293945,-0.33821881879175475
5174,2020-02-19,24.61000061035156,24.76000022888184,24.309999465942386,24.38999938964844,1002678.0,0.012340647922656878,-1.3684184108819395,1.2941242468780787,62.897569845787544,60.94819160674619,-0.7210598175581389,-0.8726107623799528,-1.6201935412664632,-1.0944310113721407,21.049202918000546,0.4500007629394531,0.4635114403054814,0.8085005760192843,0.13615129195737197,1.4808498600811966,0.47232593398832634,1.1446752180502422,-1.2987688323974567,90.13160701602881,25.567323459007397,0.3361746420309562,2,-0.610000610351559,-1.0400009155273402,-2.105000972747799,-1.0900011062622035,-7.815000534057614,2,-0.34112150546768083,-2.9130737653935257,24.309999465942386,2.1818039950062804,24.18000030517578,1.1111028694951892,23.920000076293945,-0.34112150546768083
5175,2020-02-20,24.28000068664551,24.63999938964844,24.25,24.520000457763672,954053.0,-0.013409179826157414,-1.5999860128300731,-1.0909019975031402,57.792241168438295,59.9349079481544,-0.39146729780896905,-0.48974940547733326,-1.2665034138601037,-0.7729900883023753,22.47706451706266,0.38999938964844105,0.42941627588810505,0.4290006637573285,-0.23043784657728494,1.088439174091942,0.09928140859002355,0.7587199189246334,-0.8818428016357451,60.65575308263682,-2.002868842141204,0.32971925516730616,2,-0.28000068664551137,-0.6750001907348668,-1.7800011634826696,-0.9200010299682653,-7.710000991821289,3,-0.29098024440928094,-1.3684184108819395,24.61000061035156,-2.9130737653935257,24.309999465942386,2.1818039950062804,24.18000030517578,-0.29098024440928094
5176,2020-02-21,24.1299991607666,24.309999465942386,24.040000915527344,24.29999923706055,1010765.0,-0.006177986887842768,1.8420820157606097,0.7083343267450523,58.94038522145149,59.0491958510085,-0.23830858107845998,-0.3033184124049946,-1.0969676922542035,-0.620052320312702,23.162976644018237,0.2699985504150426,0.3453606011172141,0.2459991455078132,-0.3990597984616393,0.8910580894772657,-0.07653032647691305,0.5685286174925395,-0.6501307351245096,30.769101785362068,-33.05467476100482,0.3225294719847267,2,-0.12999916076660156,-0.45999908447265625,-1.6049995422363281,-0.7699995040893555,-8.344999313354492,4,-0.2882304254288709,-1.5999860128300731,24.28000068664551,-1.3684184108819395,24.61000061035156,-2.9130737653935257,24.309999465942386,-0.2882304254288709
5177,2020-02-24,23.01000022888184,23.8700008392334,22.920000076293945,23.690000534057614,2285637.0,-0.04641520807451116,-1.2093025318926207,3.9999999999998748,40.70351493890973,56.59603310117359,0.8679280785769521,0.8359105231420294,0.0360788634520155,0.4973579442378906,23.581228517883726,1.2099990844726562,0.26142758596383686,-0.8589998245239236,-1.5707624940964386,-0.14723715495140866,-1.2148811593101811,-0.5031184897376662,1.75,4.891312235018687,-57.64714113969859,0.355881334786258,2,0.8299999237060511,0.6849994659423793,-0.4325003623962438,0.3499994277954066,-6.895000457763675,0,-0.30378095182912757,1.8420820157606097,24.1299991607666,-1.5999860128300731,24.28000068664551,-1.3684184108819395,24.61000061035156,-0.30378095182912757
5178,2020-02-25,22.46999931335449,23.09000015258789,22.46999931335449,23.020000457763672,2087032.0,-0.023468096921161696,-1.2545438151748178,0.8088248493756378,29.951689708424382,53.47390450042415,1.3771739030428982,1.354800065146275,0.5776411096751097,1.0298474366836672,23.786400269654667,0.620000839233402,0.17145017628236303,-1.3415006637573264,-2.285786108008267,-0.3972152195063856,-1.8136433858827985,-0.8693579416318542,2.2532009124755916,0.0,-55.41216874166931,0.47214272212547076,2,1.1450004577636754,1.1450004577636754,0.11500024795532582,0.8900003433227575,-6.919999122619624,1,-0.27169558205584676,-1.2093025318926207,23.01000022888184,1.8420820157606097,24.1299991607666,-1.5999860128300731,24.28000068664551,-0.27169558205584676
5179,2020-02-26,22.25,22.51000022888184,22.11000061035156,22.40999984741211,3161499.0,-0.009790801961606532,1.2222163353537023,0.29090820817106267,29.176465202780335,51.206471433558605,1.5361008901187034,1.5304001914015757,0.7976446935086798,1.235870301512847,23.706896258014034,0.39999961853028054,0.08948232901947506,-1.4835000038146973,-2.6579702101419365,-0.30902979748745807,-2.0707351069783186,-0.8962649006510759,2.383072189331056,5.533575383279379,-44.6412956510169,0.5872351031636198,2,1.1850004196166992,1.1850004196166992,0.33499956130981445,1.109999656677246,-6.5,2,-0.27078649970922575,-1.2545438151748178,22.46999931335449,-1.2093025318926207,23.01000022888184,1.8420820157606097,24.1299991607666,-0.27078649970922575
5180,2020-02-27,21.75,22.26000022888184,21.600000381469727,22.200000762939453,2421786.0,-0.022471910112359605,1.3157901781531338,2.8125074505877024,26.495719877342836,47.34436881416662,1.9775574529376136,1.9633037331734968,1.2870033324841614,1.72203792764018,23.53813334965276,0.6599998474121129,0.01045406203209609,-1.8770000457763665,-3.345118906751427,-0.40888118480130586,-2.611059476263897,-1.1429406152888362,2.7316878945922873,5.535043144099879,-39.95953581712075,0.7340594304875303,2,1.4300003051757812,1.4300003051757812,0.8349995613098145,1.364999771118164,-6.020000457763672,3,-0.22781608844625534,1.2222163353537023,22.25,-1.2545438151748178,22.46999931335449,-1.2093025318926207,23.01000022888184,-0.22781608844625534
5181,2020-02-28,21.030000686645508,21.520000457763672,20.76000022888184,21.5,3627476.0,-0.033103416705953626,1.980391716874778,1.0444411477980757,24.17153945368024,43.304947753654616,2.5082704594856295,2.598360742425477,1.9974467798090956,2.4249953727856344,23.656533768438734,0.9899997711181605,-0.08194997368159562,-2.4584994316101074,-4.326166372218182,-0.5908324910020326,-3.392332901914145,-1.52466596130607,3.2211522068969742,8.681685040992551,-35.65184631636333,0.9338334703040382,2,1.7299995422363317,1.7299995422363317,1.6449995040893555,2.0849990844726562,-4.950000762939453,4,-0.2120780240703216,1.3157901781531338,21.75,1.2222163353537023,22.25,-1.2545438151748178,22.46999931335449,-0.2120780240703216
5182,2020-03-02,21.32999992370605,21.479999542236328,20.809999465942386,21.34000015258789,1511353.0,0.01426529849098146,3.620705984491205,0.021277113812072573,28.838942214103838,39.88534084787985,1.9684919835495194,2.234953975283677,1.686989770119638,2.1084080404946377,24.43435207241213,0.6700000762939418,-0.1344580347073112,-2.045500183105471,-4.146241648003045,0.05524128179210308,-3.095870915554258,-0.9951294506566839,2.5720377033703663,24.463507016668977,-20.522568455147614,1.0503707324487876,3,1.4300003051757884,1.4300003051757884,1.524999618530277,1.784999847412113,-5.3749999999999964,0,-0.2599624986463904,1.980391716874778,21.030000686645508,1.3157901781531338,21.75,1.2222163353537023,22.25,-0.2599624986463904
5183,2020-03-03,21.280000686645508,21.690000534057614,21.280000686645508,21.559999465942386,2273416.0,-0.0023440805081754723,-1.9285831062670047,27.999237077999183,27.495287302152875,35.951753898587114,1.724875189153508,2.203388014627123,1.7228332046129538,2.1378472413712792,25.0769835879985,0.4099998474121058,-0.2729900120816282,-1.9719994544982917,-4.261937061353855,0.3179381523572715,-3.116968257926075,-0.8270306510705083,2.3078332006114515,29.71431187220962,-17.06457355735695,1.1449688034277818,3,1.4199991226196325,1.4799995422363317,1.5749988555908203,1.8049993515014648,-5.305000305175781,1,-0.24271620060466892,3.620705984491205,21.32999992370605,1.980391716874778,21.030000686645508,1.3157901781531338,21.75,-0.24271620060466892
5184,2020-03-04,21.450000762939453,21.51000022888184,21.1299991607666,21.32999992370605,1818811.0,0.007988725131979457,2.1666785876069263,-0.4285762942779364,30.988587089348798,32.97357011202161,1.1840003857962316,1.9207947737956133,1.5384266214583988,1.9450332051659807,25.06219337283639,0.3800010681152379,-0.4398936036455048,-1.6679994583129876,-4.053275236944806,0.717276320318831,-2.860637347628895,-0.47536156899708004,1.8550497584799928,46.000035603840914,-3.275455444830598,1.1926378893159084,3,1.0849990844726598,1.3099994659423864,1.487499713897705,1.6349992752075195,-5.340000152587891,2,-0.2750582919511313,-1.9285831062670047,21.280000686645508,3.620705984491205,21.32999992370605,1.980391716874778,21.030000686645508,-0.2750582919511313
5185,2020-03-05,20.920000076293945,21.57999992370605,20.920000076293945,21.57999992370605,3606055.0,-0.024708655841226057,1.0000000000000107,-5.499960263847856,21.804509660793016,28.847361716392893,1.3267884305375333,2.3258930667485416,2.050144147224053,2.446990320689139,25.010051338340194,0.6599998474121058,-0.6458277210864196,-2.0430001258850083,-4.57957127433351,0.4935710225634935,-3.3112857001092593,-0.7747145516607574,2.1305454158717403,17.204279022453132,-25.87162853949356,1.268285574224251,3,1.3950004577636719,1.8400001525878942,2.1499996185302734,2.1649999618530273,-5.024999618530273,3,-0.24713193391201127,2.1666785876069263,21.450000762939453,-1.9285831062670047,21.280000686645508,3.620705984491205,21.32999992370605,-0.24713193391201127
5186,2020-03-06,20.040000915527344,20.850000381469727,19.90999984741211,20.850000381469727,2320874.0,-0.04206496929050185,1.3209905032813483,1.2272722018322177,15.151512232401089,26.008250304558597,1.7495980539926101,3.054554123411968,2.901257520806844,3.297056816025865,25.7538291937087,1.010000228881836,-0.936893711718163,-2.7274992942810066,-5.532298468643898,0.07729988008188471,-4.129898881462452,-1.325099707099561,2.7814900503099587,7.303427975650253,-27.644333461057194,1.402399587181445,3,1.4599990844726562,2.294999122619629,3.1124982833862305,3.044999122619629,-4.635001182556151,4,-0.2150699189814682,1.0000000000000107,20.920000076293945,2.1666785876069263,21.450000762939453,-1.9285831062670047,21.280000686645508,-0.2150699189814682
5187,2020-03-09,18.075000762939453,19.475000381469727,18.075000762939453,18.479999542236328,3127509.0,-0.09805389535014308,-5.913599201265918,0.49999882262352446,9.903543351031303,23.780678487070478,3.2865689156574938,4.825518380905752,4.8120085308621725,5.219595695571925,27.127102482512456,1.9650001525878906,-1.269881131488738,-4.412249469757079,-7.875860639188627,-0.9486383003255305,-6.1440550544728545,-2.680443885041303,4.397111268686825,0.0,-27.912095030173443,1.7318055847157743,3,2.2174997329711914,3.3424997329711914,5.077498435974121,5.0099992752075195,-2.625000953674318,0,-0.1103734857551929,1.3209905032813483,20.040000915527344,1.0000000000000107,20.920000076293945,2.1666785876069263,21.450000762939453,-0.1103734857551929
5188,2020-03-10,17.319999694824222,18.405000686645508,17.319999694824222,18.334999084472656,3577476.0,-0.04177045843689631,-1.1379342744178436,2.506178886293413,5.7108060692160905,21.17338302778556,3.6143001104321506,5.36159378065415,5.505125484396476,5.92603675035642,29.274542249650352,1.0850009918212855,-1.6538700063076597,-4.853750514984128,-8.970536091137209,-0.7369649388310471,-6.91214330306067,-2.7953577269075858,4.536516759185901,0.0,-19.213841393725495,2.0583927880765414,3,2.4700002670288086,3.7200002670288086,5.832499504089352,5.689999580383297,-2.009999275207523,1,-0.07881061173032666,-5.913599201265918,18.075000762939453,1.3209905032813483,20.040000915527344,1.0000000000000107,20.920000076293945,-0.07881061173032666
5189,2020-03-11,17.260000228881836,17.850000381469727,17.135000228881836,17.479999542236328,3609035.0,-0.0034641724595593226,-2.042558285818639,0.21674822231242277,5.904514665979093,18.885471337634034,3.2318988926591814,5.182456964223643,5.514162876478462,5.939508409797199,31.4193692960838,0.7150001525878906,-1.9139236567527789,-4.5932499885559075,-9.189688125338044,0.0031881482262292593,-6.891469056946974,-2.295030920164841,3.870673543658544,2.8121486745106137,-10.698579294995525,2.2982190683910684,3,2.1525001525878906,3.6875,5.939999103546143,5.749999046325684,-1.9600000381469709,2,-0.07444958461019424,-1.1379342744178436,17.319999694824222,-5.913599201265918,18.075000762939453,1.3209905032813483,20.040000915527344,-0.07444958461019424
5190,2020-03-12,14.380000114440918,16.680000305175778,14.380000114440918,16.399999618530273,5057371.0,-0.1668597958429746,-1.2772284706789891,9.181844585280425,4.396626900490858,16.68825883172411,5.539009140810819,7.745216483706038,8.299012923317562,8.753525876557728,34.96532664913543,2.880000114440918,-2.1812866609946617,-7.019750070571899,-12.630660795958036,-1.408839345185763,-9.825205433264966,-4.214294707878832,6.0314524202409245,0.0,-10.859725811666944,2.805455362693068,3,3.6550002098083496,5.190000057220459,8.997499465942383,8.714999198913574,0.5950002670288086,3,0.12030601405721231,-2.042558285818639,17.260000228881836,-1.1379342744178436,17.319999694824222,-5.913599201265918,18.075000762939453,0.12030601405721231
5191,2020-03-13,15.529999732971193,17.75,14.885000228881836,14.904999732971193,2974069.0,0.07997215642407429,-7.616553516266937,-0.3094060165533352,15.111932647096936,15.163035546501115,3.9412534834581603,6.255134987992159,7.066876477902392,7.545956029828114,37.66693799322335,3.369999885559082,-2.434541024259488,-5.450250434875487,-11.504804555811736,0.60430368606076,-8.47752749534361,-2.4229733744073645,3.6751623176624637,22.57113951440295,10.503849897182784,3.0272770604681236,3,2.5050005912780744,4.040000438690184,7.875000476837156,7.590000152587889,-0.3549995422363281,4,0.02350294469210823,-1.2772284706789891,14.380000114440918,-2.042558285818639,17.260000228881836,-1.1379342744178436,17.319999694824222,0.02350294469210823
5192,2020-03-16,14.779999732971193,15.140000343322756,13.80500030517578,14.899999618530273,4178788.0,-0.048293626071847395,3.4499902248599943,-0.1919998168945284,14.82158564228584,13.754846473182555,4.095066899385943,6.603360461046504,7.728199618148897,8.232961098464264,39.895740681403815,1.7249994277954137,-2.6775957766948437,-5.730250406265258,-12.18512087407329,0.7246200615427743,-8.957685640169275,-2.50281517236124,3.460129930423916,21.195637976966765,7.2878900150696175,3.2274352339040164,3,2.9125003814697212,4.502500534057615,8.652500152587889,8.340000152587889,0.25,0,0.042286874918255224,-7.616553516266937,15.529999732971193,-1.2772284706789891,14.380000114440918,-2.042558285818639,17.260000228881836,0.042286874918255224
5193,2020-03-17,16.087900161743164,16.129999160766598,14.800000190734865,15.149999618530273,4565184.0,0.08849123493922062,1.6024867786084118,-7.815845313878475,24.362823052164458,13.018650469050964,2.2051045824243225,4.899075979797935,6.35337378899024,6.874939436959288,41.043070811962565,1.3499994277954048,-2.838647642514424,-4.011245012283325,-10.494411297218686,2.471921272652036,-7.252828154751008,-0.7696618698156428,1.662099838256836,56.43757264546188,39.75744260480228,3.241583142467681,3,1.6045999526977504,3.1946001052856445,7.344599723815918,7.032099723815918,-0.967900276184082,1,-0.039650939281370534,3.4499902248599943,14.779999732971193,-7.616553516266937,15.529999732971193,-1.2772284706789891,14.380000114440918,-0.039650939281370534
5194,2020-03-18,16.21500015258789,16.360000610351562,14.75,15.800000190734865,7322056.0,0.007900346817601989,3.567371933873252,0.44247757915929287,26.234433076787113,13.510864181939198,1.4050869689773613,4.33294882494496,6.16202448520794,6.699066148511662,41.78211036137826,1.6100006103515625,-3.0732936952337013,-3.4643949985504143,-9.803319500835464,2.8745295037346352,-6.633857249692937,-0.2949327474078913,0.745999908447267,61.0899881836238,41.22379067270816,3.1694622511425248,3,1.1125001907348633,3.067500114440918,7.217499732971191,6.904999732971191,-0.5450000762939453,2,-0.05581250227905521,1.6024867786084118,16.087900161743164,3.4499902248599943,14.779999732971193,-7.616553516266937,15.529999732971193,-0.05581250227905521
5195,2020-03-19,17.21500015258789,17.299999237060547,16.225000381469727,16.5,2526711.0,0.0616712914332227,1.4293805523347285,1.7228920923156896,34.00418960949972,15.605606112727934,-0.1963886688278471,2.9265647430788917,5.10549154675974,5.652099853764241,42.434806557682016,1.0849990844726562,-3.305166579502636,-2.1111449718475335,-8.150947827730192,3.9286578840351254,-5.131046399788861,0.9087564560937942,-3.409999847412111,86.43853260333529,62.46597750128596,3.019901427941329,3,-0.5749998092651367,2.067500114440918,6.217499732971191,5.904999732971191,-1.7150001525878906,3,-0.11124019430026832,3.567371933873252,16.21500015258789,1.6024867786084118,16.087900161743164,3.4499902248599943,14.779999732971193,-0.11124019430026832
5196,2020-03-20,17.174999237060547,18.600000381469727,16.319999694824222,17.850000381469727,3736720.0,-0.00232360820056865,1.0965512524039125,-0.9440573431572882,32.19031135644934,18.08191366888549,-0.6766875987993828,2.5495134720751444,5.090875313977783,5.641870318712165,43.45664521360524,2.2800006866455043,-3.6109176647089996,-1.8033958911895738,-7.467839040011427,3.861047257632279,-4.6356174656005,1.0288256832213527,-3.3000989532470726,70.28151988038002,44.45552595305282,2.832221574410927,3,-0.972498893737793,2.1075010299682617,6.2400007247924805,5.945000648498535,-1.1749992370605469,4,-0.12809309771866662,1.4293805523347285,17.21500015258789,3.567371933873252,16.21500015258789,1.6024867786084118,16.087900161743164,-0.12809309771866662
5197,2020-03-23,16.020000457763672,16.829999923706055,15.100000381469727,15.760000228881836,1873586.0,-0.06724884020982058,-1.1898729440169005,-0.38518487121886436,29.404854971309106,20.71458576911805,0.17450517206114569,3.3244341045437196,6.166071159452908,6.731907887482755,45.62842057030969,2.0749988555908203,-3.88231186875295,-2.6088946819305434,-8.085415982393684,2.867626618532599,-5.347155332162114,0.12936596830102687,-1.9560961700439474,32.98702160852392,7.336741430191232,2.738260650231571,3,0.18249988555908203,3.2624998092651367,7.3949995040893555,7.09999942779541,0.09000015258789062,0,-0.0527465819527676,1.0965512524039125,17.174999237060547,1.4293805523347285,17.21500015258789,3.567371933873252,16.21500015258789,-0.0527465819527676
5198,2020-03-24,16.364999771118164,16.899999618530273,16.03499984741211,16.850000381469727,1803756.0,0.021535537047210118,1.9572688029004786,-1.865385320764406,30.359207757052246,23.431773890348403,-0.35783744341037504,2.633640821189644,5.741698212770409,6.329680872137079,47.123896090777194,0.8799991607666016,-4.043951558120817,-1.958645391464234,-7.20962918660485,3.292338403676384,-4.584137289034544,0.6668465061060758,-2.11965163964844,41.948041846729446,18.09229143321663,2.625491897570309,3,-0.16249942779541016,2.9175004959106445,7.060000419616699,6.765000343322754,-0.8549995422363281,1,-0.08157653876066961,-1.1898729440169005,16.020000457763672,1.0965512524039125,17.174999237060547,1.4293805523347285,17.21500015258789,-0.08157653876066961
5199,2020-03-25,16.225000381469727,17.100000381469727,15.8149995803833,17.100000381469727,2138310.0,-0.008554805475495031,1.9371446881975447,1.804121440931257,31.302268841241883,26.42128966154296,-0.42476040132241977,2.423366036929817,5.798738264987335,6.412494529061227,48.20528787815292,1.2850008010864258,-3.951754960069742,-1.797394800186158,-6.784619805774842,3.189830205402526,-4.2910073029805,0.6962177026081839,-1.8054661600000017,32.142857142857146,7.138164479499416,2.493612502794342,3,-0.022500038146972656,3.057499885559082,7.459999084472656,7.08499908447266,-0.43000030517578125,2,-0.06810480554272558,1.9572688029004786,16.364999771118164,-1.1898729440169005,16.020000457763672,1.0965512524039125,17.174999237060547,-0.06810480554272558
5200,2020-03-26,16.795000076293945,16.795000076293945,16.084999084472653,16.084999084472653,1009815.0,0.03513095108923414,1.00000000000001,-0.8114297049386201,36.749689169903746,28.825484830743715,-0.6885781351021478,1.5421854129007038,5.146823659573315,5.78628666497297,48.69263851827233,0.7100009918212926,-3.7272071032909437,-0.9796451091766372,-5.670685232163169,3.711395013809895,-3.3251651706699015,1.365874952316629,-2.20824720842422,48.428562709263396,20.309657738474904,2.3455200614932656,3,-0.5924997329711914,2.427499771118164,6.989999771118164,6.614999771118168,-0.6800003051757812,3,-0.06698422119020597,1.9371446881975447,16.225000381469727,1.9572688029004786,16.364999771118164,-1.1898729440169005,16.020000457763672,-0.06698422119020597
5201,2020-03-27,16.569999694824222,16.850000381469727,16.069999694824222,16.850000381469727,3652719.0,-0.013396866951332131,4.571419813216506,-0.39436661338633805,42.836738751317505,31.938279620636123,-0.3358587842398535,1.4924398806905863,5.276579119801127,5.94665334596122,48.338311922291346,0.7800006866455043,-3.5186957259783895,-0.9816454410552957,-5.439331262555811,3.4760403804452196,-3.2104883518055516,1.247197469694962,-1.8227169264104965,73.49996566772478,40.09649342551103,2.228842910750257,3,0.10500049591064098,2.4875001907348597,7.2325005531311,6.840000152587891,-0.3500003814697301,4,-0.06457451505919132,1.00000000000001,16.795000076293945,1.9371446881975447,16.225000381469727,1.9572688029004786,16.364999771118164,-0.06457451505919132
5202,2020-03-30,15.78499984741211,16.655000686645508,15.600000381469727,16.569999694824222,1139956.0,-0.04737476535122176,1.209420486682538,2.8035640084196096,42.71475962242636,33.97738368399855,0.6779902544121903,1.9401974091256662,5.952991829082194,6.663235628803239,48.05745426823429,1.0550003051757812,-2.926650561913114,-1.4893952846527085,-5.636551395214273,2.6577608259088557,-3.562973339933489,0.5841827706280736,-0.8836083744761432,12.333297729492188,-24.250558537780712,2.0735780552807817,3,0.8900003433227539,3.0525007247924805,8.050000190734863,7.6250000000000036,0.8500003814697266,0,0.013620535613951157,4.571419813216506,16.569999694824222,1.00000000000001,16.795000076293945,1.9371446881975447,16.225000381469727,0.013620535613951157
5203,2020-03-31,16.114999771118164,16.209999084472653,15.725000381469727,16.094999313354492,3432722.0,0.020905918713718386,3.6190554041781424,-0.025478295097262536,44.701524166843335,36.0292826940048,0.39363342655407507,1.2684421838813336,5.524704817085272,6.272748689037854,48.269189147817926,0.48499870300292613,-2.5257568504847434,-0.9011453151702895,-4.619103246381705,2.816812616041126,-2.7601242807759974,0.9578336504354183,-1.0656639418408478,34.33329264322917,-6.253021514754877,1.8589789656057074,3,0.7350006103515625,2.332500457763672,7.652500152587891,7.295000076293949,0.4200000762939453,1,-0.00031021786147100716,1.209420486682538,15.78499984741211,4.571419813216506,16.569999694824222,1.00000000000001,16.795000076293945,-0.00031021786147100716
5204,2020-04-01,15.550000190734865,16.139999389648438,15.324999809265135,16.100000381469727,6377129.0,-0.03506047709637017,1.587307618365706,-27.49938012588204,56.89046154703313,38.57220179817518,0.9547889369461355,1.4427348895790555,5.977989821978879,6.770647315730285,48.41875354967139,0.8149995803833026,-2.0450210907395885,-1.1711448669433562,-4.296937648993707,1.954647915106996,-2.734041257968533,0.391751524081819,-0.3586377793698521,14.754117839081339,-29.686914778197014,1.5628963910251759,4,1.3000001907348615,2.6075000762939435,8.064999580383299,7.859999656677248,0.829998970031733,2,-0.0025723447821475176,3.6190554041781424,16.114999771118164,1.209420486682538,15.78499984741211,4.571419813216506,16.569999694824222,-0.0025723447821475176
5205,2020-04-02,15.75,16.0,15.149999618530273,16.0,1345794.0,0.0128617239107367,5.8000030517578125,0.45454529691339224,51.45888808881973,40.71315476843856,0.5868370183605727,0.8807066486377835,5.654045695487419,6.508020106954202,48.401028385668255,0.8500003814697266,-1.7313321164616013,-0.7126450538635254,-3.157254662940719,1.7319645552136684,-1.9349498584021205,0.5096597506750715,2.8500003814697266,35.29412424687812,-11.421176515774832,1.2223048045385967,4,0.35000038146972656,2.2825002670288086,7.685000419616699,7.659999847412113,0.9150009155273473,3,0.0028571477012029334,1.587307618365706,15.550000190734865,3.6190554041781424,16.114999771118164,1.209420486682538,15.78499984741211,0.0028571477012029334
5206,2020-04-03,15.729999542236328,16.120000839233402,15.34000015258789,15.720000267028807,1701269.0,-0.0012698703342013395,-1.0259771142787524,-0.03999710083008523,56.97503683410306,43.776508308748994,0.4250021182663062,0.591587820949929,5.541511191486684,6.4643217075079455,47.496537724023845,0.7800006866455114,-1.454407312214066,-0.5171454429626472,-2.3058256716053656,1.2715347856800712,-1.4114855572840064,0.377194671358712,2.801000823974608,38.53817355973102,-10.934056160737185,0.894340114321359,4,0.3950004577636719,2.0175008773803675,7.450000762939453,7.450000762939453,0.7749996185302699,4,0.024475539738451957,5.8000030517578125,15.75,1.587307618365706,15.550000190734865,3.6190554041781424,16.114999771118164,0.024475539738451957
5207,2020-04-06,16.079999923706055,16.299999237060547,15.699999809265135,16.299999237060547,4011994.0,0.022250501694545344,4.454557276991251,-22.001525989504913,49.9325008107399,45.951318648047625,0.09432721222621865,0.08902819842221987,5.065468361916132,6.055204462519185,45.489933156862726,0.5999994277954119,-1.34614437049213,-0.06739501953125071,-1.6358283559692275,1.501038316906726,-0.8516116877502391,0.7168216486877377,2.3833804275512662,80.86961857990383,30.945068095019238,0.7842166682189888,4,0.04500007629394531,1.667500495910641,6.680000305175785,6.680000305175785,-0.18000030517578125,0,0.008706429745813704,-1.0259771142787524,15.729999542236328,5.8000030517578125,15.75,1.587307618365706,15.550000190734865,0.008706429745813704
5208,2020-04-07,15.954999923706055,16.575000762939453,15.850000381469727,16.430000305175778,1408264.0,-0.00777363187767921,-1.1167910852961405,2.1590993818437023,47.77777524189099,47.78193047034197,0.1732742313729112,0.11227913886943242,5.050380880843562,6.117525172948195,42.973948990095465,0.7250003814697266,-1.2191683796983028,-0.1241450309753418,-1.5933927864343076,1.345102724483624,-0.8587689087048247,0.6104788467541411,2.442112812896724,56.491204118263546,7.649401885943661,0.7346238777294828,4,0.04500007629394531,1.792500495910641,6.805000305175785,6.805000305175785,0.4799995422363317,1,0.04261988771090075,4.454557276991251,16.079999923706055,-1.0259771142787524,15.729999542236328,5.8000030517578125,15.75,0.04261988771090075
5209,2020-04-08,15.975000381469727,16.139999389648438,15.760000228881836,16.0,1231835.0,0.0012535542374998432,1.4918108650653192,0.05263073358577279,37.26899339751737,47.839630940076816,0.12748872004156553,-0.009408682715607242,4.881511887944789,6.030333607591828,40.28040398659605,0.37999916076660156,-0.9319700048763266,-0.03989458084106445,-1.400052332992633,1.320263171310506,-0.7199734569168506,0.6401842952347199,2.3571700927716037,57.89474388678523,13.23825306505426,0.6800788760757849,4,0.024999618530273438,1.7174997329711879,6.754999637603763,6.784999847412113,-0.4600000381469709,2,0.0350547388150273,-1.1167910852961405,15.954999923706055,4.454557276991251,16.079999923706055,-1.0259771142787524,15.729999542236328,0.0350547388150273
5210,2020-04-09,16.110000610351562,16.254999160766598,15.8100004196167,16.225000381469727,1908370.0,0.008450718351057374,4.085777501662309,4.600061036087586,39.27493451049887,47.44387491331919,-0.1283997072932621,-0.008597016582960748,4.593885847038582,5.833514311327608,36.68509541273992,0.4449987411498988,-0.6678120663327114,0.008605623245237837,-1.112874330435428,1.130085576925902,-0.5521343535950933,0.5693456000855708,2.1585264467755465,62.34818439032828,20.06836315813365,0.5607399768403324,4,-0.20750045776367188,1.582499504089352,6.537499427795414,6.649999618530277,-0.2500009536743182,3,0.016759685920902267,1.4918108650653192,15.975000381469727,-1.1167910852961405,15.954999923706055,4.454557276991251,16.079999923706055,0.016759685920902267
5211,2020-04-14,15.895000457763672,16.5,15.8149995803833,16.28499984741211,1603685.0,-0.013345756948621168,-1.490905433851553,3.3913057900585475,48.4472048217778,48.080813268802686,-0.021475858064825104,0.2478579406428132,4.653194084657805,5.984338556327231,34.314971101608286,0.6850004196166992,-0.41364568352138775,-0.22464456558227397,-1.3185128343519494,0.8692237031874015,-0.7715786999671117,0.32228956880256376,2.3111560505914994,22.285764110277487,-20.295042173036254,0.5469341343848382,4,-0.032500267028808594,1.432499885559082,6.642499923706055,6.864999771118168,0.039999961853027344,1,0.04844293397850019,4.085777501662309,16.110000610351562,1.4918108650653192,15.975000381469727,-1.1167910852961405,15.954999923706055,0.04844293397850019
5212,2020-04-15,15.404999732971193,16.280000686645508,15.404999732971193,15.90999984741211,2112804.0,-0.030827348894673645,-2.4653495262789322,1.294874114793219,38.48921101880065,47.3905562523535,0.45701303274765515,0.8296178182107443,4.9853689471487765,6.407780212269822,31.603873935758074,0.8750009536743146,-0.3004684473958381,-0.7458952903747527,-1.7061736641352159,0.21438308338571055,-1.226034477254986,-0.26575610349452106,2.740033637587482,0.0,-40.898571156152066,0.4801391868802319,4,0.4575004577636701,1.2350006103515607,6.512500286102293,6.9300003051757795,0.34000015258788885,2,0.07140535195473485,-1.490905433851553,15.895000457763672,4.085777501662309,16.110000610351562,1.4918108650653192,15.975000381469727,0.07140535195473485
5213,2020-04-16,15.449999809265135,15.895000457763672,15.40999984741211,15.59000015258789,1446948.0,0.002921134506586709,-3.409091106130818,0.27722833979503064,40.49079453089654,45.56837102833832,0.3439306071740056,0.7740641836913174,4.774653823527538,6.298361760920729,29.93209334639595,0.4900007247924787,-0.280635442830814,-0.6690001964569117,-1.6791673574368264,0.3411669645230049,-1.1740837769468708,-0.16391661596695428,2.6351328862529737,4.109595006405411,-36.33104913958262,0.505083580489958,4,0.41250038146972834,0.752500534057619,5.40500068664551,5.96750068664551,0.45499992370605824,3,0.02912620160650614,-2.4653495262789322,15.404999732971193,-1.490905433851553,15.895000457763672,4.085777501662309,16.110000610351562,0.02912620160650614
5214,2020-04-17,15.3100004196167,15.94499969482422,15.109999656677244,15.895000457763672,1406960.0,-0.009061449280049816,1.4379616106967663,4.178561453940996,29.629642227060145,43.14289926592059,0.49875530056661255,0.8883321827502115,4.731644292454504,6.368961936071187,28.514905518785017,0.8350000381469762,-0.20493277818449585,-0.7637495994567871,-1.8350392422034112,0.307540043289837,-1.299394420830101,-0.22810477808347507,2.716429614361651,14.388540542469135,-24.007239424987283,0.5356448213733122,4,0.5324997901916504,0.8924999237060547,5.104999542236332,5.729999542236332,1.0199995040893555,4,0.07348132041095345,-3.409091106130818,15.449999809265135,-2.4653495262789322,15.404999732971193,-1.490905433851553,15.895000457763672,0.07348132041095345
5215,2020-04-20,15.300000190734865,15.520000457763672,15.220000267028807,15.515000343322756,866741.0,-0.000653182796064522,1.666663840969837,0.36752160438983594,31.48689449001651,40.310883449910975,0.4897082784328468,0.7879057550364603,4.558292279091427,6.312472681976535,28.02301060073502,0.30000019073486506,-0.1784797839688821,-0.6779998302459695,-1.6582541265255468,0.30225446603360595,-1.168126978385759,-0.1878726821061818,2.6097726281514415,13.669099793416596,-19.44823325725717,0.4901271481397879,4,0.5425000190734846,0.9025001525878888,4.880000114440916,5.647500038146971,1.074999809265135,0,0.014052297379583578,1.4379616106967663,15.3100004196167,-3.409091106130818,15.449999809265135,-2.4653495262789322,15.404999732971193,0.014052297379583578
5216,2020-04-21,14.975000381469727,15.359999656677244,14.899999618530273,15.260000228881836,1846690.0,-0.021241817334221147,-1.1149360272903377,1.3255797448590336,36.36365095919683,38.80323346640619,0.7781830834780585,0.9904155340804142,4.6946396385271285,6.566821414902641,28.79252095241185,0.4600000381469709,-0.263855773607645,-0.8929996967315681,-1.7985927517150273,0.012593358251892894,-1.3457962242232995,-0.4402031692398385,2.822781510928216,5.434833687620764,-29.059401597758484,0.4527965274917301,4,0.7624998092651367,1.2274999618530273,3.8274998664855957,4.59499979019165,1.8099994659423828,1,0.05909844759020033,1.666663840969837,15.300000190734865,1.4379616106967663,15.3100004196167,-3.409091106130818,15.449999809265135,0.05909844759020033
5217,2020-04-22,15.175000190734865,15.260000228881836,15.0,15.050000190734865,869829.0,0.013355579577321475,-1.3111092273131497,-0.43859672605105005,33.45071805939439,37.211338223906566,0.487583407110165,0.7629831044621618,4.313126043300796,6.298532325998343,28.968649680884912,0.2849998474121094,-0.30411731928250063,-0.6507498741149877,-1.6040723375846238,0.30257258935465003,-1.1274111058498075,-0.17408864238016974,2.4489147652310184,26.315842308822663,-7.86006918604566,0.4766612317348188,4,0.5249996185302717,1.0275001525878888,3.627500057220457,4.394999980926512,1.5199995040893572,2,0.050082386776235666,-1.1149360272903377,14.975000381469727,1.666663840969837,15.300000190734865,1.4379616106967663,15.3100004196167,0.050082386776235666
5218,2020-04-23,15.029999732971193,15.300000190734865,15.020000457763672,15.199999809265135,799608.0,-0.009555219501888534,-1.9473869134860748,-1.360000610351534,39.256197695735544,37.43213870148636,0.5448732127522948,0.8462271396434868,4.274086793874895,6.372110326316973,29.191619438476263,0.2799997329711932,-0.39581835208325344,-0.7290003299713117,-1.7098946326436906,0.25189397270106717,-1.2194474813074994,-0.23855317863512226,2.4304803027485544,12.440201430602778,-23.193071752103073,0.49044715133618927,4,0.6700000762939435,1.64500045776367,3.45750045776367,4.252500534057615,1.4900007247924787,3,0.04757153461682351,-1.3111092273131497,15.175000190734865,-1.1149360272903377,14.975000381469727,1.666663840969837,15.300000190734865,0.04757153461682351
5219,2020-04-24,15.119999885559082,15.220000267028807,14.720000267028807,15.0,1360612.0,0.0059880342107030415,2.1249936670193614,-0.7058813629682967,36.363647623062,37.10866238066005,0.3585412868214579,0.7053628547171957,3.9947192124228366,6.221822659315844,29.40663073242405,0.5,-0.45848900196812536,-0.583750152587891,-1.5785094074464574,0.41100910227067544,-1.081129780017175,-0.08637052515860688,2.1868513251292967,49.99994039536955,13.73206710736796,0.49737962742928327,4,0.49000024795532227,1.5400004386901855,3.3675003051757812,4.162500381469727,1.8949995040893555,4,0.051917979719156904,-1.9473869134860748,15.029999732971193,-1.3111092273131497,15.175000190734865,-1.1149360272903377,14.975000381469727,0.051917979719156904
5220,2020-04-27,15.670000076293945,15.75,15.170000076293945,15.420000076293945,744261.0,0.03637567426572286,1.8292689734738878,2.0833353201567206,48.94367214043986,37.16382541606694,-0.2910429242459269,0.0703668188475497,3.264930617436775,5.613961452550257,29.32404522744646,0.630000114440918,-0.4882022750454098,0.022500038146972656,-0.8294172479320672,0.8744173242260125,-0.40345860489254903,0.44845868118649257,1.4299030589016688,92.23301510231633,53.92859423569877,0.42595864303952014,4,-0.1699995994567871,0.9900002479553223,2.635000228881836,3.6125001907348633,1.9300003051757812,0,0.04211868820668219,2.1249936670193614,15.119999885559082,-1.9473869134860748,15.029999732971193,-1.3111092273131497,15.175000190734865,0.04211868820668219
5221,2020-04-28,15.5,15.800000190734865,15.380000114440918,15.779999732971193,1373841.0,-0.010848760399888357,1.6249951571324084,-1.1199989318847727,39.09775298704219,37.231441190316,-0.2044680495505986,0.16453063273843682,3.234308225534278,5.722768158095434,29.263704090380006,0.4200000762939471,-0.4659180833852954,-0.09400005340576101,-0.828256601624318,0.640256494812796,-0.4611283275150395,0.2731282207035175,1.4095109057422697,72.22220259929244,37.67846818645643,0.36712827410927856,4,-0.16750001907348633,1.1600003242492676,2.4612503051757812,3.7825002670288086,1.5550003051757777,1,0.056451612903225756,1.8292689734738878,15.670000076293945,2.1249936670193614,15.119999885559082,-1.9473869134860748,15.029999732971193,0.056451612903225756
5222,2020-04-29,16.0,16.0,15.270000457763672,15.5,1365681.0,0.032258064516129004,1.9199981689453125,-1.7857159887057492,50.7413517343665,38.37039199070155,-0.6830180375138681,-0.3357503184012458,2.52697753346623,5.16673510741148,28.82133665947576,0.7299995422363281,-0.4551892705633236,0.3952499389648434,-0.35685923639709216,1.1473591143267772,0.019195351283876505,0.7713045266458103,0.7343500546451942,100.0,65.4138598271708,0.376054587680967,4,-0.6399998664855957,-0.08999967575073242,1.7425003051757812,3.2825002670288086,1.3950004577636719,2,0.049062490463256836,1.6249951571324084,15.5,1.8292689734738878,15.670000076293945,2.1249936670193614,15.119999885559082,0.049062490463256836
5223,2020-04-30,16.110000610351562,16.145000457763672,15.760000228881836,16.0,1204160.0,0.006875038146972656,3.2777730682829653,0.220001220703125,52.16000234374857,40.87376533700027,-0.7705875384940892,-0.4702548679892331,2.2024588353256576,4.998536844885873,28.27328061926051,0.38500022888183594,-0.48685967588397006,0.5055005073547356,-0.24589764301022754,1.256898657719697,0.12980143217225404,0.8811995825372172,0.4632014612843207,97.54387068579547,63.18359861485877,0.3756990751824809,4,-0.6775002479553223,-0.20000028610229492,1.6324996948242188,3.172499656677246,1.5900001525878906,3,0.0363127909564922,1.9199981689453125,16.0,1.6249951571324084,15.5,1.8292689734738878,15.670000076293945,0.0363127909564922
5224,2020-05-04,15.510000228881836,15.675000190734865,15.43000030517578,15.635000228881836,2111405.0,-0.03724397012649361,1.3902436755086973,-1.1363573311138855,41.64345352102199,42.00227189600087,-0.15559631850831224,0.13343652678361728,2.5668747606630014,5.536419442316337,27.597723343881675,0.680000305175783,-0.4452845245626911,-0.09249987602233922,-0.8447213009666896,0.659721548922013,-0.4686105884945153,0.28361083644983687,0.9149456983854805,34.87179687820948,3.884431498058511,0.3761107124721759,5,-0.0774998664855957,0.40000009536743164,2.2325000762939453,3.7725000381469727,2.0450000762939418,0,0.06511929168131614,3.2777730682829653,16.110000610351562,1.9199981689453125,16.0,1.6249951571324084,15.5,0.06511929168131614
5225,2020-05-05,15.795000076293945,15.859999656677244,15.524999618530273,15.699999809265135,849784.0,0.018375231670300085,1.9777856897626294,-0.760002136230483,48.63387522506443,43.365630147763945,-0.40565530056412946,-0.1560183110111062,2.055383450602868,5.194160551100744,26.678437445769728,0.3499994277954084,-0.40984007063878636,0.19024996757507395,-0.5640953201488585,0.9445952552990082,-0.1869226762868923,0.5674226114370402,0.493550198154292,59.99995640345982,26.75888531171256,0.37717264386196675,5,-0.3624997138977051,-0.009999752044677734,1.947500228881836,3.4875001907348633,1.3349990844726527,1,0.07723958894976768,1.3902436755086973,15.510000228881836,3.2777730682829653,16.110000610351562,1.9199981689453125,16.0,0.07723958894976768
5226,2020-05-06,16.114999771118164,16.194999694824222,15.600000381469727,15.600000381469727,959179.0,0.020259556396235334,-1.3106796835649452,5.42103096923144,60.17191820481914,46.33465238614447,-0.6112161417483062,-0.46978182952499026,1.5127766915804877,4.816744244144399,25.666098805230046,0.5949993133544957,-0.3081400282841642,0.4909996509551995,-0.2957566345680256,1.2777559364784246,0.09762150819358695,0.884377793716812,-1.3949995040893572,91.35135246594571,51.67872845028972,0.3933781427616128,5,-0.6574997901916504,-0.3299994468688965,1.5975003242492676,3.1675004959106445,0.3099994659423828,2,0.09215020983202438,1.9777856897626294,15.795000076293945,1.3902436755086973,15.510000228881836,3.2777730682829653,16.110000610351562,0.09215020983202438
5227,2020-05-07,16.219999313354492,16.219999313354492,15.93000030517578,16.079999923706055,700557.0,0.006515640318190519,3.1428610354223685,0.2718437972208231,60.845062855193326,48.73341518163978,-0.6173106830276094,-0.5942212267632776,1.2179069507608773,4.657389488534928,24.80553991538102,0.2899990081787127,-0.20986920318454239,0.5889992237091057,-0.2170933825481569,1.3950918299663684,0.18595292058047264,0.9920455268377371,-1.4704990577697767,100.0,53.5226580508501,0.40304630312863154,5,-0.7499995231628418,-0.532498836517334,1.6462507247924805,3.0625009536743164,0.2849998474121058,3,0.05147971807457474,-1.3106796835649452,16.114999771118164,1.9777856897626294,15.795000076293945,1.3902436755086973,15.510000228881836,0.05147971807457474
5228,2020-05-08,16.635000228881836,16.635000228881836,16.219999313354492,16.350000381469727,587980.0,0.025585754198254484,1.9122886857357015,2.035722070844687,67.32025117152293,52.173037798135425,-0.8724469303849816,-1.0073115588186496,0.6313519782704837,4.187180328350092,24.010864704859326,0.41500091552734375,-0.09677813336688601,0.9700001239776608,0.05619944397064813,1.8838008039846752,0.5130997839741553,1.426900463981168,-1.8266800109863297,100.0,47.42034851738575,0.4569003400035069,5,-0.7325000762939453,-0.9574999809265137,1.1212501525878906,2.6475000381469727,-0.13999938964843395,4,0.045686818059810896,3.1428610354223685,16.219999313354492,-1.3106796835649452,16.114999771118164,1.9777856897626294,15.795000076293945,0.045686818059810896
5229,2020-05-11,16.53499984741211,16.950000762939453,16.530000686645508,16.684999465942386,681963.0,-0.0060114445502744696,-4.250068546223997,-0.5263147327702873,65.77265730564112,54.04292503871335,-0.6153290856505613,-0.9098550642652388,0.5621915370911417,4.231309508244209,23.156958029063297,0.4200000762939453,0.017489353539531294,0.8419997692108154,-0.14331555874118607,1.8273150971628187,0.3493421052348147,1.3346574331868162,-1.617078828857423,70.87715212331234,12.82304623001449,0.4926576639760016,5,-0.4249992370605469,-0.6999993324279785,1.1137504577636719,2.747500419616699,0.5650005340576172,0,0.07045666321609789,1.9122886857357015,16.635000228881836,3.1428610354223685,16.219999313354492,-1.3106796835649452,16.114999771118164,0.07045666321609789
5230,2020-05-12,16.379999160766598,16.920000076293945,16.225000381469727,16.53499984741211,2354525.0,-0.009374096648072872,-1.98925727974142,1.0333405388909367,68.75831440416401,57.33854297394912,-0.3900406132017409,-0.7732337257277031,0.558861510401023,4.326575390192136,22.353978333773547,0.6949996948242188,0.12335273983845063,0.6734991550445528,-0.34278439825740037,1.689782708346506,0.16535737839357623,1.1816409316955294,-1.2995117626611297,57.77767102907762,-6.646047838243241,0.5081417766509769,5,-0.2699985504150355,-0.5449986457824672,1.1237511634826696,2.9025011062622106,0.6000003814697301,1,0.0717338952753761,-4.250068546223997,16.53499984741211,1.9122886857357015,16.635000228881836,3.1428610354223685,16.219999313354492,0.0717338952753761
5231,2020-05-13,16.665000915527347,16.899999618530273,16.495000839233402,16.809999465942386,852194.0,0.017399375418979623,1.4923089563538734,0.9354703747000339,69.45168276000476,59.41746864346448,-0.5502755336906944,-1.051502279125284,0.13878763232871805,3.9876797949336265,21.825459824422456,0.5200004577636754,0.24772160138796195,0.9200008869171175,-0.1811468183443381,2.021148592178573,0.3694270342863888,1.4705747395478443,-1.43495244823516,72.05885102865923,2.698467976064876,0.5505738526307277,5,-0.4750003814697301,-0.8300004005432164,0.4012494087219203,2.6174993515014613,0.21999931335448863,2,0.02790268344995983,-1.98925727974142,16.379999160766598,-4.250068546223997,16.53499984741211,1.9122886857357015,16.635000228881836,0.02790268344995983
5232,2020-05-14,16.504999160766598,17.065000534057614,16.375,16.899999618530273,914253.0,-0.009601064864729225,-1.1068757862367686,2.7241683219110753,69.18071690897878,61.30865915071228,-0.34766729470628377,-0.8483619055707496,0.1494017830942589,4.090234449951357,20.920760648180167,0.6900005340576136,0.30076911470950307,0.7049991607665973,-0.4338828690372978,1.8438811905704924,0.13555814586464976,1.2744401756685448,-1.1373545098226288,33.727743869406346,-41.06328637254409,0.5694410149019477,5,-0.25749874114990234,-0.6124987602233887,0.4312510490417516,2.7775011062622106,0.4250011444091797,3,-0.00484701167972279,1.4923089563538734,16.665000915527347,-1.98925727974142,16.379999160766598,-4.250068546223997,16.53499984741211,-0.00484701167972279
5233,2020-05-15,15.899999618530273,16.704999923706055,15.795000076293945,16.510000228881836,954233.0,-0.03665553305052238,-1.219512648982592,1.5443035529759295,58.94494003123933,63.23104654073642,0.250783498307257,-0.2191572490634428,0.5965153964751906,4.632248589496758,20.186940211287286,0.9099998474121094,0.3906687658184822,0.0774996280670166,-1.049991589625332,1.2049908457593652,-0.4862459807791595,0.6412452369131909,-0.36261937927493904,8.267677511016084,-66.78170673777166,0.5637456088461743,5,0.3950004577636719,-0.0074992179870641,1.0362505912780762,3.382500648498535,0.7399997711181641,4,0.038050286588135585,-1.1068757862367686,16.504999160766598,1.4923089563538734,16.665000915527347,-1.98925727974142,16.379999160766598,0.038050286588135585
5234,2020-05-18,16.434999465942386,16.46500015258789,15.895000457763672,15.979999542236328,614176.0,0.033647789952687246,1.2135854730768234,-0.7459007679415722,58.80320486875964,64.36097205670255,-0.15556603802497904,-0.7015209256990005,-0.0988893496987373,4.03577687676281,19.16781099763542,0.5699996948242188,0.42247796266221194,0.5562495231628457,-0.5758274477191385,1.6883264940448282,-0.009788962278147295,1.122288008603837,-0.7448571972068248,50.39363456414889,-21.553422103232926,0.5660384854409914,5,-0.10249900817871449,-0.542499065399177,0.43875074386596324,2.8475008010864222,0.49500083923339133,0,0.0036508290380754538,-1.219512648982592,15.899999618530273,-1.1068757862367686,16.504999160766598,1.4923089563538734,16.665000915527347,0.0036508290380754538
5235,2020-05-19,15.515000343322756,16.709999084472653,15.494999885559082,16.614999771118164,2673729.0,-0.05597804396197936,-1.1315769000072717,-2.4175815653675508,50.14720639161562,63.24711518856883,0.8052152335232581,0.24813326048005635,0.663793322761089,4.889607680205687,18.28092278575241,1.2149991989135707,0.41917104950463724,-0.3744996070861806,-1.4873568131660857,0.7383575989937263,-0.9309282101261349,0.181928995953772,1.550000190734858,1.2739139810420503,-67.72034167478695,0.5564286030399533,5,0.7649998664855939,0.37750005722045366,1.3312497138977033,3.767499923706053,0.7750005722045916,1,0.10215920097153663,1.2135854730768234,16.434999465942386,-1.219512648982592,15.899999618530273,-1.1068757862367686,16.504999160766598,0.10215920097153663
5236,2020-05-20,15.859999656677244,16.024999618530273,15.300000190734865,15.520000457763672,1214722.0,0.02223650052982218,1.1641802304478663,-0.3090903416149865,48.58299345034688,61.884663032474776,0.4696264488793336,-0.0286326301536608,0.19061230050991362,4.4797744480061485,17.165985634273106,0.7249994277954084,0.5179072782015677,-0.0737502574920672,-1.100553434985292,0.9530529200011593,-0.5871518462386813,0.43965133125454514,1.173600864410398,31.728008895915416,-31.966812937139004,0.5134015887466129,5,0.3225007057189959,0.03250074386596502,0.93750047683716,3.4225006103515643,0.2899999618530291,2,0.0706179009964576,-1.1315769000072717,15.515000343322756,1.2135854730768234,16.434999465942386,-1.219512648982592,15.899999618530273,0.0706179009964576
5237,2020-05-21,15.9350004196167,15.9350004196167,15.609999656677244,15.75,3774833.0,0.004728925886696267,2.5135137921613495,0.5441201632469911,48.21610536022907,59.761980164553236,0.39107260789641884,-0.04614247740520483,0.04900603480937349,4.3387596343991675,15.990795893716097,0.3250007629394549,0.5724160807385772,-0.03674950599670446,-0.9995811892464701,0.9260821772530612,-0.5181653476215864,0.4446663356281775,1.0292560882568331,45.03551255976537,-13.783707084737898,0.48141584162488266,5,0.24749994277954102,-0.04250001907348988,0.6599998474121094,3.3474998474121094,0.4800004959106481,3,0.05961718131463889,1.1641802304478663,15.859999656677244,-1.1315769000072717,15.515000343322756,1.2135854730768234,16.434999465942386,0.05961718131463889
5238,2020-05-22,15.744999885559082,15.765000343322756,15.520000457763672,15.649999618530273,1050754.0,-0.01192347217159262,2.6295961401252494,0.5135137921613304,52.614009602081566,58.29990819749108,0.49344064117144626,0.21098803801992894,0.19315964698214572,4.462088812264842,14.861395474329294,0.41499996185302734,0.550051508101614,-0.2625000476837158,-1.1260818096609455,0.6010817142935121,-0.6942909286723307,0.16929083330489902,1.1526863696289027,31.560286805939292,-29.0369497366487,0.43179088098861423,5,0.4375004768371582,0.1475005149841273,0.5062503814697266,3.5375003814697266,0.6449995040893555,4,0.07526201513050168,2.5135137921613495,15.9350004196167,1.1641802304478663,15.859999656677244,-1.1315769000072717,15.515000343322756,0.07526201513050168
5239,2020-05-25,15.904999732971193,15.954999923706055,15.744999885559082,15.800000190734865,1013676.0,0.01016194655922864,1.0487816224565154,1.105255232645686,51.25857624183241,56.355492846120896,0.2622563606174584,0.11891039128827252,-0.00983891627224942,4.242057992589922,13.273399579045309,0.21000003814697266,0.518554660071409,-0.14175019264221156,-0.9004835764490213,0.6169831911645982,-0.5211168845456182,0.23761649926119333,0.9287790796386677,42.90780261766912,-17.031132605253617,0.3793666919034051,5,0.27750062942504705,-0.012499332427983845,0.1275005340576154,3.3775005340576154,0.6600008010864205,0,0.0462118622456551,2.6295961401252494,15.744999885559082,2.5135137921613495,15.9350004196167,1.1641802304478663,15.859999656677244,0.0462118622456551
5240,2020-05-26,16.329999923706055,16.360000610351562,15.760000228881836,15.949999809265135,1697781.0,0.026721169309662507,1.7272652397724193,3.619064486830171,52.402234089210964,54.461109660477135,-0.19062872875743864,-0.26784140777849785,-0.3809406074204009,3.7540985757915095,12.225016828821095,0.6000003814697266,0.4278810962656383,0.2502500057220445,-0.4968105884689926,0.9973105999130834,-0.12328029137347585,0.623780302817563,0.44242774402880514,97.16974766327392,39.50216598892167,0.37353029709551927,5,-0.14749956130981445,-0.43749952316284535,-0.30749964714050293,2.952500343322754,0.2199993133544922,1,0.03674221581585613,1.0487816224565154,15.904999732971193,2.6295961401252494,15.744999885559082,2.5135137921613495,15.9350004196167,0.03674221581585613
5241,2020-05-27,16.375,16.754999160766598,16.059999465942386,16.40999984741211,1560034.0,0.00275566910619629,-1.0902217684109092,-0.09210483387249335,51.75538528401103,52.52496170214739,-0.31412511103909324,-0.2571097315125037,-0.4074816059728228,3.646560147893595,11.068044552445377,0.6949996948242116,0.34563677583252606,0.2515000820159905,-0.45393060653275086,0.9569307705647319,-0.10121526225838196,0.6042154262903612,-1.074999809265135,69.23080487108028,16.21912472111407,0.3527153442743711,5,-0.3475003242492676,-0.48249959945679066,-0.35249972343444824,2.9075002670288086,0.7299995422363281,2,-0.005190783784589481,1.7272652397724193,16.329999923706055,1.0487816224565154,15.904999732971193,2.6295961401252494,15.744999885559082,-0.005190783784589481
5242,2020-05-28,16.78499984741211,16.78499984741211,16.139999389648438,16.360000610351562,3255476.0,0.02503815862058678,2.0353017206559496,-12.142888283378747,51.700674534797606,51.72004331365387,-0.7601699668579478,-0.6379942740120939,-0.7696991145751753,3.1776872170834416,10.190259500471976,0.6450004577636719,0.27022858272018624,0.6222499370574965,-0.13936508608529152,1.3838649602002864,0.2414424254861025,1.0030574486288906,-1.4558996772766104,100.0,50.74545889005409,0.3808075115713947,5,-0.742499828338623,-0.8924994468689,-0.8149995803833008,2.497500419616699,0.05500030517578125,3,-0.03783141106073584,-1.0902217684109092,16.375,1.7272652397724193,16.329999923706055,1.0487816224565154,15.904999732971193,-0.03783141106073584
5243,2020-05-29,16.694999694824222,17.065000534057614,16.575000762939453,16.754999160766598,3044155.0,-0.005361939434379126,-2.2666942175032347,-0.14117546741343437,51.81817866554195,50.94392929107411,-0.6096510232147949,-0.5290447256760906,-0.6741412553251998,3.2118447109285064,9.654442378151492,0.4899997711181605,0.1611849313157574,0.5029998302459759,-0.29418851895590237,1.3001881794478543,0.10440565564503501,0.9015940048469151,-1.3076635375976586,71.96964716235115,24.39889855092825,0.39859417460093927,5,-0.5124993324279821,-0.802499294281013,-0.743749618530277,2.5875005722045863,0.3050003051757777,4,-0.016771415658287214,2.0353017206559496,16.78499984741211,-1.0902217684109092,16.375,1.7272652397724193,16.329999923706055,-0.016771415658287214
5244,2020-06-01,16.520000457763672,17.010000228881836,16.434999465942386,16.934999465942386,781140.0,-0.010482134786429675,1.0353990068293017,6.916711701688897,51.58372436839605,51.103542399605274,-0.47084028633270947,-0.28933341227439513,-0.4996006696313948,3.3306941221986577,8.624920996904306,0.5750007629394496,0.05447649278946898,0.2775005817413323,-0.46378207156104523,1.018783235043708,-0.09314074490985647,0.6481419083925211,-1.0320044379272453,58.23755181263864,11.463941304180508,0.370641326651188,6,-0.33750009536743164,-0.6275000572204625,-0.3325004577636719,2.7624998092651367,0.4799995422363281,0,-0.007869313832502889,-2.2666942175032347,16.694999694824222,2.0353017206559496,16.78499984741211,-1.0902217684109092,16.375,-0.007869313832502889
5245,2020-06-02,17.014999389648438,17.014999389648438,16.569999694824222,16.639999389648438,1456545.0,0.029963614901241664,1.3733317057291476,-0.9036166174125183,53.77968183112089,51.68095221969128,-0.8165580425428267,-0.7254404373425558,-1.0215536995434409,2.7805763443633325,7.850800708155117,0.4949989318847656,0.0466621465661099,0.7114995479583754,-0.074188803137897,1.4971878990546479,0.318655372410241,1.1043437235065117,-1.4323830989587396,95.0247670380144,49.32424076134042,0.39284417554813617,6,-0.722498893737793,-0.8974990844726562,-0.8799991607666016,2.267500877380371,-0.1399993896484375,1,-0.026447186114187837,1.0353990068293017,16.520000457763672,-2.2666942175032347,16.694999694824222,2.0353017206559496,16.78499984741211,-0.026447186114187837
5246,2020-06-03,17.600000381469727,17.600000381469727,16.895000457763672,17.040000915527347,1691336.0,0.03438148767593785,1.5178592715964865,1.493331909179678,60.830876041165574,53.082593406461996,-1.2614372127472286,-1.2579820374269595,-1.6259772155088186,2.145055077514776,7.8891860101761955,0.7049999237060547,0.015592603542977201,1.2222505092620857,0.25246220774185346,2.192038810782318,0.7373563585019696,1.7071446600222018,-1.9284410361779543,100.0,50.604503482166436,0.4848941507601165,6,-1.0399999618530273,-1.1649999618530273,-1.5199999809265137,1.682499885559082,-0.9600009918212891,2,-0.05965915463926241,1.3733317057291476,17.014999389648438,1.0353990068293017,16.520000457763672,-2.2666942175032347,16.694999694824222,-0.05965915463926241
5247,2020-06-04,17.055000305175778,17.5,17.040000915527347,17.379999160766598,1937982.0,-0.03096591275462446,-1.5915614036031163,-0.5803556527396061,61.56157090718021,54.07676688480629,-0.6044187333129045,-0.6821948134615354,-1.0698983027186344,2.6305836802548086,7.969355901117178,0.5599994659423793,0.09193380466034284,0.6355003833770709,-0.37666207380438976,1.6476628405585316,0.12941915478634058,1.1415816119678013,-1.2291656769897692,53.218914334736525,-1.322010664569973,0.5060812285907299,6,-0.3825001716613734,-0.6199998855590785,-1.058750152587887,2.227499961853031,-0.29500007629394176,3,0.002931646799523957,1.5178592715964865,17.600000381469727,1.3733317057291476,17.014999389648438,1.0353990068293017,16.520000457763672,0.002931646799523957
5248,2020-06-05,17.395000457763672,17.495000839233402,17.145000457763672,17.219999313354492,3058728.0,0.01993551137520133,-1.1538560856373425,-0.538466955802175,60.000011920930795,55.04803751581722,-0.7663415585776754,-1.014344259161156,-1.4057624263660422,2.231527351872188,8.695987462039847,0.4400005340576243,0.16983086243971712,0.9375005245208747,-0.16202347628236424,2.0370245253241155,0.38773852411925347,1.487262524922496,-1.4272325693149668,82.40345385365976,26.20862304478453,0.5497620004016204,6,-0.7150001525878906,-0.945000171661377,-1.760000228881836,1.8874998092651367,-0.39000129699707387,4,-0.031905736738746415,-1.5915614036031163,17.055000305175778,1.5178592715964865,17.600000381469727,1.3733317057291476,17.014999389648438,-0.031905736738746415
5249,2020-06-08,17.700000762939453,17.905000686645508,17.260000228881836,17.305000305175778,2034857.0,0.01753379115547271,-1.6597923548843794,2.257130712471819,76.1051397913219,57.681693704940656,-0.8827776924648632,-1.2939310728163704,-1.6984840071731853,1.8684852076946399,9.532637978818904,0.6450004577636719,0.26143869253088425,1.1842507839202874,-0.04798873509573909,2.416490302936314,0.5681310244122741,1.8003705434283006,-1.6016542750490679,84.64421187984424,20.614018505785367,0.6161197595080135,6,-0.7175006866455078,-1.0975003242492676,-2.028750419616699,1.5824995040893555,-0.8700008392333984,0,-0.03954806399811717,-1.1538560856373425,17.395000457763672,-1.5915614036031163,17.055000305175778,1.5178592715964865,17.600000381469727,-0.03954806399811717
5250,2020-06-09,17.555000305175778,17.829999923706055,17.25,17.729999542236328,1900254.0,-0.008192115904722463,2.0933329264322915,-0.44303552975943794,71.26725198554428,59.84967889399991,-0.609871602378881,-1.1134775732990043,-1.5610121875194274,1.9520953324083372,10.553417337864978,0.5799999237060547,0.34968333007472907,0.9805002689361544,-0.33379755634910424,2.294798094221415,0.32335135629352507,1.6376491815787837,-1.2759883974098791,65.3465047372105,-2.655284372070753,0.6571489126426299,6,-0.532500267028805,-0.9524998664855922,-1.8837499618530238,1.727499961853031,-0.8600006103515554,1,-0.03161494135731491,-1.6597923548843794,17.700000762939453,-1.1538560856373425,17.395000457763672,-1.5915614036031163,17.055000305175778,-0.03161494135731491
5251,2020-06-10,17.129999160766598,17.924999237060547,17.120000839233402,17.610000610351562,1618697.0,-0.024209691655993626,-2.2200058746562306,2.74287738419615,63.7831396176372,61.192175014315424,-0.07432752204552884,-0.6870807371667809,-1.1413799113138712,2.3081407539088694,11.525764038737726,0.8049983978271449,0.4346942166765686,0.5322492122650111,-0.8050400233987354,1.8695384479287558,-0.13639540556686214,1.2008938300968843,-0.6883883751127371,10.169312534213043,-58.22855031073511,0.6686446178318726,6,0.050000190734866834,-0.5174994468688929,-1.521248817443844,2.1525011062622106,-0.4299983978271449,2,-0.014886116360742774,2.0933329264322915,17.555000305175778,-1.6597923548843794,17.700000762939453,-1.1538560856373425,17.395000457763672,-0.014886116360742774
5252,2020-06-11,16.424999237060547,17.020000457763672,16.424999237060547,17.010000228881836,1764977.0,-0.041155864462663616,-1.0341887587256977,1.2187483857124035,57.01030066295093,61.76907745847197,0.6417197196821363,0.012246370713938859,-0.4247449478084526,2.938267636431867,12.1077744025769,0.7049999237060511,0.4718457545416683,-0.1687507152557366,-1.5076856395376304,1.1701842090261572,-0.8382181773966835,0.5007167468852103,1.5,0.0,-70.03963567354556,0.6694674621409465,6,0.75,0.1875004768371582,-0.8037490844726562,2.7975006103515625,0.5,3,0.013089812028896475,-2.2200058746562306,17.129999160766598,2.0933329264322915,17.555000305175778,-1.6597923548843794,17.700000762939453,0.013089812028896475
5253,2020-06-12,16.504999160766598,16.649999618530273,16.264999389648438,16.424999237060547,1073812.0,0.004870619629956607,1.08107759798337,-0.13675177448329895,56.289300317151536,62.291919230555905,0.5944462797555623,-0.02119102286527763,-0.5025788477992492,2.787410878758603,12.060955637685725,0.38500022888183594,0.5159125558775379,-0.119000768661504,-1.4187038059589199,1.1807022686359137,-0.7688522873102137,0.5308507499872039,1.4200000762939489,14.457818866207312,-56.576011549133476,0.6498515186487085,6,0.5900001525878942,0.10750055313110707,-0.9262490272521937,2.552500724792484,0.5450000762939489,4,0.015449929177905775,-1.0341887587256977,16.424999237060547,-2.2200058746562306,17.129999160766598,2.0933329264322915,17.555000305175778,0.015449929177905775
5254,2020-06-15,16.495000839233402,16.65999984741211,16.0,16.25,1820173.0,-0.0006057753433251767,1.2956562121639328,3.0625134110580445,51.89438499277795,62.08244180407337,0.6710986702976847,-0.006816556867054402,-0.47227161331035106,2.723379807782134,12.167593100106417,0.6599998474121094,0.5322714934209429,-0.13199915885924796,-1.4301413545693151,1.1661430368508192,-0.7810702567142833,0.5170719389957856,1.3635984039306592,25.714339502246396,-40.27793991746383,0.6490710978550336,6,0.46749877929687145,0.11749887466430309,-0.7050006389617955,2.342499732971188,0.9699993133544886,0,0.03091835681027444,1.08107759798337,16.504999160766598,-1.0341887587256977,16.424999237060547,-2.2200058746562306,17.129999160766598,0.03091835681027444
5255,2020-06-16,17.100000381469727,17.264999389648438,16.584999084472653,16.799999237060547,1559589.0,0.036677751528046754,1.1587340032273705,1.2244902725552758,57.37538685423236,61.69849856108078,0.08875840899314724,-0.5133006773433486,-1.055960947332256,2.0410498212765553,11.721382297854849,0.7699985504150355,0.5719179314460447,0.39375038146972585,-0.8085410610651174,1.596041824004569,-0.20739533979769575,0.9948961027371475,0.6470829071044903,57.142899607036476,-8.091091660435033,0.6011457212674213,6,-0.13750076293945312,-0.4875006675720215,-1.1274998188018799,1.3474998474121094,-0.5450000762939489,1,-0.01578950010178104,1.2956562121639328,16.495000839233402,1.08107759798337,16.504999160766598,-1.0341887587256977,16.424999237060547,-0.01578950010178104
5256,2020-06-17,16.979999542236328,17.254999160766598,16.954999923706055,16.989999771118164,1702024.0,-0.007017592781075943,-9.000063578853554,-0.033333969113785625,52.10810480891048,60.64811343905082,0.12467413477574141,-0.3215774978532231,-0.9149601766116575,2.079363282083307,11.00416984507924,0.2999992370605433,0.6281091916397941,0.2177495479583733,-0.9212459990855244,1.356745095002271,-0.35174822556357555,0.7872473214803222,0.6622587490234366,77.47035692315116,15.946897243739429,0.5694977735219492,6,-0.017499923706054688,-0.36749982833862305,-1.0074989795684814,1.1775007247924805,-0.23999977111816406,2,-0.016784443762980827,1.1587340032273705,17.100000381469727,1.2956562121639328,16.495000839233402,1.08107759798337,16.504999160766598,-0.016784443762980827
5257,2020-06-18,16.885000228881836,16.985000610351562,16.670000076293945,16.985000610351562,1881614.0,-0.00559477714461587,5.299986648610502,9.999809269502194,52.051841992409294,59.76498344699287,0.21570685541657753,-0.1599585494370217,-0.8109151436778639,2.0938482355980668,10.087432233115527,0.3150005340576172,0.6352326491136644,0.07525024414062642,-0.9956890726640388,1.1461895609452917,-0.460219414261708,0.6107199025429608,0.6587225649023445,69.96052615707514,9.355327892915092,0.5354696584023328,6,0.0774993896484375,-0.27250051498413086,-0.8724997043609619,1.1475000381469727,-0.22999954223632812,3,-0.01095643846222405,-9.000063578853554,16.979999542236328,1.1587340032273705,17.100000381469727,1.2956562121639328,16.495000839233402,-0.01095643846222405
5258,2020-06-19,16.930000305175778,17.364999771118164,16.764999389648438,16.924999237060547,4834980.0,0.002665091837959821,-2.6923013721140414,-0.05001049037742733,54.555553860134516,57.370585010194276,0.1093044349501966,-0.11766207521288052,-0.842130352294717,1.9628282369980568,9.202658294520907,0.6000003814697266,0.5501943908756246,0.06100029945373109,-0.8858374749525524,1.0078380738600128,-0.41241858774941065,0.5344191866568728,0.5210991209813507,68.1319019133572,6.928663611507183,0.4734188872031409,6,0.03249931335449574,-0.3175005912780726,-0.8599998950958252,0.817500114440918,-0.8850002288818324,4,-0.00029539681187729094,5.299986648610502,16.885000228881836,-9.000063578853554,16.979999542236328,1.1587340032273705,17.100000381469727,-0.00029539681187729094
5259,2020-06-22,16.639999389648438,16.895000457763672,16.530000686645508,16.834999084472653,921428.0,-0.017129409940924933,1.3174409029257896,-38.99160945845567,45.63446068909653,54.52249708836675,0.2605290892733727,0.2426682167694807,-0.5420749641354234,2.1612158614725274,8.50226225390411,0.3999996185302699,0.4900214200253252,-0.26575059890747,-1.1061160512379296,0.5746148534229896,-0.6859333250726998,0.1544321272577598,0.7250003814697266,13.173511809584722,-41.94419997322653,0.42018272616522906,6,0.32250022888183594,-0.027499675750732422,-0.5462491512298584,1.1075010299682582,-0.48999977111816406,0,0.024639414810746052,-2.6923013721140414,16.930000305175778,5.299986648610502,16.885000228881836,-9.000063578853554,16.979999542236328,0.024639414810746052
5260,2020-06-23,16.930000305175778,17.120000839233402,16.604999542236328,16.690000534057614,1316197.0,0.017427940274309606,-1.5121906968306194,-1.2307699831762031,41.625003039835356,52.06048191305543,-0.14242943959140675,-8.160545359103821e-05,-0.8227963963373277,1.7792402243058874,8.635918556385763,0.5150012969970739,0.4189369580068245,-0.005749702453616834,-0.8012127403032601,0.7897133353960264,-0.40348122137843845,0.3919818164712048,0.43499946594238637,47.90419845584498,-1.472746645218507,0.39773151892482234,6,-0.24750041961669567,-0.3175005912780726,-0.8174998760223353,0.817500114440918,-0.8299999237060511,1,0.03160069921844921,1.3174409029257896,16.639999389648438,-2.6923013721140414,16.930000305175778,5.299986648610502,16.885000228881836,0.03160069921844921
5261,2020-06-24,16.290000915527347,16.96500015258789,16.290000915527347,16.899999618530273,1256081.0,-0.03780268033738732,-1.2131169582414976,-2.541663686431571,40.65935089615086,50.24370971674432,0.4088841284311435,0.6674435403169952,-0.17383189138766042,2.32388695222593,8.966583196109488,0.6749992370605433,0.2236656528912313,-0.6414991378784158,-1.4503718997747868,0.16737362401795508,-1.045935518826603,-0.2370627569302286,0.9930988693237275,0.0,-46.871326630587234,0.40443638094818624,6,0.39249897003173473,0.3224987983703578,-0.20375061035156605,1.4024991989135671,-0.49000072479248225,2,0.016267610482197048,-1.5121906968306194,16.930000305175778,1.3174409029257896,16.639999389648438,-2.6923013721140414,16.930000305175778,0.016267610482197048
5262,2020-06-25,16.149999618530273,16.440000534057614,15.96500015258789,16.260000228881836,1923139.0,-0.008594308724907851,1.021272969287724,0.18032925284930457,34.017970690018956,47.7691175359518,0.5652125871251599,0.798365637349832,-0.010510860431267588,2.3701065343411294,9.44479220605903,0.475000381469723,0.05205676797709913,-0.7497504234313972,-1.6295741250629625,0.13007327820016812,-1.1896622742471799,-0.30983857261561454,1.0561141792297377,13.214251167910756,-27.95782752956089,0.43991185081578227,6,0.5150003433227539,0.5725002288818359,-0.11249923706054688,1.542500495910641,-0.4099998474121094,3,0.03653251805101787,-1.2131169582414976,16.290000915527347,-1.5121906968306194,16.930000305175778,1.3174409029257896,16.639999389648438,0.03653251805101787
5263,2020-06-26,16.415000915527347,16.65999984741211,16.280000686645508,16.280000686645508,1113584.0,0.016408749427647917,-4.629607651987171,-1.2272679983354464,33.33334982574115,45.70678029516995,0.3197249966935658,0.5389439229662898,-0.25008299175658877,2.0093576602251844,9.373542256617373,0.5100002288818359,-0.06131211296602146,-0.4707491874694796,-1.3729179589810343,0.4314195840420769,-0.9218335732252569,-0.019664801713702218,0.6918237906188942,38.96108185410709,3.152114407142875,0.451084385755778,6,0.24999904632568004,0.3074989318847621,-0.37750053405762074,0.9124994277954066,-0.6150007247924822,4,0.014620758923695076,1.021272969287724,16.149999618530273,-1.2131169582414976,16.290000915527347,-1.5121906968306194,16.930000305175778,0.014620758923695076
5264,2020-06-29,16.389999389648438,16.5,16.135000228881836,16.360000610351562,835453.0,-0.0015230901300322675,1.9199981689453125,0.2222128032325914,34.404290022867684,43.15443620279609,0.36684319774617435,0.5836297274284945,-0.19490523653389502,1.9314266749038822,9.63032527389328,0.36499977111816406,-0.09484046950522895,-0.48925065994262695,-1.4042963926268754,0.4257950727416233,-0.9467735262847512,-0.03172779360050271,0.6254793522131372,36.796448865747394,4.528646704139987,0.45752286634212513,6,0.27500057220458984,0.44500017166137695,-0.35249900817871094,0.2500009536743164,-0.6349992752075195,0,-0.021049379267969126,-4.629607651987171,16.415000915527347,1.021272969287724,16.149999618530273,-1.2131169582414976,16.290000915527347,-0.021049379267969126
5265,2020-06-30,16.565000534057614,16.584999084472653,16.329999923706055,16.434999465942386,1288132.0,0.010677312442104459,2.000022439637459,4.333545269582673,41.89386069859764,42.01952019053911,0.12066021985441466,0.39335473978779234,-0.3367520679426832,1.655222016878529,9.840001094090978,0.254999160766598,-0.1254558073939478,-0.2917495727539112,-1.2148354976450548,0.6313363521372324,-0.7532925351994813,0.1697933896916588,0.3664399206620672,60.0000381469723,23.906806992282043,0.4615429624455714,6,0.09999942779541371,0.27749919891357777,-0.5275001525878871,-0.36250019073485973,-0.5249996185302663,1,-0.025052876676586844,1.9199981689453125,16.389999389648438,-4.629607651987171,16.415000915527347,1.021272969287724,16.149999618530273,-0.025052876676586844
5266,2020-07-01,16.549999237060547,16.635000228881836,16.28499984741211,16.514999389648438,741502.0,-0.0009056019627783352,2.4146073688128022,0.2692273834326272,52.236131318121906,42.03999678228495,0.07627232961982955,0.34325829531731245,-0.2776098860058198,1.5690228259283998,9.121763026655834,0.35000038146972656,-0.1283800775994557,-0.2542508125305183,-1.116801036560581,0.6082994114995426,-0.6855259245455478,0.17702429948451126,0.30412599348859004,84.17256710027992,41.71627537522375,0.43127511201503066,7,0.11500072479248047,0.3950004577636719,-0.5124988555908203,-0.34749889373779297,-0.4249992370605469,2,-0.0271902644311387,2.000022439637459,16.565000534057614,1.9199981689453125,16.389999389648438,-4.629607651987171,16.415000915527347,-0.0271902644311387
5267,2020-07-02,17.104999542236328,17.135000228881836,16.635000228881836,16.635000228881836,1808660.0,0.033534763187962335,-1.1276626828723901,13.428610354223434,59.17430042142421,42.55319084465047,-0.4964458343775817,-0.21903412622444307,-0.7875576428502917,0.9193330626276364,8.569998128449793,0.5850009918212891,-0.19974105520249452,0.29824953079223704,-0.5676440804062537,1.1641431419907278,-0.1346972748070101,0.7311963363914842,-1.1399993896484375,96.99993133544922,48.89518021293494,0.43294680559924553,7,-0.5549993515014648,-0.15999984741210938,-1.1449995040893572,-0.9024991989135742,-1.029998779296875,3,-0.07629344556713424,2.4146073688128022,16.549999237060547,2.000022439637459,16.565000534057614,1.9199981689453125,16.389999389648438,-0.07629344556713424
5268,2020-07-03,16.84000015258789,17.184999465942386,16.754999160766598,17.125,561864.0,-0.015492510771139778,1.1234646974606264,-0.6063835399630705,54.89359721965953,43.58198379249081,-0.2744129942030078,0.0023759520106096943,-0.4749816216637157,1.088577775368794,8.016210134672248,0.43000030517578836,-0.23971871903477648,0.0610001564025886,-0.759921214336515,0.8819215271416905,-0.34946052896696145,0.47146084177213865,-0.8515999984741214,67.14289866340154,15.536461586444261,0.410460685369551,7,-0.2650003433227539,0.10499954223632812,-0.8724999427795428,-0.6374998092651367,-0.47500038146972656,4,-0.06532068714385875,-1.1276626828723901,17.104999542236328,2.4146073688128022,16.549999237060547,2.000022439637459,16.565000534057614,-0.06532068714385875
5269,2020-07-06,17.0,17.229999542236328,16.899999618530273,17.139999389648438,860031.0,0.009501178501326812,1.0625014901175405,0.49122619159159964,48.37662116495366,44.332163584170615,-0.4223959189085029,-0.22425262598133244,-0.5874661160712549,0.8315041512849177,6.857803985743001,0.3899993896484375,-0.271141799287669,0.2560000419616699,-0.4514311964845348,0.9634312804078746,-0.09771557726143243,0.6097156611847723,-0.9637358734130856,75.66141624213849,23.732688349508493,0.3537156192231019,7,-0.4025001525878906,-0.05500030517578125,-0.9624996185302734,-0.7974996566772461,-0.3250007629394531,0,-0.07058822407441967,1.1234646974606264,16.84000015258789,-1.1276626828723901,17.104999542236328,2.4146073688128022,16.549999237060547,-0.07058822407441967
5270,2020-07-07,17.0,17.120000839233402,16.795000076293945,16.934999465942386,1061551.0,0.0,1.131137084216622,-0.46429155313348963,50.33784480403326,45.40755179615755,-0.45977220688557807,-0.2824448479087138,-0.5567019621721947,0.7369576242148312,5.583534036983015,0.3250007629394567,-0.3222421792783763,0.283750057220459,-0.32661536186193985,0.8941154763028578,-0.02143265232074043,0.5889327667616584,-0.8921117484741217,75.66141624213849,25.84969692412647,0.3051827095411986,7,-0.4025001525878906,-0.05500030517578125,-0.9624996185302734,-0.3399996757507324,-0.2049999237060547,1,-0.07323528738582841,1.0625014901175405,17.0,1.1234646974606264,16.84000015258789,-1.1276626828723901,17.104999542236328,-0.07323528738582841
5271,2020-07-08,16.875,17.104999542236328,16.860000610351562,16.924999237060547,1003582.0,-0.007352941176470562,-5.125125172857756,-0.7692127116406419,49.83277250617973,47.164751997953196,-0.27162799666200144,-0.18712210974483412,-0.3962755799379494,0.7582198242906273,4.537224679623098,0.24499893188476562,-0.30718807579220453,0.17150001525878977,-0.41256111610156765,0.7555611466191472,-0.12053055042138894,0.4635305809389685,-0.6997850710314957,40.33614253520585,-6.640745619049724,0.2920305656801791,7,-0.19250011444091797,0.06999969482421875,-0.6699995994567871,-0.21499967575073242,-0.18499946594238637,2,-0.04948142722800908,1.131137084216622,17.0,1.0625014901175405,17.0,1.1234646974606264,16.84000015258789,-0.04948142722800908
5272,2020-07-09,16.639999389648438,16.954999923706055,16.620000839233402,16.924999237060547,649911.0,-0.013925962094907374,-1.0615521855486405,5.700083924620432,45.440248554497295,48.509962967814985,0.04491154088333715,0.06831414459156804,-0.143967860267189,0.8829114886769602,4.650850203197113,0.3349990844726527,-0.30175393163186115,-0.07425060272216655,-0.6444792882189425,0.4959780827746094,-0.35936494547055275,0.21086374002621966,-0.40149738388386425,3.278457858448853,-39.32786768654787,0.2851143427483879,7,0.04250049591064453,0.30500030517578125,-0.14249897003173828,0.020000934600830078,-0.2699985504150355,3,-0.03094948368620809,-5.125125172857756,16.875,1.131137084216622,17.0,1.0625014901175405,17.0,-0.03094948368620809
5273,2020-07-10,16.760000228881836,16.805000305175778,16.530000686645508,16.600000381469727,688985.0,0.00721158916075737,1.1999969482422217,-0.56140327394895,51.99336421835981,50.46430454509189,-0.023473093365861786,-0.0333110028918,-0.24845652584020073,0.6501039083644145,4.817685707081081,0.2749996185302699,-0.23804310294240238,0.03300018310546804,-0.5288706536632226,0.5948710198741587,-0.2479352352788773,0.31393560148981337,-0.46200837092895597,32.857131179479076,-12.915722714252716,0.28093541838434605,7,-0.0025005340576171875,0.1849994659423828,-0.20624995231628418,-0.09999990463256836,-0.6000003814697266,4,-0.04087108929521077,-1.0615521855486405,16.639999389648438,-5.125125172857756,16.875,1.131137084216622,17.0,-0.04087108929521077
5274,2020-07-13,17.004999160766598,17.030000686645508,16.75,16.870000839233402,1789367.0,0.014618074495164057,2.0270119801224817,0.8437403142359425,51.264733676119334,51.50551265370541,-0.1922804417654973,-0.25101265624662616,-0.45543378269618984,0.28778749303217666,4.680758692570007,0.2800006866455078,-0.12116530259831748,0.2524991989135721,-0.3113269106092851,0.8163253084364293,-0.029413855847856496,0.5344122536750007,-0.6510868417567117,80.50819513141197,33.55892394535673,0.2819130547614289,7,-0.24749946594237926,-0.05999946594237926,-0.4399988651275599,-0.8449988365173304,-0.9299983978271449,0,-0.03763595537981679,1.1999969482422217,16.760000228881836,-1.0615521855486405,16.639999389648438,-5.125125172857756,16.875,-0.03763595537981679
5275,2020-07-14,16.829999923706055,16.959999084472653,16.579999923706055,16.879999160766598,1838484.0,-0.010291046497920231,2.6190554041781087,-0.3703693238011743,60.79995544443786,52.457048667740516,0.027113320670608232,-0.10253535758548793,-0.252850255051289,0.34852976221618803,4.473328214465604,0.4249992370605433,-0.018057989195931157,0.09099998474120952,-0.45027125352881825,0.6322712230112373,-0.17963563439380437,0.3616356038762234,-0.42352237130258175,52.17388419882906,-0.6846530729202556,0.2706356191350142,7,0.05000019073486328,0.11499977111816406,-0.03749966621398926,-0.5174994468688965,-0.5300006866455078,1,-0.009209785344513333,2.0270119801224817,17.004999160766598,1.1999969482422217,16.760000228881836,-1.0615521855486405,16.639999389648438,-0.009209785344513333
5276,2020-07-15,16.694999694824222,17.010000228881836,16.620000839233402,16.850000381469727,3663807.0,-0.008021404010327804,-1.5573864808920548,3.100061036087736,60.92182484380041,52.651218048004544,0.20656769705093936,0.010560060689844164,-0.10158184663619352,0.36972314084432867,4.291073477061824,0.38999938964843395,0.08283054501109888,-0.029750251770014557,-0.5591835328115415,0.4996830292715124,-0.29446689229077805,0.23496638875074893,-0.2391108230307779,32.9998016357429,-23.84597376652114,0.26471664052076427,7,0.18500041961669567,0.24999999999999645,0.1175005435943568,-0.3824992179870641,-0.3600006103515696,2,0.005989840269402746,2.6190554041781087,16.829999923706055,2.0270119801224817,17.004999160766598,1.1999969482422217,16.760000228881836,0.005989840269402746
5277,2020-07-16,16.700000762939453,16.739999771118164,16.434999465942386,16.604999542236328,930896.0,0.0002995548491553368,2.4857329700272075,-0.6129083861441105,56.375822889162336,52.81590978906041,0.1543025808916063,-0.009498316901229487,-0.09330617470707381,0.2676721033354781,4.585271183819205,0.3050003051757777,0.13878148802486834,-0.015499210357667437,-0.5395812096873698,0.5085827889720349,-0.2775402100225186,0.24654178930718373,0.529998779296875,44.537941734625505,-13.968250197842693,0.26204099966485145,7,0.13249874114990234,-0.03500080108642578,0.19624876976013184,-0.3775010108947754,-0.6500015258789062,3,-0.0005988160733519932,-1.5573864808920548,16.694999694824222,2.6190554041781087,16.829999923706055,2.0270119801224817,17.004999160766598,-0.0005988160733519932
5278,2020-07-17,16.924999237060547,17.004999160766598,16.71500015258789,16.799999237060547,1027616.0,0.01347296190670888,1.0350818487237747,1.315772566655959,60.98561695447911,54.216909321229906,-0.06411296995782934,-0.24758445249161554,-0.31551843600869134,-0.04543098055740202,4.351562346076343,0.3049983978271449,0.16210693180746816,0.20974931716919087,-0.31390635982094395,0.7334049941593257,-0.05207852132587831,0.47157715566426006,0.2891003036499029,82.35273375391075,20.22876935153819,0.26182783849506786,7,-0.1474990844726527,-0.25999927520751953,-0.0312497615814209,-0.6024994850158691,-0.34999847412109375,4,-0.03279163502778004,2.4857329700272075,16.700000762939453,-1.5573864808920548,16.694999694824222,2.6190554041781087,16.829999923706055,-0.03279163502778004
5279,2020-07-20,17.049999237060547,17.25,16.959999084472653,17.100000381469727,1886730.0,0.007385524705152635,-1.5217311982219837,-0.4000091552734375,60.16768671821721,55.30911397836146,-0.20257795479313145,-0.3586832559550679,-0.43299846218773297,-0.2551904150716915,4.682548813666395,0.3250007629394531,0.11761767883385943,0.3142493247985847,-0.2287466512470928,0.8572453008442622,0.042751336775744164,0.5857473128214252,-0.6149997711181605,75.46004516785817,12.527616804540159,0.27149798802283953,7,-0.20749950408935547,-0.38499927520751953,-0.19624972343444824,-0.7274994850158691,-0.8099994659423828,0,-0.052199380027765585,1.0350818487237747,16.924999237060547,2.4857329700272075,16.700000762939453,-1.5573864808920548,16.694999694824222,-0.052199380027765585
5280,2020-07-21,17.46500015258789,17.469999313354492,17.09000015258789,17.239999771118164,1651173.0,0.024340230738854274,2.234053259960879,-4.499904634751097,66.42730638526947,57.15295107603809,-0.6086925181523313,-0.7710820314357072,-0.8305051115211484,-0.7454144751935274,4.8133076850853485,0.4200000762939453,0.11810902163318815,0.7025002479553208,0.0733364840607642,1.3316640118498775,0.3879183660080443,1.0170821299025974,-1.0137006759643512,99.51698922670363,37.6490388545665,0.3145818819472777,7,-0.5125007629394531,-0.7475004196166992,-0.6775004863739014,-1.142500400543213,-1.4300003051757812,1,-0.07958771127994946,-1.5217311982219837,17.049999237060547,1.0350818487237747,16.924999237060547,2.4857329700272075,16.700000762939453,-0.07958771127994946
5281,2020-07-22,16.555000305175778,17.549999237060547,16.424999237060547,17.510000228881836,6017405.0,-0.05210419922482923,1.1739173701756422,-4.2444369092527605,41.24204866291181,56.68648442141749,0.2806557542412911,0.16842402264418865,0.07758755414060658,0.0948032788003168,5.132141472456849,1.125,0.11213733014368188,-0.22074956893921183,-0.8183875519116413,0.3768884140332176,-0.5195685604254265,0.07806942254700289,0.9149990081787145,11.555650499131628,-43.9735667235066,0.2988189914862154,7,0.4324989318847692,0.20249938964844105,0.23249936103821156,-0.23250055313109996,-0.5,2,-0.015403265684960865,2.234053259960879,17.46500015258789,-1.5217311982219837,17.049999237060547,1.0350818487237747,16.924999237060547,-0.015403265684960865
5282,2020-07-23,16.739999771118164,16.950000762939453,16.299999237060547,16.649999618530273,1824847.0,0.011174839174394213,1.5490149146558558,-0.09424100500304541,48.366006553551316,56.283444680883214,0.12441685093090626,0.03150764165099673,-0.10205058160517666,-0.16440109172047102,5.038714888222226,0.6500015258789062,0.10142714883251358,-0.06525011062621999,-0.5861547250446151,0.4556545037921751,-0.32570241783541576,0.19520219658297577,0.8099994659423828,35.200042724609375,-18.081029721256336,0.260452307209197,7,0.1849994659423828,0.017499923706054688,0.047499895095825195,-0.41750001907348633,-0.7399997711181641,3,-0.024193589736140053,1.1739173701756422,16.555000305175778,2.234053259960879,17.46500015258789,-1.5217311982219837,17.049999237060547,-0.024193589736140053
5283,2020-07-24,16.655000686645508,16.895000457763672,16.504999160766598,16.629999160766598,1305204.0,-0.005077603681889364,-1.836357331113838,0.277794261009661,44.221114518284026,55.50082033001262,0.21563137053177073,0.14272646717012805,0.006936602798347735,-0.15405617494890222,5.315468446963037,0.39000129699707387,0.09862561713024576,-0.16224918365478658,-0.6556313356945047,0.33113296838493156,-0.40894025967464387,0.08444189236507071,0.8949985504150391,28.400115966796875,-21.13913101892925,0.24669107601985826,7,0.26999855041503906,0.10249900817871094,0.13249897956848145,-0.3325009346008301,-0.49500083923339844,4,-0.03632551333786915,1.5490149146558558,16.739999771118164,1.1739173701756422,16.555000305175778,2.234053259960879,17.46500015258789,-0.03632551333786915
5284,2020-07-27,16.045000076293945,16.305000305175778,16.010000228881836,16.299999237060547,1875272.0,-0.036625673083320875,1.2264047733865318,-10.19934391211329,36.71766194560205,52.82500994125308,0.7544766871256456,0.7647652779170286,0.617084352480262,0.37427082355453933,5.676419419504031,0.6450004577636719,0.11571691976059384,-0.7549998283386223,-1.328841691312931,-0.1811579653643136,-1.0419207598257785,-0.4680788968514662,1.4549991607666009,2.272718828144062,-42.146214252786855,0.2869209314871546,7,0.7349996566772461,0.7124996185302734,0.742499589920044,0.2774996757507324,0.245000839233402,0,0.03303213986446596,-1.836357331113838,16.655000686645508,1.5490149146558558,16.739999771118164,1.1739173701756422,16.555000305175778,0.03303213986446596
5285,2020-07-28,16.149999618530273,16.200000762939453,15.850000381469727,16.069999694824222,2162824.0,0.0065440661724558424,2.888845326523476,-0.31372622351206225,39.86013127898035,50.484821767384176,0.6066734470649067,0.6609690090381442,0.5431139462492425,0.1958416698339711,6.296274739792546,0.35000038146972656,0.10012233939701787,-0.629250240325927,-1.2654913692851366,0.006990888633282566,-0.94737080480553,-0.311129675846324,1.2605996780395508,17.647025824395904,-26.161099096432388,0.3181205644796047,7,0.5500001907348633,0.5500001907348633,0.6375000476837158,0.1725001335144043,0.5200004577636719,1,0.005572764997754387,1.2264047733865318,16.045000076293945,-1.836357331113838,16.655000686645508,1.5490149146558558,16.739999771118164,0.005572764997754387
5286,2020-07-29,16.100000381469727,16.155000686645508,15.899999618530273,16.100000381469727,990927.0,-0.003095928064492215,3.6363573311138855,0.0,42.03540694354187,48.8914422178708,0.6296059723285374,0.712033213944764,0.6130790167358597,0.18542615784287264,7.040440524234001,0.2550010681152344,0.06448529967383365,-0.6567495346069343,-1.3558485387824213,0.04234946956855268,-1.0062990366946778,-0.3072000325191908,1.1857510018920898,22.72726484566954,-25.12498185540522,0.3495495020877443,7,0.5999994277954102,0.5999994277954102,0.547499418258667,0.22249937057495117,0.6000003814697266,2,-0.004037300156367052,2.888845326523476,16.149999618530273,1.2264047733865318,16.045000076293945,-1.836357331113838,16.655000686645508,-0.004037300156367052
5287,2020-07-30,15.800000190734865,16.149999618530273,15.795000076293945,15.899999618530273,1213539.0,-0.018633551778057478,-5.454557276991235,-100.0,36.5546093898803,46.17688582180426,0.8811809924612373,0.9583904708514499,0.9275527960255356,0.45402922026343795,7.297101183265495,0.3549995422363281,0.0008531260541637664,-0.8914997577667219,-1.6902426257175645,-0.09275688981587926,-1.2908711917421432,-0.49212832379130056,1.3708911124755847,0.45455570062975975,-47.25816846478127,0.39937143397542174,7,0.872499465942381,0.872499465942381,0.8474996089935285,0.5224995613098127,0.6449995040893572,3,0.016139247554594727,3.6363573311138855,16.100000381469727,2.888845326523476,16.149999618530273,1.2264047733865318,16.045000076293945,0.016139247554594727
5288,2020-07-31,15.739999771118164,16.104999542236328,15.739999771118164,15.960000038146973,1264267.0,-0.003797494866606743,-2.3181757099446436,2.2000152588764137,31.3146230885653,42.970989862954056,0.8441874328036825,0.9821095055622919,1.0077532303469496,0.49402007654522606,7.520028785638157,0.36499977111816406,-0.05964191100328975,-0.8965001583099372,-1.7971728353710787,0.004172518751202503,-1.3468364968405062,-0.44616381977936825,1.293302409400635,0.0,-41.76472062624259,0.45033633853056987,7,0.9049997329711914,0.9049997329711914,0.9537501335144043,0.5824999809265137,1.4799995422363281,4,0.0165184391780564,-5.454557276991235,15.800000190734865,3.6363573311138855,16.100000381469727,2.888845326523476,16.149999618530273,0.0165184391780564
5289,2020-08-03,15.800000190734865,15.859999656677244,15.43000030517578,15.739999771118164,2146103.0,0.0038119708061747914,3.7777877855073716,-0.27272884904655165,34.25076622055897,39.39581873354177,0.6573558842470266,0.8723230636037886,0.9639084536408848,0.41511387246358034,7.854204133224717,0.42999935150146484,-0.10768377278555263,-0.7764997482299787,-1.7333424810194789,0.1803429845595197,-1.254921114624727,-0.2980783818352304,1.0781057006558594,48.0519046227171,7.289765025001813,0.47842136639474947,8,0.689999580383299,0.689999580383299,0.8937497138977033,0.5224995613098127,1.079998970031733,0,0.02278478812223983,-2.3181757099446436,15.739999771118164,-5.454557276991235,15.800000190734865,3.6363573311138855,16.100000381469727,0.02278478812223983
5290,2020-08-04,15.755000114440918,15.869999885559082,15.585000038146973,15.824999809265135,945476.0,-0.002848106060171718,2.5625014901175405,-1.1666534212826187,35.22012936984605,38.7267165898678,0.48532028248533976,0.8635427992890428,1.011173239770656,0.4867399459341222,8.41365062739956,0.2849998474121094,-0.19544204610564364,-0.7592498302459703,-1.7610231523189235,0.24252349182698296,-1.260136491282445,-0.2583631692094954,0.9203709948797147,44.82753631195276,2.956136418662169,0.5008866610364765,8,0.4350004196166992,0.7349996566772461,0.9949996471405029,0.5674996376037598,1.244999885559082,1,0.0339575244176642,3.7777877855073716,15.800000190734865,-2.3181757099446436,15.739999771118164,-5.454557276991235,15.800000190734865,0.0339575244176642
5291,2020-08-05,16.040000915527347,16.120000839233402,15.8100004196167,15.8149995803833,4298304.0,0.01808954611337632,-1.6383052979729222,-3.2143188010900507,40.46242742701918,37.848541131364236,0.1336377991397555,0.5404897062188603,0.7303448672307731,0.21193050522145995,8.76856511368218,0.365000724792484,-0.29119343313559654,-0.4324990749359081,-1.440547931581662,0.5755497817098458,-0.9365235032587833,0.07152535338696886,0.4610182812130077,84.72238779083835,41.404223899649004,0.5040244283228769,8,0.12249946594237926,0.44999885559081676,0.7137489318847621,0.28249883651733043,0.9499988555908168,2,0.03927675341693626,2.5625014901175405,15.755000114440918,3.7777877855073716,15.800000190734865,-2.3181757099446436,15.739999771118164,0.03927675341693626
5292,2020-08-06,16.125,16.125,15.890000343322756,15.949999809265135,878815.0,0.005299194490093306,1.685707434836847,0.7777740101978925,37.95181761149377,37.151952586165315,-0.053387474756235065,0.43735324420472566,0.6373743917990673,0.14969587289734676,9.643792715203169,0.23499965667724432,-0.4546773972107765,-0.3217500209808364,-1.3380602552835867,0.694560213321914,-0.8299051381322116,0.1864050961705388,0.22607655192131304,100.0,59.0740108930507,0.5081551171513752,8,-0.2574996948242223,0.36499977111816406,0.679999828338623,0.19749975204467773,0.8199996948242223,3,0.03565896204275676,-1.6383052979729222,16.040000915527347,2.5625014901175405,15.755000114440918,3.7777877855073716,15.800000190734865,0.03565896204275676
5293,2020-08-07,16.075000762939453,16.180000305175778,15.960000038146973,16.09000015258789,618033.0,-0.003100727879723819,1.2564165264682174,-0.08571070457381616,34.976906085531596,36.95853526837971,-0.1053969425834751,0.4568244076803545,0.6815583074021667,0.20151648753614637,10.630043894808866,0.22000026702880504,-0.46982558067960056,-0.3374992847442613,-1.3555284895101778,0.680529920021657,-0.8465138871272195,0.17151531763869698,0.1471251144374861,86.00006103515669,47.3999833138086,0.5090146023829589,8,-0.26000022888183594,0.41499900817871094,0.6724991798400879,0.2474989891052246,0.8799991607666016,4,0.02301703977133207,1.685707434836847,16.125,-1.6383052979729222,16.040000915527347,2.5625014901175405,15.755000114440918,0.02301703977133207
5294,2020-08-10,16.364999771118164,16.364999771118164,16.069999694824222,16.084999084472653,583000.0,0.018040372902954793,1.107138234753144,-18.667472024415293,32.37177194690969,36.12649534259408,-0.3858015829218626,0.1227113239293871,0.3946355038438689,-0.08698574645062607,11.111142309411312,0.29500007629394176,-0.5243966901943615,-0.015500307083129883,-0.9946022113193003,0.9636015971530387,-0.5050512592012133,0.4740506450349553,-0.9349994659423846,100.0,66.25082489406661,0.4895509521180844,8,-0.4674997329711914,0.125,0.39499998092651367,-0.04250001907348633,0.9150009155273438,0,0.05224561895474489,1.2564165264682174,16.075000762939453,1.685707434836847,16.125,-1.6383052979729222,16.040000915527347,0.05224561895474489
5295,2020-08-11,16.674999237060547,16.864999771118164,16.415000915527347,16.459999084472653,1872231.0,0.018942833503089007,-1.9508461220967772,0.767855804796973,52.380934359871816,37.27599838885296,-0.6855959531062439,-0.210276802634219,0.07542015156570159,-0.4096377596048555,11.739128788994385,0.5,-0.5549366254136672,0.3022491931915283,-0.6642442998561542,1.2687426862392126,-0.1809975533323147,0.7854959397153696,-1.2262989425659203,81.99045963514477,43.557123197472315,0.4832467465238419,8,-0.5274991989135742,-0.1849994659423828,0.09625053405761719,-0.35249948501586914,0.8000011444091797,1,0.012293849060600603,1.107138234753144,16.364999771118164,1.2564165264682174,16.075000762939453,1.685707434836847,16.125,0.012293849060600603
5296,2020-08-12,16.795000076293945,16.795000076293945,16.559999465942386,16.629999160766598,937153.0,0.0071964524572027955,1.8484764414851376,0.767445574067178,51.12017005328149,38.894394018119755,-0.7785123783414605,-0.3398247277846238,-0.0714513811965567,-0.5410830976150862,12.296801270433738,0.23500061035155895,-0.49914443310749945,0.41725001335144185,-0.557264299256488,1.3917643259593717,-0.07000714295252308,0.9045071696554068,-1.2896478027343772,92.8205399071365,51.748429237476955,0.4872571563039647,8,-0.6475000381469727,-0.30500030517578125,-0.02375030517578125,-0.4725003242492676,0.9249992370605469,2,0.01220600909644598,-1.9508461220967772,16.674999237060547,1.107138234753144,16.364999771118164,1.2564165264682174,16.075000762939453,0.01220600909644598
5297,2020-08-13,16.690000534057614,16.885000228881836,16.649999618530273,16.700000762939453,677679.0,-0.006251833388470018,-4.222116260834552,-0.060607111481039325,50.70706806040627,41.04911012610209,-0.5967437620939577,-0.24834559902599906,0.02247301762356102,-0.42981277090011005,12.880653428312987,0.2350006103515625,-0.46487755915922335,0.31275048255919913,-0.6610776697782157,1.286578634896614,-0.17416359360951006,0.7996645587279065,-1.130262360595701,78.91895625780299,34.74672438978767,0.48691407616870785,8,-0.532500267028805,-0.20000076293944957,0.12374925613403676,-0.14250087738036754,0.5849990844726598,3,0.01797478894313831,1.8484764414851376,16.795000076293945,-1.9508461220967772,16.674999237060547,1.107138234753144,16.364999771118164,0.01797478894313831
5298,2020-08-14,16.370000839233402,16.739999771118164,16.145000457763672,16.709999084472653,613003.0,-0.01917313868092574,1.974999403952984,33.99904634749818,57.437096706612,43.62536906899687,-0.19889652055534057,0.029453199145542897,0.31648990106132047,-0.11084806731465235,13.482465473412924,0.5949993133544922,-0.44421524758202935,0.020500707626347037,-0.9186190654162694,0.9596204806689617,-0.4490591788949594,0.49006059414765524,-0.7307469424462933,36.80993224821275,-12.13923941950653,0.4695598865213076,8,-0.1350007057189977,0.11999893188476207,0.4437489509582484,0.22749900817870738,0.4200000762939453,4,0.03512515736790567,-4.222116260834552,16.690000534057614,1.8484764414851376,16.795000076293945,-1.9508461220967772,16.674999237060547,0.03512515736790567
5299,2020-08-17,16.15999984741211,16.389999389648438,16.110000610351562,16.379999160766598,376161.0,-0.012828404462753018,1.3333253860397842,0.6470601435006791,50.21834570334135,45.291837550496346,0.07547800661597037,0.1785113240780163,0.4876995665651407,0.09912167138524808,13.659498304987187,0.279998779296875,-0.37699561484781796,-0.14500031471252584,-1.0269657835267303,0.7369651541016786,-0.5859830491196263,0.2959824196945764,-0.4460011706993168,6.451517634984976,-44.538067399423554,0.4409827344071018,8,0.1875004768371582,0.3299999237060547,0.6912498474121094,0.4375,0.5200004577636683,0,0.049195549740135514,1.974999403952984,16.370000839233402,-4.222116260834552,16.690000534057614,1.8484764414851376,16.795000076293945,0.049195549740135514
5300,2020-08-18,16.075000762939453,16.389999389648438,16.075000762939453,16.100000381469727,825639.0,-0.00525984438584437,-24.20027466239414,0.11363498435102444,49.46237353041791,46.29183156198509,0.23539730822071903,0.1623600866415842,0.5367943481330002,0.174493650020068,13.46665490803244,0.3149986267089844,-0.282752113780365,-0.1604994297027602,-0.8571900277140863,0.5361911683085658,-0.5088447287084215,0.1878458693029028,-0.2907419930965176,0.0,-52.31057201110504,0.34834529900566286,8,0.3124995231628418,0.41499900817871094,0.7762489318847656,0.537498950958252,0.8849983215331996,1,0.07496111144729478,1.3333253860397842,16.15999984741211,1.974999403952984,16.370000839233402,-4.222116260834552,16.690000534057614,0.07496111144729478
5301,2020-08-19,16.299999237060547,16.309999465942386,15.954999923706055,16.09000015258789,576616.0,0.013996793993305667,2.086958685087757,-8.40009155413138,61.11110404684787,48.865085610357774,0.0571701518404204,-0.08719234872678783,0.2914669574473052,-0.05532869651456096,14.385688795548171,0.3549995422363317,-0.1956085012137443,0.07724909782409739,-0.6039839988519446,0.7584821945001377,-0.26336745051392185,0.4178656461621184,-0.44969597967527797,37.09668818756819,-20.873887697945065,0.3406165483380202,8,0.12000083923339844,0.1900005340576172,0.6125006675720215,0.3125004768371582,0.7300014495849609,2,0.07208596315376714,-24.20027466239414,16.075000762939453,1.3333253860397842,16.15999984741211,1.974999403952984,16.370000839233402,0.07208596315376714
5302,2020-08-20,16.334999084472653,16.370000839233402,16.204999923706055,16.344999313354492,896533.0,0.0021472300030866975,4.499729807049913,-0.04762034514079803,63.37079171806507,52.01996179175038,0.06156559911870474,-0.1624167324126624,0.2588534884490663,-0.08246365752973617,15.068601541026297,0.1650009155273473,-0.1027934935491217,0.1324989795684779,-0.5067809431814645,0.7717789023184203,-0.1871409818064933,0.4521389409434491,-0.4226140087975896,48.40754581282179,-16.197965100880147,0.3196399613749716,8,0.08500099182129262,0.15500068664551137,0.5775008201599157,0.2775006294250524,0.5800018310546946,3,0.0847872853692635,2.086958685087757,16.299999237060547,-24.20027466239414,16.075000762939453,1.3333253860397842,16.15999984741211,0.0847872853692635
5303,2020-08-21,16.049999237060547,16.395000457763672,15.885000228881836,16.315000534057614,884856.0,-0.017447190902080578,1.3999946145595383,26.499523173745715,55.10202969474195,54.545545985953964,0.3829134632751341,0.07898348419575996,0.5403981618729006,0.20355450408994358,16.017467644595847,0.5100002288818359,-0.050040844399930506,-0.12225079536437988,-0.7277384707163357,0.4832368799875759,-0.42499463304035956,0.18049304231159802,0.8350009918212891,32.35273218219285,-32.927871907978954,0.30274383767597834,8,0.33500099182128906,0.4400005340576172,0.6987504959106445,0.5625004768371582,1.5,4,0.07632401493459984,4.499729807049913,16.334999084472653,2.086958685087757,16.299999237060547,-24.20027466239414,16.075000762939453,0.07632401493459984
5304,2020-08-24,16.575000762939453,16.625,16.200000762939453,16.225000381469727,586667.0,0.032710376999061985,-1.1249982118589514,-1.3207496923066027,63.99319733426643,55.83579742755337,-0.12199592409054105,-0.4261234219870147,0.018293112503283027,-0.30834407886511883,15.931879404644766,0.5750007629394531,0.021902209890331648,0.37625069618225027,-0.25176092908180436,1.004262321446305,0.06224488355022473,0.6902565088142776,0.28999946594238324,93.24334425333721,24.3273262442665,0.3140058126320271,8,-0.1900005340576172,-0.08500099182128906,0.14624929428100586,0.03749895095825195,0.6449985504150391,0,0.012971350991948016,1.3999946145595383,16.049999237060547,4.499729807049913,16.334999084472653,2.086958685087757,16.299999237060547,0.012971350991948016
5305,2020-08-25,16.239999771118164,16.75,16.239999771118164,16.600000381469727,585220.0,-0.020211220295707544,-1.8333298012122239,-1.0285720513784666,53.35568815977189,56.084188328274514,0.16182941670329853,-0.0885754399288885,0.33285363160364767,0.034751438420805414,15.475969046944165,0.5100002288818359,0.1054910536677447,0.036749696731568804,-0.5910808683266957,0.6645802617898333,-0.27716558579756523,0.35066497926070106,0.6054004577636718,41.04042036651974,-24.807279114795378,0.3139152825291325,8,0.14500045776367188,0.25,0.5137500762939453,0.372499942779541,0.8800010681152379,1,0.027093629326284008,-1.1249982118589514,16.575000762939453,1.3999946145595383,16.049999237060547,4.499729807049913,16.334999084472653,0.027093629326284008
5306,2020-08-26,16.03499984741211,16.28499984741211,16.03499984741211,16.180000305175778,492888.0,-0.012623148189363498,-2.4482649759280206,0.40277836646461945,48.54838392116616,55.844334535025624,0.2767939028809785,0.11732019043544284,0.5184781048837515,0.24705535054075156,15.147098025377051,0.25,0.1738717567020096,-0.16500020027160645,-0.79574740525441,0.4657470047111989,-0.48037380276300823,0.15037340221979534,0.7911923814697275,17.34100095036703,-42.36135676709105,0.31537360249140234,8,0.2825002670288086,0.4549999237060547,0.7999997138977051,0.5774998664855957,1.159999847412113,2,0.05768626416356515,-1.8333298012122239,16.239999771118164,-1.1249982118589514,16.575000762939453,1.3999946145595383,16.049999237060547,0.05768626416356515
5307,2020-08-27,16.055000305175778,16.21500015258789,15.899999618530273,16.0,637971.0,0.0012473001530397543,-1.470582075485811,-0.37931125200598304,49.67425961316226,54.98179708019788,0.17572551399841885,0.12374783773875464,0.48199770431383016,0.22896082626630232,14.722661789569278,0.3150005340576172,0.14313158069597165,-0.15774974822998544,-0.7642970884520608,0.4487975919920899,-0.4610234183410249,0.14552392188105223,0.7523680837060596,19.653193211159675,-35.205705790161915,0.30327367011103806,8,0.26249980926514027,0.1350002288818395,0.8174991607666051,0.5574994087219274,1.1900005340576243,3,0.06072876754511247,-2.4482649759280206,16.03499984741211,-1.8333298012122239,16.239999771118164,-1.1249982118589514,16.575000762939453,0.06072876754511247
5308,2020-08-28,16.0,16.180000305175778,15.895000457763672,16.129999160766598,1085203.0,-0.003425743016525984,1.4782439234743836,-2.3636079900125724,43.5626165181043,54.24227161517154,0.19301984138938977,0.2099918247827226,0.5180884687022065,0.287562483843363,14.187079490601981,0.2849998474121058,0.1012182388327929,-0.22575006484985494,-0.799915493155197,0.3484153634554854,-0.512832779002526,0.06133264930281612,0.7889210256818373,12.280654789789992,-35.34521127634032,0.2870827141526703,8,0.31750011444091797,0.16250038146972656,0.8412494659423828,0.6124997138977051,1.7299995422363281,4,0.057187557220459206,-1.470582075485811,16.055000305175778,-2.4482649759280206,16.03499984741211,-1.8333298012122239,16.239999771118164,0.057187557220459206
5309,2020-08-31,16.15999984741211,16.34000015258789,16.145000457763672,16.149999618530273,814055.0,0.009999990463256836,-18.50138292799237,-0.07692533415496784,40.40969969752374,53.23641896707219,0.03690047291935272,0.08257896514201946,0.34999744557423185,0.13181159149702637,12.967936756293744,0.3400001525878906,0.06706840627655453,-0.08375020027160573,-0.6232418437723446,0.4557414432291331,-0.35349602202197516,0.1859956214787637,0.6108427623337285,30.994097254754987,-11.777403167746872,0.2697458217503691,8,0.1575002670288086,-0.0024995803833007812,0.6812496185302734,0.4524998664855957,1.5799999237060547,0,0.08601481452804816,1.4782439234743836,16.0,-1.470582075485811,16.055000305175778,-2.4482649759280206,16.03499984741211,0.08601481452804816
5310,2020-09-01,16.290000915527347,16.360000610351562,16.145000457763672,16.290000915527347,658936.0,0.008044620627645438,2.071444141689529,0.0,40.630818913809854,50.96083173006796,-0.06637568926454307,-0.005571779127748755,0.20389997636370083,0.004702995815566879,11.690517165685254,0.21500015258789062,0.03872016931304145,0.019500827789311614,-0.46855540524282446,0.5075570608214495,-0.2245272887267582,0.26352894430538143,0.463124846601211,84.94630712814994,46.50195425884143,0.24402811651606882,9,0.027499198913570666,-0.1325006484985387,0.4787487983703578,0.3224987983703578,1.504999160766598,1,0.05709013784896033,-18.50138292799237,16.15999984741211,1.4782439234743836,16.0,-1.470582075485811,16.055000305175778,0.05709013784896033
5311,2020-09-02,16.670000076293945,16.670000076293945,16.28499984741211,16.350000381469727,778415.0,0.023327141768567428,1.4062537252938512,100.0,49.6632920952313,49.43777621641976,-0.43401174552773014,-0.35410831379515173,-0.1674795851443882,-0.36673171157218576,10.731267468862345,0.38500022888183594,0.054733613790347135,0.3680000305175781,-0.13839489269122396,0.8743949537263802,0.11480256891317708,0.6211974921219792,0.06576317516967833,100.0,63.921119748446216,0.25319746160440115,9,-0.35249996185302734,-0.5124998092651367,0.029999732971191406,-0.057500362396240234,1.364999771118164,2,0.026994646723450977,2.071444141689529,16.290000915527347,-18.50138292799237,16.15999984741211,1.4782439234743836,16.0,0.026994646723450977
5312,2020-09-03,16.700000762939453,16.989999771118164,16.569999694824222,16.75,918326.0,0.0017996812542413476,-1.7096659078324394,-0.1562477648236893,56.156709911728214,49.554962907196014,-0.4545978857663293,-0.35713305943263407,-0.1838209937007491,-0.38008262984048,9.994899762536171,0.42000007629394176,0.08271511322997682,0.36925067901611186,-0.15962387530383992,0.8981252333360636,0.10481340185613419,0.6336879561760895,-0.8150005340576172,73.51605570506624,35.97933754284526,0.26443727715997595,9,-0.25750064849853516,-0.49000072479248047,-9.5367431640625e-07,-0.08750104904174805,1.1499996185302734,3,0.029640653249745297,1.4062537252938512,16.670000076293945,2.071444141689529,16.290000915527347,-18.50138292799237,16.15999984741211,0.029640653249745297
5313,2020-09-04,16.444999694824222,16.645000457763672,16.430000305175778,16.594999313354492,1215604.0,-0.015269524339251994,-1.3889118479193272,3.0000381475546707,55.22935060608149,48.58120215961991,-0.15385289095586074,-0.07693588235230564,0.0736147516336807,-0.11046410329281642,9.243242580307607,0.2700004577636754,0.056471185667614776,0.09574966430664489,-0.4212079732556404,0.6127073018689284,-0.16272915447449776,0.35422848308778754,-0.5378994750976602,35.50289714078092,-5.719445072886579,0.25847881878114204,9,-0.002499580383304334,-0.23499965667724965,0.2274999618530238,0.16750001907348278,1.4150009155273402,4,0.048647075661604644,-1.7096659078324394,16.700000762939453,1.4062537252938512,16.670000076293945,2.071444141689529,16.290000915527347,0.048647075661604644
5314,2020-09-07,17.219999313354492,17.219999313354492,16.495000839233402,16.5,1381820.0,0.04712676393506943,1.0138865709282605,-4.800007629414048,66.76424017492869,50.07104127241511,-0.9250127220147739,-0.8269973961825201,-0.6890884314102834,-0.8639558880159797,9.356058760171381,0.7749996185302699,0.040577810261211766,0.827999305725097,0.18060456828940374,1.475394043160792,0.5043019370072486,1.1516966744429453,-1.2912411026000985,100.0,51.35066370098336,0.3236973687178475,9,-0.6624994277954102,-0.8949995040893555,-0.5749998092651367,-0.4974994659423828,0.48000144958496094,0,0.02961673921126806,-1.3889118479193272,16.444999694824222,-1.7096659078324394,16.700000762939453,1.4062537252938512,16.670000076293945,0.02961673921126806
5315,2020-09-08,16.879999160766598,17.344999313354492,16.844999313354492,17.299999237060547,1295170.0,-0.019744492807512226,-1.0408172798081752,-0.5833339956078007,58.215285893905076,51.14514149160832,-0.5416408382718103,-0.496297118117468,-0.34613082203805945,-0.504046959003098,10.238845245349365,0.5,0.061867165504747135,0.47774915695190145,-0.19452476982283784,1.1500230837266407,0.14161219356453003,0.8138861203392729,-0.899591305908201,56.13203897470929,5.772633786310578,0.3361369633873698,9,-0.259999275207516,-0.4149994850158656,-0.38999938964843395,-0.20249938964843395,1.0950012207031286,1,0.05094790598985499,1.0138865709282605,17.219999313354492,-1.3889118479193272,16.444999694824222,-1.7096659078324394,16.700000762939453,0.05094790598985499
5316,2020-09-09,17.0,17.129999160766598,16.09000015258789,16.625,1260542.0,0.0071090548104004725,2.2755960855696182,-0.8928569806676552,59.19778568504058,52.20331105515036,-0.5703382559940096,-0.6325854031131115,-0.46123519726964446,-0.598049784665843,10.56532435351686,1.0399990081787074,0.012549268583665452,0.5874999999999986,-0.1155346693587127,1.2905346693587099,0.23598266532064116,0.939017334679356,-0.9377166576318388,72.50999648926033,20.998875202916437,0.3515173346793557,9,-0.38000011444091797,-0.4225001335144043,-0.6599998474121094,-0.32250022888183594,0.3950004577636719,2,0.046764710370232,-1.0408172798081752,16.879999160766598,1.0138865709282605,17.219999313354492,-1.3889118479193272,16.444999694824222,0.046764710370232
5317,2020-09-10,16.989999771118164,17.225000381469727,16.790000915527347,16.790000915527347,830247.0,-0.0005882487577550943,-3.3500195504354737,0.5333302815755113,64.07183953172964,54.48211361221984,-0.4623853326050238,-0.6313260242550278,-0.46424580948686156,-0.565039182786883,10.774028424041331,0.43499946594237926,0.027017931138978213,0.5624998092651374,-0.1773043977132609,1.3023040162435358,0.19259770577593827,0.9324019127543366,-0.8999996185302734,71.71316496980916,17.044219182714563,0.3699021034891993,9,-0.27250003814697266,-0.375,-0.6637496948242188,-0.3125,0.3400001525878906,3,0.061506774006576226,2.2755960855696182,17.0,-1.0408172798081752,16.879999160766598,1.0138865709282605,17.219999313354492,0.061506774006576226
5318,2020-09-11,16.944999694824222,17.125,16.885000228881836,17.075000762939453,603449.0,-0.002648621359632952,1.0869586850878212,-0.6500090599578411,56.46850278699226,56.26642506660523,-0.3008809394191907,-0.5702782204086638,-0.42450470505380977,-0.49474155701888733,10.765248814611178,0.23999977111816406,0.07830692229037339,0.48874979019165465,-0.28553322585755225,1.2630328062408616,0.10160828216704942,0.8758912982162599,-0.8549995422363317,68.12749912231536,17.58043329495598,0.38714150802460356,9,-0.2274999618530309,-0.32999992370605824,-0.7662496566772496,-0.26749992370605824,0.625,4,0.05340812646470172,-3.3500195504354737,16.989999771118164,2.2755960855696182,17.0,-1.0408172798081752,16.879999160766598,0.05340812646470172
5319,2020-09-14,16.954999923706055,17.180000305175778,16.954999923706055,17.069999694824222,645946.0,0.0005901581033893599,-2.9130579005854127,0.8846063558203514,64.10254673937914,58.874394825001815,-0.20813911016195163,-0.5456405135780713,-0.4449141933273708,-0.48056630568628833,10.72525288339611,0.2350006103515554,0.13030507091144372,0.45900001525878764,-0.33267756751061484,1.250677598028192,0.0631612238740864,0.8548388066434889,-0.7896998214721691,68.92433064176625,16.465267384819917,0.39583879138470207,9,-0.23750019073486328,-0.3400001525878906,-0.8024997711181641,-0.2775001525878906,1.0699996948242188,0,0.053376625816444756,1.0869586850878212,16.944999694824222,-3.3500195504354737,16.989999771118164,2.2755960855696182,17.0,0.053376625816444756
5320,2020-09-15,17.280000686645508,17.389999389648438,16.930000305175778,17.03499984741211,1343005.0,0.01916843199067464,-1.0219743367246257,-2.1304463204683137,73.44630373703215,61.51695167409079,-0.42235534156444743,-0.817658785471334,-0.7767622947775408,-0.7880382254225538,10.758966709912732,0.4599990844726598,0.22367380670855042,0.7237507820129387,-0.11503208624870709,1.5625336502745828,0.3043593478821158,1.1431422161437617,-1.0439186317443863,91.53855634164448,33.20646348396138,0.4193914341308224,9,-0.5400009155273438,-0.6425008773803711,-1.0862507820129395,-0.6025009155273438,0.40499877929687855,1,0.02430555900489839,-2.9130579005854127,16.954999923706055,1.0869586850878212,16.944999694824222,-3.3500195504354737,16.989999771118164,0.02430555900489839
5321,2020-09-16,17.475000381469727,17.479999542236328,17.069999694824222,17.190000534057614,819919.0,0.01128470411317295,1.7796772358143864,1.1632606986321778,75.08830742914697,63.620462509359555,-0.5488775559348369,-0.9698411230489477,-0.9724548517711895,-0.9614827905518126,10.605432379845473,0.4099998474121058,0.3289180230194475,0.8600004196166999,-0.06352839337391103,1.7835292326073109,0.39823601312139445,1.3217648261120054,-1.1466049397888192,99.27548250487895,34.561548893849974,0.4617644064953051,9,-0.6900005340576172,-0.7925004959106445,-1.1562504768371582,-0.7975006103515625,0.15999984741210938,2,0.02861230266582382,-1.0219743367246257,17.280000686645508,-2.9130579005854127,16.954999923706055,1.0869586850878212,16.944999694824222,0.02861230266582382
5322,2020-09-17,17.719999313354492,17.81999969482422,17.239999771118164,17.299999237060547,1045947.0,0.014019967183781068,-1.148151811101496,1.473685267229707,78.47678752216035,66.20351105559052,-0.7084779769223388,-1.1655157743897533,-1.2077380910138018,-1.1912666783320276,10.82589296483745,0.5799999237060547,0.43999189563988494,1.0357493400573716,-0.00023610678190522094,2.0717347868966502,0.5177566166377332,1.55374206347701,-1.2764434616180438,89.30476592637018,17.216533225024165,0.5179927234196391,9,-0.7649993896484375,-0.8674993515014648,-1.4012494087219238,-1.0424995422363281,0.04000091552734375,3,-0.018340793915600728,1.7796772358143864,17.475000381469727,-1.0219743367246257,17.280000686645508,-2.9130579005854127,16.954999923706055,-0.018340793915600728
5323,2020-09-18,17.274999618530273,17.875,17.15999984741211,17.690000534057614,2914339.0,-0.025112850568162814,-1.2170531632393558,-0.9880972384321512,66.86836648539656,66.21508064564252,-0.14903383739009968,-0.6577602990140647,-0.761861899932093,-0.7352415208919467,10.33035211769017,0.7150001525878906,0.4895071057075384,0.5294996261596694,-0.4933645279111971,1.5523637802305377,0.018067549124236137,1.0409317031951026,-0.6662705056232916,36.507875636792505,-39.09397151461076,0.5114320770354339,9,-0.2924995422363281,-0.39499950408935547,-0.9512495994567871,-0.5974998474121094,0.30999946594237926,4,0.0031838093424201297,-1.148151811101496,17.719999313354492,1.7796772358143864,17.475000381469727,-1.0219743367246257,17.280000686645508,0.0031838093424201297
5324,2020-09-21,16.790000915527347,17.364999771118164,16.524999618530273,17.364999771118164,1562539.0,-0.028075178796686417,1.9217454762576087,1.3855363544443455,56.83060137766862,66.06122681050513,0.30011547554299156,-0.16424961701310536,-0.289502612755836,-0.2323453710723804,9.969075948334224,0.8400001525878906,0.5069975351276028,0.03375091552734588,-0.9860830968325978,1.0535849278872895,-0.47616609065262594,0.5436679217073177,1.0849990844726527,19.629720156713635,-52.52679249242074,0.5099170061799714,9,0.192499160766598,0.08999919891357067,-0.4275009632110631,-0.11250114440918324,0.5849990844726527,0,0.04645614870547954,-1.2170531632393558,17.274999618530273,-1.148151811101496,17.719999313354492,1.7796772358143864,17.475000381469727,0.04645614870547954
5325,2020-09-22,16.680000305175778,16.90999984741211,16.569999694824222,16.825000762939453,852665.0,-0.00655155475601199,1.1587405389040042,0.2521752110527004,50.147495944775756,65.05563906158682,0.42327463111082864,-0.020654061094830922,-0.18803862071109378,-0.10945589862162919,9.90923695344155,0.3400001525878871,0.547408861788,-0.09824972152710387,-1.089783504615987,0.8932840615617774,-0.5940166130715454,0.39751717001733766,1.1949996948242223,11.481529099773823,-54.79203943600443,0.4957668915444407,9,0.519999504089359,0.19999980926514027,-0.2612502574920619,-0.002500534057613635,-0.28000068664550426,1,0.08063544896561803,1.9217454762576087,16.790000915527347,-1.2170531632393558,17.274999618530273,-1.148151811101496,17.719999313354492,0.08063544896561803
5326,2020-09-23,16.959999084472653,17.305000305175778,16.854999542236328,16.934999465942386,893472.0,0.016786497252640364,-3.864887156805092,-0.17241061797895285,53.571406114415744,63.88892423744083,0.15310571294779862,-0.24011171342608506,-0.46914428788592133,-0.37991626902191555,9.641207163938462,0.625,0.48389832862259397,0.13549909591674592,-0.7944405869985154,1.0654387788320072,-0.32947074554088474,0.6004689373743766,0.888000907897954,32.22217355737347,-31.7664852749798,0.4649698414576306,9,0.24000072479248402,-0.07999897003173473,-0.5212490558624232,-0.28249931335448863,-1.069998741149897,2,0.04274766630933913,1.1587405389040042,16.680000305175778,1.9217454762576087,16.790000915527347,-1.2170531632393558,17.274999618530273,0.04274766630933913
5327,2020-09-24,17.030000686645508,17.225000381469727,16.75,16.850000381469727,966046.0,0.004127453181111518,-1.499994980675601,7.20012207217722,58.46600585729934,64.11086902303052,0.09987821202636482,-0.2459326011748857,-0.5396233988730437,-0.44155211389217897,9.005782604601793,0.47500038146972656,0.4811975572559355,0.15675067901611328,-0.7029079561516127,1.0164093141838393,-0.2730786385677497,0.5865799965999763,0.7915392982482921,37.407475956817635,-28.937552064620164,0.42982931758386256,9,0.1699991226196289,-0.15000057220458984,-0.5750007629394531,-0.35250091552734375,-1.0800008773803729,3,0.03552551484691091,-3.864887156805092,16.959999084472653,1.1587405389040042,16.680000305175778,1.9217454762576087,16.790000915527347,0.03552551484691091
5328,2020-09-25,16.915000915527347,17.125,16.809999465942386,17.100000381469727,577235.0,-0.006752775483346851,1.6808704050905896,-1.0277730682829456,44.543857075103205,61.9376812825554,0.23487474010791587,-0.06204983316025192,-0.43370077221043246,-0.3253967540480396,8.325775745357653,0.31500053405761363,0.4617999692336454,-0.003999137878412995,-0.759000404040119,0.751002128283293,-0.381499770959266,0.37350149520244,0.880608262039182,46.42871739910397,-15.012318312826828,0.37750063308085385,9,0.2849988937377894,-0.035000801086429334,-0.4600009918212926,-0.23750114440918324,-0.4600009918212926,4,0.04995561735848386,-1.499994980675601,17.030000686645508,-3.864887156805092,16.959999084472653,1.1587405389040042,16.680000305175778,0.04995561735848386
5329,2020-09-28,17.549999237060547,17.6299991607666,17.135000228881836,17.299999237060547,994192.0,0.03754054313708566,1.4146298346653765,-1.3513552524409238,60.84143133942251,60.537139905043226,-0.3429074579924851,-0.61932675129637,-1.074614393416212,-0.9539385498651853,8.386701937910814,0.7149982452392543,0.4417215534393577,0.5614992141723647,-0.15420457246243302,1.2772030008071624,0.20364732085496584,0.9193511074897636,0.22019774932525848,92.45283358374792,29.086921245119633,0.35785189331739936,9,-0.34999942779541016,-0.6649990081787109,-1.1124992370605469,-1.0599994659423828,-0.7099990844726562,0,0.001994293386531787,1.6808704050905896,16.915000915527347,-1.499994980675601,17.030000686645508,-3.864887156805092,16.959999084472653,0.001994293386531787
5330,2020-09-29,17.219999313354492,17.78499984741211,17.194999694824222,17.614999771118164,1285054.0,-0.018803415273613844,-1.6516878975431881,-1.5800018310546875,53.33332562686799,58.11991970479,-0.02493609101232508,-0.22775862365912047,-0.7678651247639294,-0.6168605669606464,8.59621028474485,0.5900001525878871,0.45391924385737425,0.18499937057494975,-0.4566346685816072,0.8266334097315067,-0.1358176490033287,0.5058163901532282,-0.6949996948242188,45.41056837154788,-16.104742725806602,0.32081701957827763,9,-0.01999950408935547,-0.33499908447265625,-0.7824993133544922,-0.7299995422363281,-0.029998779296878553,1,0.009001201673991988,1.4146298346653765,17.549999237060547,1.6808704050905896,16.915000915527347,-1.499994980675601,17.030000686645508,0.009001201673991988
5331,2020-09-30,17.120000839233402,17.405000686645508,17.03499984741211,17.100000381469727,902167.0,-0.005807112549855886,-3.933294339046844,-0.05063401160826418,51.9174223865633,55.168879134168115,0.021691069184345935,-0.0973076688178871,-0.6634221715616739,-0.51484432743921,9.500787630461339,0.37000083923339844,0.4431646644555123,0.0625008583068869,-0.5563984799077417,0.6814001965215155,-0.24694881080042919,0.371950527414203,-0.5698012161254908,35.74887862626684,-23.465374708211293,0.3094496691073146,9,0.07999897003173473,-0.23500061035156605,-0.682500839233402,-0.6300010681152379,0.06999969482421164,2,-0.042056144007488805,-1.6516878975431881,17.219999313354492,1.4146298346653765,17.549999237060547,1.6808704050905896,16.915000915527347,-0.042056144007488805
5332,2020-10-01,17.194999694824222,17.350000381469727,17.065000534057614,17.254999160766598,1187136.0,0.004380774060416481,1.2799813844193977,-2.9999046347502087,53.65497679388667,53.700724724000345,-0.15154745487179255,-0.14052586368252307,-0.7389774174724835,-0.5848140463761986,9.705057770666532,0.2849998474121129,0.37592796799937744,0.11274976730346964,-0.4851891733980054,0.7106887080049447,-0.18621970304726787,0.41171923765420715,-0.6201040672302263,39.48718751283806,-17.831269877294503,0.29896947035073734,10,-0.039999961853030896,-0.30999946594238637,-0.7912497520446813,-0.7049999237060582,0.11499977111816406,3,-0.07589411891029452,-3.933294339046844,17.120000839233402,-1.6516878975431881,17.219999313354492,1.4146298346653765,17.549999237060547,-0.07589411891029452
5333,2020-10-02,17.245000839233402,17.329999923706055,17.014999389648438,17.09000015258789,918693.0,0.0029078886476647803,-1.0655622885516138,-2.583367771879438,54.190770404523896,53.407410171428715,-0.23048990648358014,-0.13441125669629272,-0.7862252123194438,-0.6197841254596099,10.238128961724147,0.3150005340576172,0.2799015215555869,0.12275085449219247,-0.3977088711296126,0.6432105801139976,-0.13747900831871007,0.382980717303095,-0.6459031272430451,29.87030037007542,-24.906881301911376,0.26022986281090216,10,-0.06750106811523793,-0.36000061035156605,-0.9912505149841344,-0.7550010681152379,0.9599990844726491,4,-0.07509428628278536,1.2799813844193977,17.194999694824222,-3.933294339046844,17.120000839233402,-1.6516878975431881,17.219999313354492,-0.07509428628278536
5334,2020-10-05,17.729999542236328,18.34499931335449,17.540000915527347,17.569999694824222,1142300.0,0.028124017361572218,-6.3182535416415515,1.032252507229388,56.21546546506991,54.08162900701695,-0.6348932610664413,-0.6105459920257132,-1.243112918806979,-1.0953213431252138,10.183347704489806,1.0999984741210866,0.1517956795774147,0.582249546051024,-0.0041707505373516085,1.1686698426393995,0.2890393977568344,0.8754596943452135,-1.1071837875375365,53.759413052862385,3.482251556330155,0.293210148294188,10,-0.18249988555908203,-0.5124998092651367,-1.4899992942810059,-1.239999771118164,0.6400012969970703,0,-0.07191199387755054,-1.0655622885516138,17.245000839233402,1.2799813844193977,17.194999694824222,-3.933294339046844,17.120000839233402,-0.07191199387755054
5335,2020-10-06,17.739999771118164,17.8799991607666,17.559999465942386,17.834999084472656,818339.0,0.0005640287163015678,2.4594661470415007,-0.593746274706162,53.85734894160005,54.11340043225965,-0.534978852338277,-0.5826883884965675,-1.2276913267460188,-1.0810161181434381,9.905841788522798,0.3199996948242152,0.0896466712379862,0.5492497444152846,-0.07912507898431542,1.1776245678148847,0.23506233271548638,0.8634371561150829,-1.0482966740731463,54.51131000440282,10.001167020150973,0.31418741169979997,10,-0.19250011444091797,-0.5225000381469727,-1.5024995803833008,-1.25,0.9400005340576172,1,-0.05073278636652123,-6.3182535416415515,17.729999542236328,-1.0655622885516138,17.245000839233402,1.2799813844193977,17.194999694824222,-0.05073278636652123
5336,2020-10-07,17.795000076293945,18.045000076293945,17.68000030517578,17.739999771118164,633975.0,0.0031003554614090767,-3.1714441416893733,-0.5789547653944225,51.15563753150511,53.30113728494918,-0.5130286516105009,-0.6061532789038111,-1.2544946882908548,-1.1166530469415044,11.41798207763065,0.36499977111816406,0.10435962123923304,0.5645000457763665,-0.11182005243627202,1.240820143989005,0.226339996670049,0.902660094882684,-1.0371651305965486,58.64667153303529,18.984716033905713,0.33816004910631847,10,-0.2175006866455078,-0.5775003433227539,-1.557499885559082,-1.3050003051757812,0.46999931335449574,2,-0.03399828826313389,2.4594661470415007,17.739999771118164,-6.3182535416415515,17.729999542236328,-1.0655622885516138,17.245000839233402,-0.03399828826313389
5337,2020-10-08,18.03499984741211,18.100000381469727,17.8799991607666,18.059999465942386,752243.0,0.013486921612205327,3.1904415905251495,-0.45453599667089273,62.50002352818649,55.29626689084732,-0.6654572370164544,-0.8051295666514022,-1.453255955095024,-1.3368948222358412,12.853020824680167,0.30500030517578125,0.16983697760153404,0.7522498130798354,-0.00272951463433202,1.5072291407940028,0.3747601492227517,1.1297394769369191,-1.2136783270084273,76.69176814096619,35.117660423126,0.37748966385708366,10,-0.35500049591064453,-0.817500114440918,-1.797499656677246,-1.5450000762939453,1.649999618530277,3,-0.04685330304983326,-3.1714441416893733,17.795000076293945,2.4594661470415007,17.739999771118164,-6.3182535416415515,17.729999542236328,-0.04685330304983326
5338,2020-10-09,17.850000381469727,18.100000381469727,17.610000610351562,18.100000381469727,856505.0,-0.0102578024678458,2.9199981689453125,10.000152590217546,69.34308449358075,56.24089501908712,-0.3731176232664666,-0.5785141008499473,-1.2263831573774056,-1.129978769478484,14.11398775611412,0.48999977111816406,0.201077063135763,0.5220003128051758,-0.2558803210371785,1.29988094664753,0.13305999588399686,0.9109406297263547,-0.9677317493480118,38.50932707184667,-5.599329005390757,0.3889403169211778,10,-0.17000102996826172,-0.6325006484985352,-1.5237503051757812,-1.3600006103515625,1.6000003814697266,4,-0.03025215148386895,3.1904415905251495,18.03499984741211,-3.1714441416893733,17.795000076293945,2.4594661470415007,17.739999771118164,-0.03025215148386895
5339,2020-10-12,17.860000610351562,17.920000076293945,17.700000762939453,17.885000228881836,678425.0,0.0005602369001749263,3.6315979681570862,0.09999847412109375,72.3485280879233,58.35369529253771,-0.3738321853295723,-0.5451897743236067,-1.1954648023519496,-1.1203365005434307,15.329634732738102,0.2199993133544922,0.2117391378245408,0.4867505073547349,-0.3049380263613273,1.278439041070797,0.09090624049670382,0.882594774212766,-0.9192227509805377,55.555673292925576,7.017527355158471,0.39584426685803137,10,-0.18000125885009766,-0.6425008773803711,-1.5337505340576172,-1.3700008392333984,1.5550003051757812,0,0.019316870188376578,2.9199981689453125,17.850000381469727,3.1904415905251495,18.03499984741211,-3.1714441416893733,17.795000076293945,0.019316870188376578
5340,2020-10-13,17.700000762939453,17.920000076293945,17.645000457763672,17.915000915527344,796595.0,-0.008958557779632725,1.4444576311417043,8.60013733119707,64.68259254437632,59.77204753229472,-0.15486998334960944,-0.37113977721723046,-0.9941112217700407,-0.9482111733568246,16.13299532942034,0.27499961853027344,0.28798288715662324,0.3057506561279304,-0.49771702905750104,1.1092183413133618,-0.09598318646478532,0.7074844987206461,-0.7030540454090897,18.367386658673965,-30.90304115005152,0.4017338425927154,10,-0.02000141143798828,-0.4825010299682617,-1.2587509155273438,-1.210000991821289,1.5499992370605469,1,0.03785311002340763,3.6315979681570862,17.860000610351562,2.9199981689453125,17.850000381469727,3.1904415905251495,18.03499984741211,0.03785311002340763
5341,2020-10-14,17.975000381469727,17.9950008392334,17.5,17.774999618530273,913855.0,0.015536700942187176,3.124978145116427,-0.930235446496691,67.33947792440874,61.29254765790829,-0.3305996124787711,-0.6395500886706529,-1.2328967964806985,-1.2100816253916378,16.664359445736064,0.49500083923339844,0.26670530362920175,0.5557502746582017,-0.2883826408000374,1.3998831901164408,0.13368381692908216,0.9778167323873213,-0.9241315601063995,79.16667991213487,27.22267270318528,0.42206645772911994,10,-0.2950010299682617,-0.7575006484985352,-1.4325006008148193,-1.4850006103515625,1.1000003814697266,2,0.039221135396071194,1.4444576311417043,17.700000762939453,3.6315979681570862,17.860000610351562,2.9199981689453125,17.850000381469727,0.039221135396071194
5342,2020-10-15,17.395000457763672,17.825000762939453,17.315000534057614,17.81999969482422,1095863.0,-0.032267032622929515,1.3448212359580285,-2.1249880791165197,57.52351603251703,61.6628527276853,0.3137478529702733,-0.0897480987646091,-0.625416017387149,-0.6267384451001128,16.42485065801987,0.6599998474121129,0.2853940730757465,-0.007999706268311257,-0.8401837126788436,0.8241843001422211,-0.42409170947357566,0.40809229693695315,-0.2923664167207001,10.191075064510107,-40.69698957425341,0.4160920032052654,10,0.43499946594237926,0.03999900817871094,-0.796250581741333,-0.9050006866455078,1.7250003814697266,3,0.050014309226216414,3.124978145116427,17.975000381469727,1.4444576311417043,17.700000762939453,3.6315979681570862,17.860000610351562,0.050014309226216414
5343,2020-10-16,17.329999923706055,17.53499984741211,17.125,17.514999389648438,1722204.0,-0.0037367365534392016,2.6444369092527444,0.43529364245900315,45.80153505339489,60.505749348610294,0.4381495835667515,-0.021519105400557237,-0.5315114726603198,-0.5573016421689942,16.211830444864628,0.4099998474121094,0.3189581605824259,-0.07575025558471538,-0.9065155579613524,0.7550150467919217,-0.4911329067730321,0.33963239560360137,1.014999389648434,23.56318689148512,-21.155640167262487,0.4153826511883183,10,0.2825002670288086,0.10499954223632812,-0.663750171661377,-0.8400001525878906,1.8749999999999964,4,0.13589149178326765,1.3448212359580285,17.395000457763672,3.124978145116427,17.975000381469727,1.4444576311417043,17.700000762939453,0.13589149178326765
5344,2020-10-19,17.569999694824222,17.69499969482422,17.40999984741211,17.420000076293945,750805.0,0.013848803933915077,-2.3529378765609397,-0.8108110894600833,56.9170121384421,60.84571192603719,0.1934057279998136,-0.21090010956316618,-0.748571441858676,-0.7886302807305441,17.413751471223684,0.36499977111816406,0.34940248621325054,0.12524957656860636,-0.6555358625211305,0.9060350156583432,-0.26514314297626385,0.5156422961134766,0.750599632263178,51.149340869180534,6.248761981457122,0.39039271954486865,10,0.04250049591064098,-0.1350002288818395,-0.9037499427795446,-1.0799999237060582,2.260000228881829,0,0.10700063180246056,2.6444369092527444,17.329999923706055,1.3448212359580285,17.395000457763672,3.124978145116427,17.975000381469727,0.10700063180246056
5345,2020-10-20,18.024999618530273,18.170000076293945,17.594999313354492,17.764999389648438,1417907.0,0.02589641045014268,1.0909075145911866,1.7333392673219075,65.68456335905111,62.46003701798675,-0.24240721374241758,-0.5902310264814545,-1.1848651940805084,-1.2401289600329122,18.973580261138878,0.600000381469723,0.38952666554178705,0.5129995346069336,-0.2207176175948149,1.246716686808682,0.14614095850605935,0.8798581107078078,0.27168772201537905,86.12435912178009,38.41106030220146,0.3668585761008744,10,-0.3774995803833008,-0.5900001525878906,-1.3587498664855957,-1.5349998474121094,1.8000011444091797,1,0.07711519147928891,-2.3529378765609397,17.569999694824222,2.6444369092527444,17.329999923706055,1.3448212359580285,17.395000457763672,0.07711519147928891
5346,2020-10-21,17.684999465942386,18.145000457763672,17.569999694824222,18.145000457763672,904219.0,-0.01886269957189657,1.499997926799419,-1.7692330264460854,57.777775086633014,61.93534274670303,0.08979089953642116,-0.20356777936560277,-0.8335925983406405,-0.9079098998564881,19.93685802681239,0.5750007629394496,0.37784428536533454,0.13674936294556161,-0.5524242821876442,0.8259230080787674,-0.20783745962104305,0.4813361855121663,0.5882541277923536,53.588461728003324,4.634902187090745,0.34458682256660356,10,-0.03749942779541371,-0.25000000000000355,-0.996249675750736,-1.1949996948242223,2.0650005340576136,2,0.08849310609658079,1.0909075145911866,18.024999618530273,-2.3529378765609397,17.569999694824222,2.6444369092527444,17.329999923706055,0.08849310609658079
5347,2020-10-22,17.635000228881836,17.719999313354492,17.34000015258789,17.575000762939453,811068.0,-0.0028272116805453384,2.3043745076087405,-0.13043334038221627,56.19047100040807,60.47394124746162,0.08614197857139771,-0.11164356083368787,-0.7692845333144511,-0.8573593962468138,20.972054367468555,0.37999916076660156,0.37534065618325485,0.05650014877319265,-0.5885952569707555,0.7015955545171408,-0.2660475540987832,0.3790478516451685,0.6152882929782102,48.80384609066567,-2.4577170027354214,0.3225477028719746,10,0.012499809265136719,-0.20000076293945312,-0.9012503623962402,-1.1450004577636719,2.2749996185302734,3,0.08165582735288246,1.499997926799419,17.684999465942386,1.0909075145911866,18.024999618530273,-2.3529378765609397,17.569999694824222,0.08165582735288246
5348,2020-10-23,17.760000228881836,17.854999542236328,17.565000534057614,17.565000534057614,531484.0,0.007088176828899728,-1.974353456707937,3.2500238420701866,50.53764690520611,58.05051000493748,-0.05919175874572602,-0.17928448379549877,-0.8679120524783457,-0.9865044972308255,22.148696286172758,0.2899990081787145,0.383415493314871,0.13925018310546733,-0.4289813046672748,0.7074816708782095,-0.14486556078090373,0.4233659269918384,0.4677825225410075,50.60242348199164,-0.329002045258882,0.284115743886371,10,-0.11250019073486328,-0.3250007629394531,-0.8562502861022949,-1.135000228881836,1.5749988555908203,4,0.0765766099563383,2.3043745076087405,17.635000228881836,1.499997926799419,17.684999465942386,1.0909075145911866,18.024999618530273,0.0765766099563383
5349,2020-10-26,17.584999084472653,17.69499969482422,17.399999618530273,17.510000228881836,1290515.0,-0.009853667914068609,1.0,0.38461011776671056,47.37731487906242,56.12770137545816,0.08124152032332788,-0.0016093052325309998,-0.661258216990813,-0.8215781440401067,22.31544117292025,0.3600006103515625,0.32457265416209324,-0.03750095367432138,-0.605030144649465,0.5300282373008223,-0.3212655491618932,0.24626364181325044,0.6207280119217344,29.517946313875647,-20.094785159647614,0.283764595487571,10,0.06250095367431996,-0.14999961853026988,-0.6537489891052211,-0.9324989318847621,1.755001068115238,0,0.09212402181265045,-1.974353456707937,17.760000228881836,2.3043745076087405,17.635000228881836,1.499997926799419,17.684999465942386,0.09212402181265045
5350,2020-10-27,17.375,17.729999542236328,17.274999618530273,17.729999542236328,847382.0,-0.011941944578096608,1.563383157283932,-4.733399455761776,43.247584381813326,53.450824315169776,0.2685298576753965,0.23251879855781254,-0.4186538454483433,-0.6206620226138639,22.12848844143773,0.4549999237060547,0.2512075518502144,-0.25525007247924947,-0.8035436438965959,0.293043498938097,-0.5293968581879227,0.018896713229423767,0.8091125544664983,11.494285632855474,-35.448284609774625,0.2741467857086729,10,0.27250003814697266,0.08249950408935547,-0.44374990463256836,-0.7224998474121094,1.8299999237060511,1,0.1412949596377584,1.0,17.584999084472653,-1.974353456707937,17.760000228881836,2.3043745076087405,17.635000228881836,0.1412949596377584
5351,2020-10-28,16.399999618530273,17.200000762939453,16.139999389648438,17.15999984741211,1963677.0,-0.056115129868761215,1.5238066044055103,2.140848475730972,28.73861481323111,50.252501957471345,1.1137434595018725,1.2130041402418286,0.5710410008049784,0.34627966060094195,22.527409809602894,1.2350006103515625,0.13933879352564205,-1.194250392913819,-1.9419084281279808,-0.4465923576996573,-1.5680794105209017,-0.8204213753067364,1.7629306848468964,15.160361851251286,-26.861693370772215,0.3738290176070814,10,0.755000114440918,0.8424997329711914,0.6400003433227539,0.2525005340576172,2.635000228881836,2,0.20884153805340877,1.563383157283932,17.375,1.0,17.584999084472653,-1.974353456707937,17.760000228881836,0.20884153805340877
5352,2020-10-29,15.890000343322756,16.545000076293945,15.8100004196167,16.309999465942386,1725652.0,-0.031097517504285355,-1.5344860755080891,0.552630258069214,26.498795557111734,48.10775312455099,1.5509016275970442,1.7077821844486731,1.0889831503722842,0.8564296417828441,23.113060798044046,0.7349996566772461,0.045570012054110265,-1.6389997005462629,-2.6968156734278192,-0.5811837276647065,-2.167907686987041,-1.1100917141054847,2.1920127235052664,3.911978387725524,-36.96177027621455,0.5289079864407774,10,1.0999999046325666,1.18749952316284,1.1499996185302717,0.7624998092651349,3.2599992752075178,3,0.24292004866439676,1.5238066044055103,16.399999618530273,1.563383157283932,17.375,1.0,17.584999084472653,0.24292004866439676
5353,2020-10-30,15.949999809265135,16.010000228881836,15.664999961853027,15.739999771118164,1450382.0,0.003775926031845067,1.090905150116608,-0.5000011353289325,27.369649958451816,44.824712882329855,1.4243485764581845,1.629326477894546,1.0469753252830447,0.7956539350994962,23.92556202092108,0.3450002670288086,-0.09077398215427479,-1.514250183105469,-2.782806288419094,-0.24569407779184438,-2.1485282357622832,-0.879972130448655,1.9956924987302092,13.801448199771862,-24.173524492933858,0.6342780526568128,10,0.9675002098083514,1.0549998283386248,1.0900001525878924,0.7025003433227557,3.320000648498537,4,0.2482758674295824,-1.5344860755080891,15.890000343322756,1.5238066044055103,16.399999618530273,1.563383157283932,17.375,0.2482758674295824
5354,2020-11-02,16.454999923706055,16.549999237060547,15.9399995803833,16.004999160766598,3614263.0,0.03166144955986594,-1.1034473686806736,2.1428603866467806,36.36362306935731,41.56683062791943,0.8320519818374095,1.079242307459154,0.549280988037971,0.2929658950846772,22.824315585192608,0.6099996566772461,-0.15157645542337406,-0.9455000877380364,-2.284041791474099,0.3930416159980261,-1.6147709396060677,-0.27622923587000514,1.3082369965979055,38.25666452224601,-2.1077166832709864,0.6692708518680306,11,0.4500002861022949,0.5499997138977051,0.5850000381469727,0.19750022888183594,2.770000457763672,0,0.17502273923547707,1.090905150116608,15.949999809265135,-1.5344860755080891,15.890000343322756,1.5238066044055103,16.399999618530273,0.17502273923547707
5355,2020-11-03,16.84000015258789,16.84000015258789,16.5,16.579999923706055,875643.0,0.02339715774335449,1.6153834867769505,0.577777306828292,37.86095813787256,39.35385096694605,0.2919881163035285,0.6570463455918372,0.18701063749065838,-0.09712014685366199,21.47853338067018,0.38500022888183594,-0.1582190864911155,-0.5154998779296882,-1.8664407609195877,0.8354410050602112,-1.1909703194246362,0.15997056356525974,0.7553778110399954,76.5472037475964,39.393623380485494,0.6754704414949488,11,-0.08000040054321289,0.16499948501586914,0.2024998664855957,-0.1875,2.1399993896484375,1,0.14845605566195985,-1.1034473686806736,16.454999923706055,1.090905150116608,15.949999809265135,-1.5344860755080891,15.890000343322756,0.14845605566195985
5356,2020-11-04,17.190000534057614,17.280000686645508,16.385000228881836,16.639999389648438,1142008.0,0.020783870445270525,1.4520511795490827,2.115387154751848,47.69403894510092,38.40980296080081,-0.1515489619358803,0.27341509323553126,-0.12911541841468122,-0.4483066671678877,19.80835259499731,0.8950004577636719,-0.212759669609472,-0.13524951934814666,-1.471770895720006,1.2012718570237126,-0.8035102075340781,0.5330111688377848,0.25094718942828464,94.42723763486491,51.63805333730555,0.66826068818593,11,-0.4300007820129359,-0.18500089645385387,-0.1475005149841273,-0.537500381469723,1.7199993133544957,2,0.11721927440643354,1.6153834867769505,16.84000015258789,-1.1034473686806736,16.454999923706055,1.090905150116608,15.949999809265135,0.11721927440643354
5357,2020-11-05,17.190000534057614,17.25,16.959999084472653,17.104999542236328,1382860.0,0.0,1.8292782776170575,0.15454693628427907,48.401833145283774,38.172490320809445,-0.24731860892197233,0.2180431955003428,-0.09518745081743418,-0.4479879797633579,17.977261200546682,0.2900009155273473,-0.3435772345547825,-0.0929995536804249,-1.3878249693077045,1.201825861946853,-0.7404122614940647,0.5544131541332149,0.1088713684976561,94.42723763486491,47.17344098328418,0.6474127078136391,11,-0.4925007820129359,-0.18500089645385387,-0.1475005149841273,-0.537500381469723,1.7049999237060582,3,0.10732979965294942,1.4520511795490827,17.190000534057614,1.6153834867769505,16.84000015258789,-1.1034473686806736,16.454999923706055,0.10732979965294942
5358,2020-11-06,17.309999465942386,17.334999084472653,17.100000381469727,17.145000457763672,1345516.0,0.006980740439596067,1.1860522883935063,1.9411421519130592,46.948352918737065,38.124827880773296,-0.48932025026331516,0.05851453990447553,-0.17739140033885903,-0.567685723841965,16.81732941987049,0.23499870300292613,-0.4294948190571297,0.05399942398071644,-1.2132712158654222,1.321270063826855,-0.5796358959423529,0.6876347439037858,-1.644999504089359,98.20791201308806,49.32165814734418,0.6336353199230692,11,-0.6124997138977086,-0.3049998283386266,-0.2899994850158727,-0.6574993133544957,2.100000381469723,4,0.10629695028056507,1.8292782776170575,17.190000534057614,1.4520511795490827,17.190000534057614,1.6153834867769505,16.84000015258789,0.10629695028056507
5359,2020-11-09,18.20499992370605,18.20499992370605,16.950000762939453,16.985000610351562,2035279.0,0.051704245255731474,1.0573768313293195,7.393979677944957,51.91489732983298,39.08786265277547,-1.4383864825807464,-0.8530505500644097,-1.028575704019076,-1.4525470643334373,16.0320664435378,1.254999160766598,-0.4894392558956113,0.931749916076658,-0.3787914358724649,2.242291268025781,0.2764792401020948,1.5870205920512213,-2.5065999794006313,100.0,53.518079359471784,0.6552706759745618,11,-1.2699999809265101,-1.2000002861022914,-1.1737499237060511,-1.5524997711181605,0.745000839233402,0,0.05850044155566336,1.1860522883935063,17.309999465942386,1.8292782776170575,17.190000534057614,1.4520511795490827,17.190000534057614,0.05850044155566336
5360,2020-11-10,18.3700008392334,18.38999938964844,17.68000030517578,17.959999084472656,3024899.0,0.009063494436629238,2.155559511547932,0.3360672012457192,57.56907658606059,42.29124729420097,-1.6175012190153737,-1.0174481983810537,-1.151130710405674,-1.6109769437409973,15.43399427799718,0.7099990844726598,-0.536471645335542,1.0632508277893074,-0.3251609639547155,2.45166261953333,0.36904493191729415,1.7574567236613206,-2.571336895751953,99.00256564659128,51.21286713355697,0.6942058958720119,11,-1.342501163482666,-1.342501163482666,-0.9875011444091797,-1.4825010299682653,0.7249984741210902,1,0.0465432500367815,1.0573768313293195,18.20499992370605,1.1860522883935063,17.309999465942386,1.8292782776170575,17.190000534057614,0.0465432500367815
5361,2020-11-11,18.68000030517578,18.68000030517578,18.23500061035156,18.40999984741211,3774737.0,0.016875310385414233,2.2962884471383016,0.6585348833963686,60.91954137531601,46.115774607334785,-1.7545841304518603,-1.3406590410087134,-1.4264572865939904,-1.9023170658989237,15.318671781338434,0.4449996948242223,-0.5540044351844244,1.3380002975463867,-0.1537963062684753,2.8297969013612487,0.5921019956389557,2.0838985994538177,-2.7258562349243167,100.0,50.1765314044804,0.7458983019074307,11,-1.507500171661377,-1.507500171661377,-1.2975006103515625,-1.792500495910648,0.44499969482421875,2,0.016059916068493107,2.155559511547932,18.3700008392334,1.0573768313293195,18.20499992370605,1.1860522883935063,17.309999465942386,0.016059916068493107
5362,2020-11-12,18.26499938964844,18.700000762939453,18.25,18.600000381469727,1108763.0,-0.02221632273808649,-1.4657591513599666,-1.2407423105723316,54.97536044185843,49.18307577215773,-1.0809323292240016,-0.9034589092027581,-0.9818581081023972,-1.4686451617915353,15.691417182386028,0.4500007629394531,-0.5497475402850398,0.8794994354248082,-0.6684836437291821,2.4274825145787986,0.10550789584781484,1.6534909750018016,-2.092786820603031,75.14277866908502,24.367857768010616,0.773991539576995,11,-0.9449992179870641,-1.0824990272522008,-0.8674998283386266,-1.3774995803833079,0.6149997711181605,3,0.03531346724978368,2.2962884471383016,18.68000030517578,2.155559511547932,18.3700008392334,1.0573768313293195,18.20499992370605,0.03531346724978368
5363,2020-11-13,19.684999465942386,19.729999542236328,18.06999969482422,18.25,2607491.0,0.07774432651219909,1.1770495247886594,-4.283567813160153,66.61392787083153,52.54422075009931,-2.140502901058227,-2.253521389676532,-2.346928440102797,-2.8657587818923282,16.92480171789386,1.6599998474121094,-0.3535909733620315,2.1817495346069364,0.324217965294725,4.039281103919148,1.2529837499508325,3.1105153192630404,-3.260008077507571,98.38129150886449,43.062010432937925,0.9287657846561054,11,-1.6274995803833043,-1.9874997138977086,-2.2362499237060582,-2.797499656677253,-1.3549995422363352,4,-0.04013203096832774,-1.4657591513599666,18.26499938964844,2.2962884471383016,18.68000030517578,2.155559511547932,18.3700008392334,-0.04013203096832774
5364,2020-11-16,19.450000762939453,19.950000762939453,19.3700008392334,19.75,3086287.0,-0.01193795831234401,-1.521743817690279,-0.20905877958883612,66.35146562247961,55.70983269283344,-1.6047413463053921,-1.9715379364479304,-2.0835825424861554,-2.6086085777845085,17.972666360578764,0.5799999237060547,-0.08258620717806764,1.8527507781982422,-0.19911229514595874,3.904613851542443,0.8268192415261417,2.8786823148703427,-2.6284083960484566,77.97357272374371,16.40389808732838,1.0259315366721,11,-1.2825002670288086,-1.642500400543213,-2.001251220703125,-2.56250095367432,-1.0300006866455078,0,-0.002056602260065876,1.1770495247886594,19.684999465942386,-1.4657591513599666,18.26499938964844,2.2962884471383016,18.68000030517578,-0.002056602260065876
5365,2020-11-17,19.415000915527344,19.584999084472656,19.21500015258789,19.364999771118164,1070026.0,-0.001799477945460981,-1.1142773063907008,-0.16667090522996325,77.89086011032632,59.065035044525146,-1.3031001838896188,-1.9258001035321506,-2.00909684590712,-2.5542301345578693,18.125440334427672,0.3699989318847656,0.2065628063240439,1.7482508659362779,-0.45331883042578625,3.949820562298342,0.6474660177552458,2.84903571411731,-2.1554313731895647,71.54257747584872,3.9329694569929217,1.1007848481810325,11,-0.9650001525878906,-1.6075005531311035,-1.9662513732910156,-2.5275011062622106,-0.5750007629394531,1,-0.023950560425469836,-1.521743817690279,19.450000762939453,1.1770495247886594,19.684999465942386,-1.4657591513599666,18.26499938964844,-0.023950560425469836
5366,2020-11-18,19.25,19.5,19.165000915527344,19.375,847398.0,-0.00849863032431708,-1.2711943309367404,-2.4999427808506582,83.20157488180377,62.93167301524959,-0.9109551357104593,-1.7260364982343965,-1.8095818711814857,-2.370373832218064,18.31538688958791,0.33499908447265625,0.4376954418979615,1.5049999237060554,-0.8077430086674333,3.817742856079544,0.34862845751931104,2.6613713898927998,-1.6137700867779863,62.76593801932102,-12.368065094048355,1.1563714661867446,11,-0.7999992370605469,-1.4424996376037598,-1.8012504577636719,-2.362500190734867,-0.48500061035155895,2,-0.008051983721844791,-1.1142773063907008,19.415000915527344,-1.521743817690279,19.450000762939453,1.1770495247886594,19.684999465942386,-0.008051983721844791
5367,2020-11-19,19.075000762939453,19.295000076293945,18.780000686645508,19.0,4288090.0,-0.009090869457690776,1.0,-0.600006103515625,80.19324481638867,66.62554989276643,-0.4922104693223268,-1.5153156469566866,-1.601068089623265,-2.1862071691741107,18.835770061984437,0.5149993896484375,0.6500845176094714,1.2580006599426277,-1.1287975112063044,3.6447988310915598,0.06460157436816161,2.4513997455170937,-1.1148429307569963,53.45747325147971,-28.21876907400201,1.1933990855744658,11,-0.625,-1.267500400543213,-1.626251220703125,-2.1100010871887207,0.1999988555908203,3,0.00262119187736487,-1.2711943309367404,19.25,-1.1142773063907008,19.415000915527344,-1.521743817690279,19.450000762939453,0.00262119187736487
5368,2020-11-20,19.1200008392334,19.229999542236328,18.950000762939453,19.0049991607666,2443799.0,0.0023591126864526135,-1.4888949170933505,1.533340114948375,78.26087835929997,69.55288111826276,-0.2832478404051315,-1.531736719585588,-1.6098890103863823,-2.2174537920512236,19.13929586195543,0.279998779296875,0.7975848049118248,1.2350007057189956,-1.2214369383641142,3.6914383498021053,0.006781883677440703,2.4632195277605504,-0.8812649967449637,29.059840206580517,-55.70827678988337,1.2282188220415544,11,-0.30500030517578125,-1.3125004768371582,-1.4875011444091797,-2.0425009727478027,0.019998550415042615,4,-0.012552388490189026,1.0,19.075000762939453,-1.2711943309367404,19.25,-1.1142773063907008,19.415000915527344,-0.012552388490189026
5369,2020-11-23,19.20499992370605,19.625,19.125,19.25,983834.0,0.0044455586162024385,-3.8780505959303677,-0.3912993000962262,76.78369538404245,71.68783876248297,-0.23633238173735194,-1.5696219015530595,-1.657297693316778,-2.2906202711611456,20.03321666464295,0.5049991607666016,0.9597845948221888,1.2389997482299755,-1.2817806949222899,3.759780191382241,-0.021390473346158956,2.49938996980611,-0.7266869923544732,50.2958085697578,-34.045226368551376,1.260390221576133,11,-0.1949996948242152,-1.397499561309811,-1.681250095367428,-2.090000152587887,-0.15500068664550426,0,-0.04556105199042082,-1.4888949170933505,19.1200008392334,1.0,19.075000762939453,-1.2711943309367404,19.25,-0.04556105199042082
5370,2020-11-24,19.82999992370605,19.82999992370605,19.405000686645508,19.434999465942386,1118392.0,0.03254360856458627,1.1518923773745462,-8.777773068282114,78.14499107328044,73.60177761781236,-0.7067772764321738,-2.109420261374865,-2.247147053472741,-2.900033194341841,21.360869153485872,0.625,1.154516289738126,1.7412497520446735,-0.894813873294364,4.377313377383713,0.42321793937515295,3.059281564714194,-1.1456506959321722,100.0,16.235242672457304,1.3180318126695196,11,-0.8199996948242152,-2.022499561309811,-2.306250095367428,-2.715000152587887,-0.8700008392333949,1,-0.07110437987074836,-3.8780505959303677,19.20499992370605,-1.4888949170933505,19.1200008392334,1.0,19.075000762939453,-0.07110437987074836
5371,2020-11-25,19.825000762939453,20.1299991607666,19.7450008392334,19.899999618530273,1313524.0,-0.00025210089691540816,-2.276599543857086,-0.18987030044328038,78.06178349978128,76.16693573535935,-0.5836571333382352,-1.9338202788811252,-2.2126169982752657,-2.877321889959198,22.257169146746147,0.3849983215332031,1.2711680422931373,1.5650005340576172,-1.0540834909614247,4.184084559076659,0.25545852154809623,2.874542546567138,-0.9634603202423939,77.40750055101245,-4.801627737023438,1.3095420125095205,11,-0.725001335144043,-1.9275012016296387,-2.2837510108947754,-2.710000991821289,-0.7600002288818395,2,-0.049684770362930175,1.1518923773745462,19.82999992370605,-3.8780505959303677,19.20499992370605,-1.4888949170933505,19.1200008392334,-0.049684770362930175
5372,2020-11-26,19.75,20.0,19.645000457763672,20.0,523902.0,-0.0037831404818736702,1.839996337890625,3.333384196739656,76.23656703469612,77.23611786467762,-0.30827507688340816,-1.6388346927684623,-2.1162462494872223,-2.7811130023057515,22.651381943005962,0.3549995422363281,1.3534920608437702,1.2969997882843032,-1.1499672005420223,3.7439667771106286,0.07351629387114045,2.520483282697466,-0.6855061624118157,67.79663756609052,-11.876985605697755,1.2234834944131632,11,-0.2950000762939453,-1.8525004386901855,-2.2087502479553223,-2.635000228881836,-0.8199996948242188,3,-0.049873448625395445,-2.276599543857086,19.825000762939453,1.1518923773745462,19.82999992370605,-3.8780505959303677,19.20499992370605,-0.049873448625395445
5373,2020-11-27,19.90999984741211,20.0,19.625,19.729999542236328,778264.0,0.008101258096815611,1.0833298012122239,-0.720001220703125,71.77522804149112,77.83875813345668,-0.4838882102496882,-1.5673065261305794,-2.2382304309788843,-2.920675095872639,22.853382787578063,0.375,1.4029583573377984,1.2589996337890632,-0.965982082023384,3.4839813496015104,0.14650877588283961,2.371490491695287,-0.6750251581153783,78.10950277941731,0.965430220478595,1.1124908579062236,11,-0.4549999237060547,-2.012500286102295,-2.3687500953674316,-2.7950000762939453,-0.625,4,-0.03189353258404837,1.839996337890625,19.75,-2.276599543857086,19.825000762939453,1.1518923773745462,19.82999992370605,-0.03189353258404837
5374,2020-11-30,19.334999084472656,19.73500061035156,19.334999084472656,19.729999542236328,1592857.0,-0.02887999835992927,-1.0253218345292296,-2.194443267070741,61.15605202983845,75.97933501340248,0.0816728044167867,-0.8068481677690968,-1.615476410622037,-2.3322846267421404,23.95320583151974,0.5750007629394531,1.5128788772997197,0.5399989128112779,-1.4465770726355238,2.5265748982580796,-0.45328907991212475,1.5332869055346805,0.7950000762939453,0.0,-71.3065954590485,0.9932879927234012,11,0.12000083923339844,-1.4374995231628418,-1.7937493324279785,-2.219999313354492,0.4200000762939453,0,-0.010085322164861799,1.0833298012122239,19.90999984741211,1.839996337890625,19.75,-2.276599543857086,19.825000762939453,-0.010085322164861799
5375,2020-12-01,19.34000015258789,19.530000686645508,19.190000534057614,19.45499992370605,3275781.0,0.00025865365151478414,1.5660263284798415,0.2911383236597784,58.20895239125506,73.20237695889706,0.07254270027929977,-0.6481851628359223,-1.568135348752584,-2.3209367339129585,25.533020276379226,0.3400001525878942,1.4210859896977546,0.41999998092651225,-1.3516064621173562,2.1916064239703807,-0.4658032405954202,1.3058032024484447,0.7740990066528326,15.95742953959815,-49.583158108160106,0.885803221521934,12,0.11499977111816406,-1.4425005912780762,-1.798750400543213,-2.2250003814697266,0.9300003051757812,1,-0.014994876589416117,-1.0253218345292296,19.334999084472656,1.0833298012122239,19.90999984741211,1.839996337890625,19.75,-0.014994876589416117
5376,2020-12-02,19.20499992370605,19.43000030517578,19.065000534057614,19.18000030517578,1011511.0,-0.006980363382457111,-1.8627527245255404,-0.21738841988288096,62.566852828664395,71.24388896026103,0.2240495915072671,-0.37364298000311535,-1.3903091015622273,-2.168051017219131,27.217558491505052,0.3649997711181676,1.34043058121609,0.18424978256225089,-1.3914615577841083,1.75996112290861,-0.6036058876109287,0.9721054527354305,0.8721352905273463,14.973205306308069,-47.314057745654026,0.7878556701731795,12,0.3350000381469762,-1.3075003623962367,-1.652500152587887,-2.090000152587887,0.9449996948242223,2,-0.01275713825601077,1.5660263284798415,19.34000015258789,-1.0253218345292296,19.334999084472656,1.0833298012122239,19.90999984741211,-0.01275713825601077
5377,2020-12-03,19.03499984741211,19.2450008392334,18.88999938964844,19.225000381469727,767431.0,-0.00885186550217576,2.086949671191723,-7.60013733119815,36.94779762492934,66.65354665644207,0.4333502342547213,-0.061485464332509565,-1.1808321491019242,-1.9810522710571377,28.863234478746136,0.3550014495849574,1.1947959954828242,-0.07800025939941335,-1.3976471332518479,1.2416466144530212,-0.7378236963256306,0.5818231775268039,0.9814072860107395,13.063097120076703,-42.81371692848318,0.659823436926218,12,0.47499942779541016,-1.137500286102295,-1.8362503051757812,-1.9200000762939453,1.4750003814697301,3,0.0015760802146569386,-1.8627527245255404,19.20499992370605,1.5660263284798415,19.34000015258789,-1.0253218345292296,19.334999084472656,0.0015760802146569386
5378,2020-12-04,19.149999618530273,19.20499992370605,18.950000762939453,19.049999237060547,544085.0,0.0060414905195704804,1.428551965922247,-0.526316317823621,43.67086417348656,62.974343188602525,0.36101821660679434,-0.0332751670955993,-1.2504974554492065,-2.081804664493127,30.45696868457199,0.254999160766598,1.0366277325776494,-0.05500049591064382,-1.0658104905754122,0.9558094987541246,-0.560405493243028,0.4504045014217404,0.7762948953906239,30.76921340604556,-21.39080253713417,0.5054049973323836,12,0.3599996566772461,-1.252500057220459,-2.1162495613098145,-2.0724997520446777,1.3199996948242152,4,-0.011488215025425519,2.086949671191723,19.03499984741211,-1.8627527245255404,19.20499992370605,1.5660263284798415,19.34000015258789,-0.011488215025425519
5379,2020-12-07,19.270000457763672,19.28499984741211,18.96500015258789,18.96500015258789,589085.0,0.006266362486883947,-1.098356555019136,3.049991416963894,47.04683605670919,59.51899263120573,0.28072899629802706,-0.07314824923625451,-1.343305737006201,-2.1887115784164592,30.928133222690825,0.31999969482421875,0.9044450783568401,0.011750316619874468,-0.8827667093753284,0.9062673426150774,-0.43550819637772875,0.4590088296174777,0.5733904462154307,59.37504656603414,9.267469000177556,0.4472585129976018,12,0.23999881744384766,-1.2350010871887207,-2.308750629425049,-2.265000820159912,1.260000228881836,0,0.0007783803472820594,1.428551965922247,19.149999618530273,2.086949671191723,19.03499984741211,-1.8627527245255404,19.20499992370605,0.0007783803472820594
5380,2020-12-08,19.225000381469727,19.270000457763672,19.09000015258789,19.26499938964844,620152.0,-0.0023352400220527647,6.199847415601755,-0.13114415789079886,49.46467649012059,56.34153629679898,0.25801822987544654,0.041308422591015415,-1.260436844718015,-2.1373726992830804,31.19716879125658,0.18000030517578125,0.7933306075730613,-0.07599973678588867,-0.8675778919644728,0.7155784183926954,-0.4717888143751807,0.3197893408034034,0.5421192013629224,62.037115528616994,12.971794704315727,0.3957890775892915,12,0.2199993133544922,-0.9675006866455078,-2.270000457763672,-2.220000743865967,0.8249988555908203,1,0.02756820643851432,-1.098356555019136,19.270000457763672,1.428551965922247,19.149999618530273,2.086949671191723,19.03499984741211,0.02756820643851432
5381,2020-12-09,18.979999542236328,19.26499938964844,18.88500022888184,19.229999542236328,983821.0,-0.012743866547308191,1.3749970197648662,6.250154975918571,48.02492477678889,53.20690937925373,0.4140971487120595,0.3266861965098897,-0.9764096047773201,-1.8728632694588683,30.96764291074201,0.37999916076660156,0.6854125467144812,-0.3360005378723159,-1.0884325959610592,0.4164315202164275,-0.7122165669166876,0.040215491172055806,0.716950425141583,23.749850988245274,-23.73708649099721,0.37621602904437085,12,0.46250057220458984,-0.7224998474121094,-2.0974998474121094,-1.9749999046325684,0.9050006866455114,2,0.06796633017069875,6.199847415601755,19.225000381469727,-1.098356555019136,19.270000457763672,1.428551965922247,19.149999618530273,0.06796633017069875
5382,2020-12-10,18.90999984741211,19.26000022888184,18.90999984741211,19.045000076293945,1335039.0,-0.0036880767393301372,-4.18518204552203,0.5400009155273438,45.67899587212453,50.30732802710189,0.39382734082950677,0.47166798077629934,-0.8698100791636705,-1.7865178877758794,30.702240562846573,0.3500003814697301,0.5046267207466215,-0.4382502555847161,-1.0415157496845175,0.16501523851508537,-0.7398830026346168,-0.13661750853481536,0.7057551461161964,6.249910592946739,-41.768184483175446,0.30163274704990056,12,0.40000057220458984,-0.36999988555908203,-2.0275001525878906,-1.9050002098083496,1.1700000762939418,3,0.06557375891718276,1.3749970197648662,18.979999542236328,6.199847415601755,19.225000381469727,-1.098356555019136,19.270000457763672,0.06557375891718276
5383,2020-12-11,18.895000457763672,19.09499931335449,18.63999938964844,18.899999618530273,1303718.0,-0.0007931988244035404,1.303805536642963,0.03703075771062038,43.432221711261725,48.33801354726003,0.279053336546923,0.44738573918870017,-0.8192424766665667,-1.7537368943233318,29.156041274895106,0.4549999237060476,0.31263756164887724,-0.41374969482421875,-1.0275376152654552,0.20003822561701767,-0.7206436550448352,-0.10685573460360231,0.647679059299989,39.535021261746856,-7.856433098728807,0.30689396022061777,12,0.18999958038330078,-0.35500049591064453,-2.043750762939453,-1.890000820159912,0.8649997711181676,4,0.08547233299772627,-4.18518204552203,18.90999984741211,1.3749970197648662,18.979999542236328,6.199847415601755,19.225000381469727,0.08547233299772627
5384,2020-12-14,19.40999984741211,19.540000915527344,19.0,19.0,980172.0,0.027255854838406757,-1.6341517877911034,-82.01373521556658,40.66667288320515,46.38887137969893,-0.2505347864640832,-0.07458825078206388,-1.307591325985534,-2.238039491020615,27.628734086955518,0.6450004577636719,0.13988744420870347,0.10324974060058523,-0.5088585944432502,0.7153580756444207,-0.2028044269213325,0.40930390812250295,-0.7700004577636683,85.55546136565924,42.96722266702564,0.3060541675219171,12,-0.31999969482421875,-0.869999885559082,-2.5587501525878906,-2.4050002098083496,0.06500053405761719,0,0.054610998159472235,1.303805536642963,18.895000457763672,-4.18518204552203,18.90999984741211,1.3749970197648662,18.979999542236328,0.054610998159472235
5385,2020-12-15,18.950000762939453,19.5049991607666,18.934999465942386,19.5049991607666,887760.0,-0.023699077181290495,1.054058883974432,-1.3536551326305604,33.82625863770977,43.19547202514841,0.16575612843359266,0.3676369422776773,-0.8260598409150468,-1.7513833892341673,26.288020645164316,0.5699996948242152,-0.021280590191679494,-0.33349933624267436,-0.9633622311589143,0.29636355867356556,-0.6484307837007961,-0.018567888784552622,-0.3100013732910121,34.44453863434044,-3.584831086186689,0.3149314474581202,12,0.1399993896484375,-0.04500102996826172,-1.9800009727478027,-1.9450011253356934,0.3299999237060547,1,0.08337730132423338,-1.6341517877911034,19.40999984741211,1.303805536642963,18.895000457763672,-4.18518204552203,18.90999984741211,0.08337730132423338
5386,2020-12-16,19.09499931335449,19.09499931335449,18.84499931335449,19.024999618530273,877895.0,0.0076516382362690205,6.142888283379472,-0.12612594035995084,38.19818420385188,43.33440386725092,0.003925918658683969,0.2218026705034113,-0.9491702389513783,-1.867812790279519,24.906224540906564,0.25,-0.09825515153331921,-0.18075075149536346,-0.816139326236943,0.45463782324621604,-0.49844503886615144,0.13694353587542452,-0.4369998931884709,50.555461365658715,15.61846780197095,0.3176942873707897,12,-0.00499916076659801,0.0050001144409215215,-2.067499637603756,-2.067499637603756,0.12000083923340199,2,0.05001309023552358,1.054058883974432,18.950000762939453,-1.6341517877911034,19.40999984741211,1.303805536642963,18.895000457763672,0.05001309023552358
5387,2020-12-17,19.125,19.3700008392334,18.979999542236328,19.09499931335449,1236477.0,0.0015711279248138421,-2.0000073359498223,0.4285831062671025,35.16068598196348,42.38882851263725,-0.013371871612616104,0.20631788635281723,-0.9642199700169236,-1.8639896877168596,24.41347696807102,0.3900012969970703,-0.1602294718313395,-0.15325002670288157,-0.7856995417227388,0.4791994883169757,-0.4694747842128102,0.16297473080704705,-0.4493605499267552,53.88886534141465,23.404431965878352,0.31622475750992785,12,-0.034999847412109375,-0.025000572204589844,-1.9524998664855957,-1.9524998664855957,3.0650005340576136,3,0.03973857405918113,6.142888283379472,19.09499931335449,1.054058883974432,18.950000762939453,-1.6341517877911034,19.40999984741211,0.03973857405918113
5388,2020-12-18,18.8799991607666,19.15999984741211,18.65999984741211,18.96500015258789,3614503.0,-0.012810501397824803,1.1052614671715448,-2.8333015449166967,40.17279009200586,41.625045627670204,0.21154825171216984,0.45578481918690983,-0.7008428518582974,-1.5852883057913836,23.635392054459032,0.5,-0.23949551461290497,-0.38625078201294016,-1.0400888038956992,0.2675872398698189,-0.7131697929543215,-0.05933177107155885,0.6600017547607422,24.99989162805013,-8.954766273560303,0.32691901094137993,12,0.21000099182128906,0.2200002670288086,-1.628748893737793,-1.6974987983703613,3.470001220703125,4,0.06355936526909911,-2.0000073359498223,19.125,6.142888283379472,19.09499931335449,1.054058883974432,18.950000762939453,0.06355936526909911
5389,2020-12-21,18.32999992370605,18.59499931335449,17.950000762939453,18.59000015258789,1075818.0,-0.029131316817188835,3.7777926912834694,3.0587905306855574,32.3426453336961,39.72259772140082,0.6863646028041508,0.9874997813326196,-0.13880188258633908,-1.0054026458289655,22.41624280095731,0.9299983978271484,-0.22353353396143305,-0.8925000190734913,-1.6691562849725692,-0.11584375317441342,-1.2808281520230302,-0.5041718861239524,1.192400970458987,24.43727024398119,-11.306721502297066,0.38832813294953805,12,0.4150009155273473,0.7100000381469762,-0.45250010490417125,-0.6325001716613734,3.6100006103515625,0,0.07801420137085646,1.1052614671715448,18.8799991607666,-2.0000073359498223,19.125,6.142888283379472,19.09499931335449,0.07801420137085646
5390,2020-12-22,18.420000076293945,18.489999771118164,18.145000457763672,18.45499992370605,778390.0,0.004909991978313988,5.571444141689374,0.13461467923557852,36.056834274021504,38.392809887759995,0.5254201756231005,0.828950534767074,-0.2103081564372289,-1.063971093239509,20.918918690067617,0.3449993133544922,-0.23747671124401393,-0.7319998741149902,-1.5320947195926742,0.06809497136269371,-1.132047296853834,-0.3319524513761465,1.03950481262207,33.09854141565557,-5.055000569703957,0.40004742273884214,12,0.3250007629394531,0.619999885559082,-0.43249964714050293,-0.6124997138977051,2.889999389648441,1,0.057274717741914616,3.7777926912834694,18.32999992370605,1.1052614671715448,18.8799991607666,-2.0000073359498223,19.125,0.057274717741914616
5391,2020-12-23,18.84000015258789,18.8700008392334,18.45499992370605,18.5,1073702.0,0.02280130697906313,1.0749966621526432,-9.714332425069106,46.81892688099509,38.51946888874562,0.09328239712216302,0.34928085740538606,-0.6154180287002156,-1.454328733699814,18.794197190656607,0.4500007629394531,-0.262924172909635,-0.2627497673034682,-1.0077857379523856,0.48228620334544914,-0.6352677526279251,0.10976821802098868,0.5591245712890611,62.67600998805892,20.466802882269292,0.3725179853244583,12,-0.09499931335449219,0.19999980926513672,-0.711249589920044,-1.0324997901916504,2.530000686645508,2,0.023354592913693795,5.571444141689374,18.420000076293945,3.7777926912834694,18.32999992370605,1.1052614671715448,18.8799991607666,0.023354592913693795
5392,2020-12-24,18.76499938964844,18.905000686645508,18.68000030517578,18.799999237060547,160501.0,-0.003980932183227592,-1.1951469137870077,-0.10294068148413052,43.6363590507015,38.542150815350034,0.16265692619233008,0.3654405343150202,-0.5073935816191124,-1.351177917864252,16.799050912043928,0.22500038146972656,-0.2977522603344376,-0.28850049972533753,-0.9818151594764615,0.4048141600257864,-0.6351578296008995,0.05815683015022444,0.5761603757910123,67.35530936902997,22.72003792865482,0.3466573298755622,12,-0.019998550415042615,0.2750005722045863,-0.6362488269805944,-0.9574990272522008,2.5750007629394496,3,0.023980856785302596,1.0749966621526432,18.84000015258789,5.571444141689374,18.420000076293945,3.7777926912834694,18.32999992370605,0.023980856785302596
5393,2020-12-28,19.274999618530273,19.280000686645508,18.84000015258789,18.84000015258789,495021.0,0.027178270475360033,-1.0229934448512485,-12.428610354224695,50.073194175966506,39.58731984787907,-0.32159049122980576,-0.20508640238692522,-0.9756675202242739,-1.8289783372479818,14.977602722088088,0.5150012969970668,-0.29928137038926295,0.25324974060058736,-0.3232302257533455,0.8297297069545202,-0.034990242576377284,0.541489723777552,0.010513786809180914,99.62397981938985,54.50464413479952,0.2882399831769658,12,-0.5474996566772461,-0.2349996566772461,-1.1462490558624268,-1.4674992561340332,2.1149997711181676,0,0.1512322165093567,-1.1951469137870077,18.76499938964844,1.0749966621526432,18.84000015258789,5.571444141689374,18.420000076293945,0.1512322165093567
5394,2020-12-29,19.13999938964844,19.434999465942386,19.06999969482422,19.3799991607666,536660.0,-0.0070039030637411015,1.085710704573795,-0.5517242891280912,48.78743206599379,41.24967245102175,-0.25581971269245685,-0.09006161041077121,-0.807386503490239,-1.6668668770803556,13.800972965583433,0.3649997711181676,-0.2910006646919072,0.12799949645996378,-0.43254912722713357,0.6885481201470611,-0.1522748153835849,0.40827380830351245,-1.189998626708988,77.13175944914552,32.74160834352141,0.28027431184354834,12,-0.4474992752075231,-0.09999942779541371,-0.8287489414215123,-1.3324990272522008,2.360000610351559,1,0.16771165591349813,-1.0229934448512485,19.274999618530273,-1.1951469137870077,18.76499938964844,1.0749966621526432,18.84000015258789,0.16771165591349813
5395,2020-12-30,19.049999237060547,19.25,18.96999931335449,19.25,391596.0,-0.004702202479513584,1.7999961853173219,0.8333373069801202,51.04477204041987,42.6770710995293,-0.16778772982492995,-0.02413919517059071,-0.6991334465766244,-1.5549534087052947,12.800116026055258,0.28000068664551137,-0.276466340818061,0.05249938964843892,-0.48693010647664536,0.5919288857735232,-0.21721535841410144,0.3222141377109793,-1.0702985000610354,60.71424400839226,13.146754211385954,0.2697147480625421,12,-0.3574991226196289,-0.009999275207519531,-0.6412489414215088,-1.2424988746643066,2.220001220703125,2,0.15170611090496822,1.085710704573795,19.13999938964844,-1.0229934448512485,19.274999618530273,-1.1951469137870077,18.76499938964844,0.15170611090496822
5396,2020-12-31,18.959999084472656,19.06999969482422,18.850000381469727,19.049999237060547,269726.0,-0.0047244176478916655,2.3845770122362744,0.4499990463293216,50.74182867815605,44.40830917688403,-0.11057986911214712,0.04908142909931357,-0.5805889658600485,-1.4452568897639182,11.924991747004595,0.2199993133544922,-0.2973404544141758,-0.025250720977783914,-0.5558955355044404,0.5053940935488725,-0.29057312824111037,0.24007168628554254,-0.9511923728942868,37.085972256256824,-15.059035731954147,0.2653224072633277,12,-0.2674989700317383,0.0800008773803711,-0.5512487888336182,-1.152498722076416,2.200000762939453,3,0.12394517378401515,1.7999961853173219,19.049999237060547,1.085710704573795,19.13999938964844,-1.0229934448512485,19.274999618530273,0.12394517378401515
5397,2021-01-04,19.065000534057614,19.354999542236328,19.065000534057614,19.21500015258789,555808.0,0.005538051405864719,-2.8666632758158936,1.6666596024244873,52.45664779715073,45.773182255233465,-0.251427575675816,-0.05645150190196091,-0.6536255676275999,-1.5280748899803989,11.552633389919034,0.3950004577636719,-0.25425557903214724,0.0782506942748995,-0.45315533070973757,0.6096567192595366,-0.18745231821741726,0.34395370676721626,-1.0276699673919651,37.81523380274383,-15.26701346098411,0.2657030124923181,1,-0.37250041961669567,-0.09000015258788707,-0.5662510395050013,-1.1675009727477992,1.284999847412113,0,0.12090218938405717,2.3845770122362744,18.959999084472656,1.7999961853173219,19.049999237060547,1.085710704573795,19.13999938964844,0.12090218938405717
5398,2021-01-05,18.93000030517578,19.09499931335449,18.795000076293945,19.020000457763672,671286.0,-0.007081050359304619,1.5000158947134627,0.6000025431379638,42.20780427146755,46.86931102609696,-0.12135005073463745,0.0645303623110749,-0.4915998996026971,-1.3663415379974282,10.959182999413887,0.2999992370605433,-0.23839568757065877,-0.04574956893920756,-0.572010212912172,0.4805110750337569,-0.30887989092569157,0.21738075304727644,-0.8647163605245964,21.09380587940765,-26.729071181953937,0.26313032198648273,1,-0.1400003433227539,0.04500007629394531,-0.2537505626678467,-1.0325007438659668,1.2899990081787074,1,0.12731113621552215,-2.8666632758158936,19.065000534057614,2.3845770122362744,18.959999084472656,1.7999961853173219,19.049999237060547,0.12731113621552215
5399,2021-01-06,19.28499984741211,19.415000915527344,18.84000015258789,18.84000015258789,812865.0,0.018753277153369385,-1.5842748641281053,-4.944432670707413,55.6302323822029,49.0441330381171,-0.36502276412618784,-0.30492132152403073,-0.8092499979027359,-1.6889191350989101,10.40098303844359,0.5750007629394531,-0.2083834822687507,0.30850000381469656,-0.21956591143845117,0.8365659190678443,0.04446704618812447,0.5725329614412686,-1.1923215923351016,79.03211417004297,28.297651801704482,0.2640329576265733,1,-0.3400001525878906,-0.44249916076660156,-0.6087501049041748,-1.387500286102295,1.1849994659423793,2,0.10915216794874927,1.5000158947134627,18.93000030517578,-2.8666632758158936,19.065000534057614,2.3845770122362744,18.959999084472656,0.10915216794874927
5400,2021-01-07,19.7549991607666,19.854999542236328,19.23500061035156,19.5049991607666,2204061.0,0.024371237597783146,1.7555461365659464,0.5617981380835634,59.99998844032207,50.508695433597886,-0.699273832073338,-0.7728004783488238,-1.228898435695232,-2.1220771332263126,10.0496486241247,0.6199989318847692,-0.16709943238122094,0.7519993782043457,0.12710892283510233,1.376889833573589,0.43955415051972224,1.0644446058889692,-1.6354744814722864,90.5659969950247,38.16442793049072,0.3124452276846219,1,-0.4874992370605469,-0.8524990081787109,-1.078749418258667,-1.857499599456787,1.2350006103515625,3,0.08833211406553576,-1.5842748641281053,19.28499984741211,1.5000158947134627,18.93000030517578,-2.8666632758158936,19.065000534057614,0.08833211406553576
5401,2021-01-08,20.270000457763672,20.270000457763672,19.63999938964844,19.940000534057614,1111816.0,0.026069416293363457,2.8181891743490235,1.319999694824233,65.1254867891669,52.89637629342737,-1.106453030259889,-1.2503068015858005,-1.6550943857141363,-2.600460971368161,10.361705321812453,0.6300010681152308,-0.0295499288203942,1.2025006294250495,0.35940171313837155,2.0455995457117275,0.7809511712817105,1.6240500875683885,-2.081056783951677,100.0,45.8125502494956,0.4215494581433389,1,-0.7375001907348633,-1.1599998474121094,-1.5937507152557373,-2.3725008964538574,0.5699996948242188,4,0.04933399000575678,1.7555461365659464,19.7549991607666,-1.5842748641281053,19.28499984741211,1.5000158947134627,18.93000030517578,0.04933399000575678
5402,2021-01-11,20.149999618530273,20.200000762939453,19.7450008392334,20.059999465942386,1003651.0,-0.005920120203422918,3.7894113395438485,0.2727277981677752,67.34971566984353,54.81598979274705,-0.859740142111864,-1.0884505624492782,-1.4294103294657887,-2.4447275723999553,10.690625951202346,0.5249996185302734,0.09707459878981695,1.0204998016357436,0.05297506535872998,1.9880245379127572,0.5367374334972368,1.5042621697742504,-1.8361925376811783,91.86435198655158,32.5809924075371,0.4837623681385063,1,-0.6174993515014648,-1.039999008178711,-1.4312498569488525,-2.252500057220459,0.5500011444091797,0,0.05012408178673233,2.8181891743490235,20.270000457763672,1.7555461365659464,19.7549991607666,-1.5842748641281053,19.28499984741211,0.05012408178673233
5403,2021-01-12,20.51000022888184,20.709999084472656,20.1299991607666,20.270000457763672,956555.0,0.0178660355914102,-1.2307587911866222,2.6666596024245925,81.41206256094453,58.44094873663045,-1.1467230780299644,-1.392658123212069,-1.6792997833097623,-2.7619888380765083,11.885357570061934,0.5799999237060547,0.17496930882076,1.2997504234314015,0.16032538164922272,2.43917546521358,0.7300379025403139,1.869462944322489,-2.0788215454178705,89.30486792368171,24.555636359620806,0.569712520891089,1,-0.7575006484985387,-1.1800003051757848,-1.8062508106231725,-2.612500667572025,0.20999908447264914,1,-0.007801065120750406,3.7894113395438485,20.149999618530273,2.8181891743490235,20.270000457763672,1.7555461365659464,19.7549991607666,-0.007801065120750406
5404,2021-01-13,20.46999931335449,20.68000030517578,20.3700008392334,20.46999931335449,1098992.0,-0.0019503127782037888,-2.100041962310326,0.0,79.9706982668811,61.65494053957059,-1.0037796639324377,-1.337760664553148,-1.5436624257357643,-2.6874300604212777,12.315429140721621,0.3099994659423828,0.2791467512727088,1.2067495346069315,-0.06295938957940805,2.476458458793271,0.5718950725137617,1.8416039967001012,-1.8565149978098248,83.7288122442855,14.357338903024697,0.6348544620931701,1,-0.7174997329711879,-1.139999389648434,-1.7662498950958216,-2.572499752044674,0.1800003051757848,2,-0.012212995035954965,-1.2307587911866222,20.51000022888184,3.7894113395438485,20.149999618530273,2.8181891743490235,20.270000457763672,-0.012212995035954965
5405,2021-01-14,20.530000686645508,20.600000381469727,20.3799991607666,20.540000915527344,713535.0,0.0029311858966147852,2.384656014789383,-100.0,77.61432378102941,64.64077332877874,-0.9295132834572755,-1.3421351955530838,-1.517769926521403,-2.7068248176255594,12.919951097531982,0.220001220703125,0.3308055898535045,1.187750911712648,-0.19175903190484078,2.5672608553301366,0.49799593990390534,1.8775058835213905,-1.7487951895866054,83.17771503133751,12.423974852256663,0.6897549718087442,1,-0.777501106262207,-1.2000007629394531,-1.7575013637542725,-2.6325011253356934,0.07999992370605113,3,-0.0029226191565618898,-2.100041962310326,20.46999931335449,-1.2307587911866222,20.51000022888184,3.7894113395438485,20.149999618530273,-0.0029226191565618898
5406,2021-01-15,20.049999237060547,20.59000015258789,19.8700008392334,20.450000762939453,1004466.0,-0.023380488725321613,1.1176440889048458,39.999237078008775,68.54252469639364,66.42809298425018,-0.31138028833262155,-0.8294452388549374,-0.9669646023132685,-2.1853224263102575,13.347211895089494,0.7199993133544922,0.39274257758161824,0.6599994659423842,-0.7492669926874242,2.0692659245721927,-0.04463376337252001,1.3646326952572885,-1.1144902530085439,31.606109061009573,-37.942603656610416,0.7046332293149045,1,-0.2974996566772461,-0.7199993133544922,-1.1987495422363281,-2.1524996757507324,0.48000144958496094,4,0.046882821437724154,2.384656014789383,20.530000686645508,-2.100041962310326,20.46999931335449,-1.2307587911866222,20.51000022888184,0.046882821437724154
5407,2021-01-18,19.88500022888184,19.98500061035156,19.655000686645508,19.98500061035156,558876.0,-0.008229377279661998,5.599973297221402,0.24999999999998224,59.775630249018555,68.38007364842251,-0.019927650711075273,-0.6372623375927411,-0.7316191998878345,-1.979679962110911,13.13383241338256,0.39499855041503906,0.45462208812286775,0.4570004463195829,-0.9631235161227565,1.8771244087619223,-0.2530615349015868,1.1670624275407526,-0.8075320367961858,21.80093758531138,-42.12819726876089,0.7100619812211694,1,-0.11000061035156605,-0.5550003051757848,-1.0350003242492711,-1.987500667572025,0.7449989318847621,0,0.04802614597504351,1.1176440889048458,20.049999237060547,2.384656014789383,20.530000686645508,-2.100041962310326,20.46999931335449,0.04802614597504351
5408,2021-01-19,20.07999992370605,20.13999938964844,19.684999465942386,20.0,768019.0,0.009806371263752167,3.5500252725138335,-0.7999961853173075,64.77985459793095,69.39669833905896,-0.03871630821766203,-0.7776204844900114,-0.8564247128125047,-2.131611468756585,13.732795306942752,0.4549999237060547,0.537459420172393,0.592000102996824,-0.8320321066735978,2.016032312667246,-0.1200160018383869,1.304016207832035,-0.871929260229436,41.4633556322627,-19.936685600408673,0.7120161048352114,1,-0.10750007629394176,-0.7499999999999964,-1.1549997329711879,-2.1825003623962367,0.42000007629394887,1,0.030876535935711935,5.599973297221402,19.88500022888184,1.1176440889048458,20.049999237060547,2.384656014789383,20.530000686645508,0.030876535935711935
5409,2021-01-20,19.76000022888184,20.26000022888184,19.655000686645508,20.049999237060547,743419.0,-0.01593623984263204,-1.4200074005409404,-3.6249910592948735,60.41055472431594,69.44231681505828,0.3975551400220958,-0.3636397593168219,-0.49735496267048873,-1.7725218729748846,14.322153609376997,0.6049995422363317,0.6060139587230218,0.2005003929138205,-1.1184423379203317,1.5194431237479726,-0.4589709725032556,0.8599717583308966,-0.43177529172553974,11.111066258689412,-48.29475452774607,0.6594713654170756,1,0.4149990081787074,-0.4300003051757848,-0.9475002288818395,-1.862500667572025,1.139999389648434,2,0.048582949056320546,3.5500252725138335,20.07999992370605,5.599973297221402,19.88500022888184,1.1176440889048458,20.049999237060547,0.048582949056320546
5410,2021-01-21,19.475000381469727,19.920000076293945,19.420000076293945,19.774999618530273,586478.0,-0.014423069033954183,-1.4390252979651839,1.0344836658050809,57.142864701192195,68.55535880528332,0.7137150657089215,0.004691103814089104,-0.1811105296593709,-1.4517682828081426,14.762816978645358,0.5,0.7274276314500092,-0.13724946975708008,-1.3439131020933033,1.0694141625791431,-0.7405812859251917,0.4660823464110315,1.2349987030029297,4.700880477717441,-55.151818329124204,0.603331816168111,1,0.5899991989135742,-0.14500045776367188,-0.6600003242492676,-1.577500820159912,1.2349987030029297,3,0.0603337208752277,-1.4200074005409404,19.76000022888184,3.5500252725138335,20.07999992370605,5.599973297221402,19.88500022888184,0.0603337208752277
5411,2021-01-22,19.280000686645508,19.399999618530273,19.07999992370605,19.375,713756.0,-0.010012821104217196,3.4138330198235187,0.31666518316951286,52.909336243306264,66.95087220233474,0.8420674400099841,0.2470089668269395,0.033518294620087374,-1.2278532829981152,15.70050711584534,0.3950004577636754,0.7752538563694564,-0.354249191284179,-1.5168702060998278,0.8083718235314699,-0.9355596986920034,0.22706131612364544,1.4041984176635758,16.949212814793462,-43.80362584044491,0.5813105074078243,1,0.6149988174438477,0.049999237060546875,-0.2825007438659668,-1.3825011253356934,1.6199989318847656,4,0.06898339607566961,-1.4390252979651839,19.475000381469727,-1.4200074005409404,19.76000022888184,3.5500252725138335,20.07999992370605,0.06898339607566961
5412,2021-01-25,19.21500015258789,19.399999618530273,18.8700008392334,19.26000022888184,438271.0,-0.0033713968746194034,2.2615424342549284,0.4736884373682788,53.931028241358014,63.8974239446029,0.849862660031576,0.3662276799676967,0.131176123146318,-1.1345008904275034,16.484110518688635,0.529998779296875,0.7688886960871351,-0.4417497634887688,-1.549670062818894,0.6661705358413563,-0.9957099131538314,0.11221038617629375,1.4050309844970705,24.82010538448866,-39.25775943859193,0.5539601496650632,1,0.5600004196166992,0.11499977111816406,-0.12000036239624023,-1.3175005912780762,1.5450000762939489,0,0.0684361448667754,3.4138330198235187,19.280000686645508,-1.4390252979651839,19.475000381469727,-1.4200074005409404,19.76000022888184,0.0684361448667754
5413,2021-01-26,22.190000534057614,22.709999084472656,22.020000457763672,22.6299991607666,4765095.0,0.1548269767288577,1.300001271568989,9.77773068282896,73.25859505018201,63.151634698303,-2.0805617015297067,-2.507765318559734,-2.8217017272516607,-4.05949045765254,17.87313149092709,3.4949989318847656,0.7674549802578028,2.387500572204587,0.8195767698219818,3.955424374587192,1.6035386710132862,3.171462473395888,-3.319999694824215,86.45836489483492,23.269456129632587,0.783961901191302,1,-1.4000005722045863,-1.860000610351559,-3.0950007438659632,-4.292500972747799,-1.470001220703125,1,-0.0703019980056645,2.2615424342549284,19.21500015258789,3.4138330198235187,19.280000686645508,-1.4390252979651839,19.475000381469727,-0.0703019980056645
5414,2021-01-27,22.350000381469727,22.350000381469727,21.940000534057614,22.11000061035156,2974013.0,0.007210448110018808,2.4166686534900834,-0.5454557276991272,71.86182773652067,62.51246847113536,-2.1745117803286043,-2.545456387862288,-2.9496878430729403,-4.1804159140179245,19.031608062541892,0.4099998474121129,0.7758878226628774,2.3870003700256355,0.4833763995684137,4.290624340482857,1.4351883847970264,3.3388123552542446,-3.479999542236328,90.625029491895,29.622726737254034,0.9518119852286108,1,-1.5600004196166992,-2.020000457763672,-3.255000591278076,-4.452500820159912,-1.5500011444091797,2,-0.0827740648722115,1.300001271568989,22.190000534057614,2.2615424342549284,19.21500015258789,3.4138330198235187,19.280000686645508,-0.0827740648722115
5415,2021-01-28,21.940000534057614,22.36000061035156,21.71999931335449,22.100000381469727,1857038.0,-0.01834451187535735,-1.1333295186505943,-0.6666666666666716,64.3224614530977,62.043572555213586,-1.7248570426537349,-2.0109459065036965,-2.510650122003895,-3.7279002807329285,20.34152817754884,0.6400012969970703,0.6935675983310254,1.8325004577636683,-0.21279351553874903,3.8777944310660857,0.8098534711124614,2.8551474444148752,-2.9931997299194286,79.94794525310867,22.89218904768005,1.022646986651208,1,-1.1500005722045863,-1.5125007629394496,-3.0475001335144007,-4.042500972747799,-1.0500011444091726,3,-0.04740204604429887,2.4166686534900834,22.350000381469727,1.300001271568989,22.190000534057614,2.2615424342549284,19.21500015258789,-0.04740204604429887
5416,2021-01-29,21.309999465942386,21.76000022888184,20.90999984741211,21.420000076293945,1326669.0,-0.028714724374654055,1.1518972060996353,0.687504470352584,59.148258056286636,61.973864533798924,-1.0027822596626912,-1.260487612058391,-1.8530138631389192,-3.0605312948133765,21.558845351632552,1.0300006866455043,0.6055041541078516,1.0849993705749554,-0.9527213113355728,3.1227200524854837,0.06613902961969131,2.1038597115302196,-2.28793469619751,63.54165994044509,10.439145418136405,1.0188603409552648,1,-0.519999504089359,-0.7274999618530309,-2.4174990653991735,-3.412499904632572,0.07999992370605469,4,-0.02815581400781586,-1.1333295186505943,21.940000534057614,2.4166686534900834,22.350000381469727,1.300001271568989,22.190000534057614,-0.02815581400781586
5417,2021-02-01,21.3700008392334,21.549999237060547,21.239999771118164,21.350000381469727,1009368.0,0.0028156440541871053,-1.5833108161805611,-0.18182133444306317,57.119204775188805,61.122681220160906,-0.9275228592982643,-1.200500329394643,-1.8784714351155465,-3.0822768036177237,22.33228668782342,0.3099994659423828,0.534682134943413,1.0297507286071763,-0.992401740730493,3.0519031979448457,0.01867449393834164,2.040826963276011,-2.2741773831939653,25.55562148862266,-22.018773467247552,1.0110762346688345,2,-0.5800008773803711,-0.6750011444091797,-2.4775004386901855,-3.472501277923584,-0.11000061035155895,0,-0.0219935050185045,1.1518972060996353,21.309999465942386,-1.1333295186505943,21.940000534057614,2.4166686534900834,22.350000381469727,-0.0219935050185045
5418,2021-02-02,21.34000015258789,21.479999542236328,21.26000022888184,21.350000381469727,2138326.0,-0.001403869231040411,-1.5882260543706976,-0.5,57.213931921938624,60.76750090878565,-0.7822579731480381,-1.0336888429347368,-1.815014048312726,-3.0130878010120767,23.72333927817931,0.21999931335448863,0.5254426476557832,0.8792500495910645,-1.0751521911456052,2.833652290327734,-0.09795107077727039,1.8564511699593993,-2.171893183979794,29.65517785687797,-12.79462000926975,0.9772011203683347,2,-0.5500001907348633,-0.5875005722045898,-2.4474997520446777,-3.442500591278076,0.020000457763668322,1,-0.027179002790949647,-1.5833108161805611,21.3700008392334,1.1518972060996353,21.309999465942386,-1.1333295186505943,21.940000534057614,-0.027179002790949647
5419,2021-02-03,21.38999938964844,21.690000534057614,21.290000915527344,21.3700008392334,1126075.0,0.0023429820385678646,-3.444479766029779,-1.9998092695025487,57.14284356420591,60.767498560231616,-0.6445028060566074,-0.9675054653679354,-1.8330259788106567,-3.023369806606393,24.701079856663334,0.3999996185302699,0.5779230811314235,0.823999309539797,-1.0901080395329537,2.7381066586125478,-0.1330543649965783,1.7810529840761724,-2.151054578723052,33.10339928809927,-4.0213167421019165,0.9570536745363757,2,-0.5999994277954137,-0.6374998092651403,-2.5062494277954137,-3.4924998283386266,-0.10999870300293324,2,-0.03132305261393298,-1.5882260543706976,21.34000015258789,-1.5833108161805611,21.3700008392334,1.1518972060996353,21.309999465942386,-0.03132305261393298
5420,2021-02-04,21.5,21.600000381469727,21.170000076293945,21.399999618530273,1380308.0,0.005142618676501343,1.8666577657403345,5.000381497376317,62.83186169329307,61.870001388007935,-0.488411099988177,-0.9908746579248096,-1.9292502576153794,-3.097799655647293,24.986287462077907,0.43000030517578125,0.6057769474059427,0.8467498779296889,-1.0707849949112571,2.764284750770635,-0.1120175584907841,1.805517314350162,-2.191634103603665,69.41175150624346,30.284061092465663,0.9587674364204728,2,-0.7100000381469727,-0.7475004196166992,-2.6337499618530273,-3.6025004386901855,-0.12000083923339844,3,-0.03255817502043967,-3.444479766029779,21.38999938964844,-1.5882260543706976,21.34000015258789,-1.5833108161805611,21.3700008392334,-0.03255817502043967
5421,2021-02-05,21.270000457763672,21.51000022888184,21.21999931335449,21.459999084472656,738723.0,-0.010697653127271112,1.0,-1.8999790192450743,62.11723298046563,62.779579692353224,0.05984936838115118,-0.7189787865763506,-1.6877017979442712,-2.836319255951878,24.727628091793573,0.29000091552735086,0.6752830833367938,0.5667503356933601,-1.3608314936599655,2.4943321650466856,-0.3970405789833009,1.530541250370021,-1.8936018976058087,19.230825661152608,-21.17612589966737,0.9637909146766628,2,0.5399990081787109,-0.5175008773803711,-2.403750419616699,-3.3725008964538574,-0.5,4,-0.017865588149365896,1.8666577657403345,21.5,-3.444479766029779,21.38999938964844,-1.5882260543706976,21.34000015258789,-0.017865588149365896
5422,2021-02-08,21.15999984741211,21.46999931335449,21.06999969482422,21.32999992370605,1061033.0,-0.0051716317811084656,-1.2857096146614801,0.8947437107233736,59.59146849844318,61.26101007549336,0.5305562123984835,-0.5580429790993193,-1.5647745045234274,-2.699069770823776,24.36714608339544,0.3999996185302699,0.7887134176842601,0.40624971389770437,-1.5132071602627057,2.3257065880581145,-0.5534787231825007,1.3659781509779094,-1.7169292767679494,14.516133994136531,-24.693186624904364,0.9597284370802054,2,0.47500038146972656,-0.4075002670288086,-2.2937498092651367,-3.262500286102295,-0.3999996185302699,0,0.010869543662329617,1.0,21.270000457763672,1.8666577657403345,21.5,-3.444479766029779,21.38999938964844,0.010869543662329617
5423,2021-02-09,20.350000381469727,21.190000534057614,19.899999618530273,21.07999992370605,2380714.0,-0.03827974819392288,1.7157892200757445,4.294113027185385,54.820260521266896,59.36750260713183,1.1757458414969442,0.2522901466068319,-0.7561521623295029,-1.8591495252169352,22.785272327580373,1.2900009155273402,0.9319583867344043,-0.39574975967407156,-2.3208096840770835,1.5293101647289404,-1.3582797218755758,0.5667802025274327,-0.8415912405489969,25.139694568641126,-16.89584251938566,0.9625299622015054,2,0.7799997329711914,0.4024991989135742,-1.5162501335144043,-2.452500820159912,0.6599998474121129,1,0.044717436381020326,-1.2857096146614801,21.15999984741211,1.0,21.270000457763672,1.8666577657403345,21.5,0.044717436381020326
5424,2021-02-10,20.21999931335449,20.549999237060547,20.18000030517578,20.399999618530273,1712643.0,-0.006388258755690934,-1.846164003697346,0.24657591513600272,56.244747999923234,58.46997889011244,1.0860409504339046,0.382196965542299,-0.6105304058132432,-1.691935819220621,21.117912148377695,0.3699989318847656,1.0905158991009216,-0.5132508277893102,-2.4490664480041353,1.422564792425515,-1.4811586378967228,0.45465698231810237,-0.6475583735627204,18.823503012487308,-26.78066683121844,0.9679078101074127,2,0.610000610351566,0.5550003051757848,-1.3374991416931117,-2.322499752044674,0.720001220703125,2,0.056379888017312974,1.7157892200757445,20.350000381469727,-1.2857096146614801,21.15999984741211,1.0,21.270000457763672,0.056379888017312974
5425,2021-02-11,20.46999931335449,20.46999931335449,20.200000762939453,20.21999931335449,822741.0,0.012363996463386817,1.159988403320284,-1.3888865341414551,59.88370250958741,58.551694940479194,0.6767613396391532,0.13436004187409623,-0.8418438548530425,-1.901135257381032,19.360445753242818,0.2699985504150355,0.8714089578690292,-0.2602507591247587,-2.197578038913221,1.6770765206637037,-1.22891439901899,0.7084128807694725,-0.8348072106691014,35.40369433150388,-13.254032800153709,0.9686636398942311,2,0.3250007629394567,0.3200006484985387,-1.5762491226196254,-2.572499752044674,0.2600002288818395,3,0.03957017100447979,-1.846164003697346,20.21999931335449,1.7157892200757445,20.350000381469727,-1.2857096146614801,21.15999984741211,0.03957017100447979
5426,2021-02-12,20.989999771118164,21.0,20.450000762939453,20.559999465942386,824136.0,0.025403052037448415,1.4444369092527445,1.7200012207031108,63.70655187822905,59.28362239637256,0.11912234297043511,-0.3284467909512472,-1.3323779079775875,-2.3813679427999475,18.94583341381348,0.5499992370605469,0.6556187164218592,0.21274967193603445,-1.7005513803631516,2.1260507242352205,-0.7439008542135568,1.1694001980856257,-1.2933115287970303,69.42677480647104,17.02035979007514,0.9566505261495922,2,-0.19499969482421875,-0.19999980926513672,-1.9049997329711914,-3.0925002098083496,-0.31999969482421875,4,0.018580247446456255,1.159988403320284,20.46999931335449,-1.846164003697346,20.21999931335449,1.7157892200757445,20.350000381469727,0.018580247446456255
5427,2021-02-15,20.84000015258789,21.1299991607666,20.809999465942386,21.01000022888184,591025.0,-0.00714624202791414,-1.7825885045652239,-0.39534873405370113,31.50686148429216,56.42728123663406,0.2078977967262965,-0.10881139332996526,-1.1485669110029768,-2.193186788102526,19.0205018930179,0.3199996948242152,0.5098633566430877,0.015000057220458274,-1.851640654686264,1.8816407691271806,-0.9183202987329047,0.9483204131738212,-1.0830456934237276,72.8682067387025,23.745946978055926,0.9333203559533618,2,-0.04500007629394531,-0.05000019073486328,-1.518749713897705,-2.872499942779541,0.030000686645507812,0,-0.0033589104756088783,1.4444369092527445,20.989999771118164,1.159988403320284,20.46999931335449,-1.846164003697346,20.21999931335449,-0.0033589104756088783
5428,2021-02-16,20.700000762939453,21.06999969482422,20.700000762939453,20.920000076293945,486027.0,-0.006717820951217868,-2.3636371517994155,1.2941130271852885,27.27275115636199,53.10838208020696,0.27665987621900356,0.0843427828714951,-0.979393184218317,-2.0135961069632415,18.804968877845972,0.3699989318847656,0.43069305744378283,-0.15599937438964773,-1.9908680990902425,1.678869350310947,-1.0734337367399434,0.7614349879606479,-0.8839854112691192,54.73695622930775,10.415715697031423,0.9174343623502971,2,0.049999237060546875,0.08999919891357422,-1.3787503242492676,-2.7325005531311035,0.2199993133544922,1,0.002898524817922077,-1.7825885045652239,20.84000015258789,1.4444369092527445,20.989999771118164,1.159988403320284,20.46999931335449,0.002898524817922077
5429,2021-02-17,20.71999931335449,20.71999931335449,20.51000022888184,20.559999465942386,549171.0,0.0009661135110119456,1.624991059294785,-0.727274303598799,31.17283042148847,49.59071193889534,0.16944622461970482,0.14751576591782722,-0.9732520785488141,-2.0036242493200156,18.29688696747406,0.20999908447264914,0.36028999201419154,-0.18400077819824645,-1.946966633788847,1.578965077392354,-1.0654837059935467,0.6974821495970538,-0.8461042870281084,55.91391895189949,15.43417491691438,0.8814829277953002,2,-0.014999389648433947,0.07000064849853871,-1.178749561309811,-2.532499790191647,0.2700004577636754,2,0.013996183645645255,-2.3636371517994155,20.700000762939453,-1.7825885045652239,20.84000015258789,1.4444369092527445,20.989999771118164,0.013996183645645255
5430,2021-02-18,20.649999618530273,20.770000457763672,20.61000061035156,20.75,503929.0,-0.003378363761773806,1.2856909306413227,-0.6250029802351087,37.68657141311735,46.87619398696775,0.11867332208484882,0.32681278802789393,-0.8759364782178167,-1.8984877678859142,18.30277993016783,0.15999984741211293,0.2836702385662413,-0.3127504348754897,-1.9489640225557885,1.323463152804809,-1.1308572287156373,0.5053563589646579,-0.7193825110409691,29.411665708315216,-7.814195750063167,0.8181067938401492,2,0.034999847412109375,0.1400003433227539,-1.1087498664855957,-2.4625000953674316,0.2800006866455078,3,0.014043628130002928,1.624991059294785,20.71999931335449,-2.3636371517994155,20.700000762939453,-1.7825885045652239,20.84000015258789,0.014043628130002928
5431,2021-02-19,20.61000061035156,20.84000015258789,20.540000915527344,20.649999618530273,687494.0,-0.001936998010538482,-2.3333545262845576,0.39998855595189425,35.714270348951814,44.2231719703576,0.06169359946256847,0.4970446596794922,-0.8006248439797048,-1.8216311592728474,19.03592650068263,0.2999992370605469,0.19593810812458656,-0.4192494392395041,-1.8644605907989593,1.0259617123199511,-1.1418550150192317,0.30335613654022353,-0.623795863322588,16.129121572149145,-21.640481609384793,0.7226055757797272,2,-0.06500053405761363,0.1799993515014684,-1.0687508583068812,-2.2850012779235804,0.4899997711181676,4,0.0058223643052439655,1.2856909306413227,20.649999618530273,1.624991059294785,20.71999931335449,-2.3636371517994155,20.700000762939453,0.0058223643052439655
5432,2021-02-22,20.530000686645508,20.780000686645508,20.489999771118164,20.57999992370605,676789.0,-0.0038816070517664336,-3.46151588955075,1.2500119212243483,35.05534483984238,42.02707022797709,0.047975296427885894,0.7173935140921124,-0.6832571858258873,-1.706062163028065,20.177516977472347,0.29000091552734375,0.052088233780548165,-0.5649993896484382,-1.7608081635010038,0.6308093842041274,-1.1629037765747228,0.03290499727784635,-0.48932005286766156,6.896710480882116,-30.581585219090247,0.5979043869262829,2,0.1249990463256836,0.25999927520751953,-0.9887509346008301,-1.9825010299682617,0.37999916076660156,0,0.006819258887775126,-2.3333545262845576,20.61000061035156,1.2856909306413227,20.649999618530273,1.624991059294785,20.71999931335449,0.006819258887775126
5433,2021-02-23,20.6299991607666,20.6299991607666,20.290000915527344,20.56999969482422,796753.0,0.00487084611673394,10.333375719235782,-1.2000076295110336,36.23186202387913,39.80341623063887,-0.009083744875031385,0.5212563744164171,-0.743471943617422,-1.7703473498212858,17.713192938869902,0.3399982452392578,-0.07839818015210298,-0.3870008468627937,-1.481275237249129,0.7072735435235415,-0.9341380420559631,0.1601363483303757,-0.5359321579748588,61.81794852232294,22.803672073462074,0.5471371951931677,2,0.03500080108642578,0.16000080108642578,-1.0774993896484375,-2.0824995040893555,0.2700004577636719,1,0.011633625217165378,-3.46151588955075,20.530000686645508,-2.3333545262845576,20.61000061035156,1.2856909306413227,20.649999618530273,0.011633625217165378
5434,2021-02-24,20.5,20.68000030517578,20.34000015258789,20.600000381469727,501790.0,-0.006301462242123135,1.6153834867769505,-1.6666878596178911,32.01435591189954,36.706822164229095,0.1841787653268625,0.5328724751123346,-0.590981923768382,-1.612772318579232,15.272986567290282,0.3400001525878906,-0.19389706992379274,-0.4244999885559082,-1.3429766492995476,0.4939766721877312,-0.8837383189277261,0.034738341815909735,-0.3536143555746385,38.18170468653549,2.8880609480660766,0.45923833037181955,2,0.21000003814697266,0.28999996185302734,-0.848750114440918,-1.6700000762939453,0.29000091552734375,2,0.02048780859970467,10.333375719235782,20.6299991607666,-3.46151588955075,20.530000686645508,-2.3333545262845576,20.61000061035156,0.02048780859970467
5435,2021-02-25,20.899999618530273,20.959999084472656,20.489999771118164,20.56999969482422,989654.0,0.019512176513671875,1.0888911494559803,-3.299986648610502,43.72878879278853,34.48707071029126,-0.16585191653080855,0.05371783040204292,-0.9485495257174072,-1.9827498078242698,13.215483141508924,0.4699993133544922,-0.2122018455794219,0.027499675750732422,-0.7568707862086548,0.8118701377101196,-0.36468555522896295,0.4196849067304278,-0.7023417053039651,91.0448313557585,51.50025825827082,0.39218523097969393,2,-0.18999958038330078,-0.1099996566772461,-1.1475000381469727,-2.0699996948242188,-0.010000228881832385,3,0.00430622747514775,1.6153834867769505,20.5,10.333375719235782,20.6299991607666,-3.46151588955075,20.530000686645508,0.00430622747514775
5436,2021-02-26,20.709999084472656,20.989999771118164,20.57999992370605,20.729999542236328,1186900.0,-0.00909093480983414,-1.928583106266981,-0.06060746178077046,42.57423249548342,35.71677860042362,-0.022066941793216444,0.20708019655712917,-0.7221243934495334,-1.7644053957843973,12.265861947237026,0.4099998474121129,-0.23287780425179605,-0.13250083923339773,-0.8919156452196368,0.6269139667528414,-0.5122082422265173,0.24720656375972183,-0.4620943478214201,59.99983651270705,16.57512963363736,0.3797074029931192,2,-0.029998779296875,0.0800008773803711,-1.0124993324279785,-1.8799991607666016,0.030000686645507812,4,0.010622946906263753,1.0888911494559803,20.899999618530273,1.6153834867769505,20.5,10.333375719235782,20.6299991607666,0.010622946906263753
5437,2021-03-01,20.899999618530273,21.049999237060547,20.690000534057614,20.809999465942386,571429.0,0.009174338119602776,-1.1818234362536881,-4.499904634750919,61.41079133729894,39.509894176083286,-0.22647810695598025,-0.021014466588518133,-0.8737086699503749,-1.9285015674146315,11.299220922540021,0.35999870300293324,-0.2942162783607394,0.08099975585937358,-0.63768038930694,0.7996799010256872,-0.278340316723785,0.44033982844253217,-0.6028529949226105,80.2631644991442,33.099312649411466,0.3593400725831571,3,-0.22999954223632812,-0.1099996566772461,-1.2874999046325684,-1.7049999237060547,0.12000083923339844,0,0.009569414669373,-1.928583106266981,20.709999084472656,1.0888911494559803,20.899999618530273,1.6153834867769505,20.5,0.009569414669373
5438,2021-03-02,20.76000022888184,21.01000022888184,20.729999542236328,20.850000381469727,642787.0,-0.006698535512139836,-2.733304511469454,-1.0,61.15706973818839,42.84147632238328,-0.08613027446422805,0.0772663423090556,-0.6882294501492758,-1.7601950047699653,10.280341415728177,0.28000068664551137,-0.43801349101509146,-0.029999637603754792,-0.7056825477629864,0.6456832725554769,-0.3678410926833706,0.30784181747586103,-0.4145965560568783,59.15501660201423,8.059045592246406,0.33784145507961494,3,-0.09000015258789418,0.5449991226196254,-1.2074999809265172,-1.4300003051757848,0.13999938964843395,1,0.007225415071122621,-1.1818234362536881,20.899999618530273,-1.928583106266981,20.709999084472656,1.0888911494559803,20.899999618530273,0.007225415071122621
5439,2021-03-03,20.71999931335449,20.989999771118164,20.530000686645508,20.959999084472656,710624.0,-0.0019268263529063079,2.0666488648140025,2.6666596024245925,55.65612070349382,44.83809291020288,-0.051550438240806074,0.0679844927315294,-0.5845449910174843,-1.6919918147494677,8.864178520302055,0.45999908447265625,-0.3813463639409562,-0.036500549316411224,-0.6505562250309929,0.5775551263981704,-0.34352838717370204,0.2705272885408796,-0.32730373229657417,41.07138599664107,-11.513450251412479,0.3070278378572913,3,-0.04999923706054332,0.41000080108642933,-0.15999937057494762,-0.38999938964843395,0.1500015258789098,2,0.008687273703709586,-2.733304511469454,20.76000022888184,-1.1818234362536881,20.899999618530273,-1.928583106266981,20.709999084472656,0.008687273703709586
5440,2021-03-04,20.799999237060547,20.899999618530273,20.61000061035156,20.690000534057614,620845.0,0.003861000306814466,-1.1481523343953017,-0.4583283662748731,44.63273731205287,45.82903368388077,-0.120731517982545,-0.07077529920484693,-0.6015201661207783,-1.7404832118887725,7.5612553557855735,0.2899990081787145,-0.2911724739469008,0.07849941253662251,-0.42739332814955944,0.5843921532228045,-0.17444695780647024,0.33144578287971527,-0.3609575859343366,51.92294290042512,1.4078364483948533,0.2529463703430911,3,-0.12999916076660156,0.3300008773803711,-0.23999929428100586,-0.4699993133544922,-0.07999992370605824,3,-0.0004806885528817473,2.0666488648140025,20.71999931335449,-2.733304511469454,20.76000022888184,-1.1818234362536881,20.899999618530273,-0.0004806885528817473
5441,2021-03-05,20.88999938964844,20.940000534057614,20.6299991607666,20.729999542236328,630277.0,0.004326930571590504,1.3846063558203376,1.4545612179431457,51.46197004004339,47.65199203945867,-0.18644351203662168,-0.2010097326674476,-0.6396902560031954,-1.8025225704360288,6.2155528491917265,0.3100013732910121,-0.22357275618333716,0.1874996185302784,-0.2564004596806413,0.6313996967411981,-0.034450420575183216,0.40944965763574004,-0.40553858985530056,69.23071280017969,20.653199003637106,0.22195003910546066,3,-0.21999931335449574,-0.059999465942386365,-0.28124952316284535,-0.5599994659423864,-0.029998779296882105,4,0.0,-1.1481523343953017,20.799999237060547,2.0666488648140025,20.71999931335449,-2.733304511469454,20.76000022888184,0.0
5442,2021-03-08,21.38999938964844,21.440000534057614,20.850000381469727,21.0,1172223.0,0.02393489777925817,1.4081556391153252,2.4374985098824276,66.66666666666673,51.0336369997684,-0.6164500437522769,-0.7197997655521213,-1.0785636573200676,-2.2621094922431233,5.366889131673985,0.5900001525878871,-0.16977254741931702,0.6759996414184606,0.17407094161333703,1.1779283412235841,0.4250352915159006,0.9269639913210206,-0.8610278241617095,94.50536782491031,44.7775648212812,0.2509643499025618,3,-0.49999904632568715,-0.5949993133544957,-0.7037496566772496,-1.0599994659423864,-0.5900001525878942,0,-0.03038801482363951,1.3846063558203376,20.88999938964844,-1.1481523343953017,20.799999237060547,2.0666488648140025,20.71999931335449,-0.03038801482363951
5443,2021-03-09,21.26000022888184,21.540000915527344,21.15999984741211,21.5,14925172.0,-0.006077567296683184,1.3749947846196944,-0.6153849915880756,62.38536203810166,54.408193236013076,-0.4332478859630342,-0.5461305561193903,-0.9041295485674254,-2.091005037315586,6.1842402151249045,0.3800010681152344,-0.10547366446937545,0.5005004882812543,-0.026835416506919785,1.0278363930694283,0.23683253588716724,0.7641684406753413,-0.6874081130153904,72.27716602049775,22.368049801075145,0.2636679523940867,3,-0.24499988555908558,-0.4650001525878942,-0.5175004005432164,-0.9300003051757848,-0.3400001525878942,1,-0.01128879438073227,1.4081556391153252,21.38999938964844,1.3846063558203376,20.88999938964844,-1.1481523343953017,20.799999237060547,-0.01128879438073227
5444,2021-03-10,21.36000061035156,21.459999084472656,21.200000762939453,21.239999771118164,2263887.0,0.004703686754145453,-1.5999980926404531,-0.5000039736467672,66.06339137376736,56.88981574501073,-0.4452511025173642,-0.5864114876271849,-0.9532646897850547,-2.152733430258454,7.045761966759267,0.2599983215332031,-0.024080545841890455,0.5435008049011181,0.01525536175152098,1.0717462480507152,0.2793780833263213,0.8076235264759148,-0.744660355112984,80.64513482694376,26.980661212954516,0.2641227215747983,3,-0.32499980926513317,-0.5650005340576136,-0.5887508392333949,-1.0300006866455043,-0.3400001525878871,2,-0.021535626342555347,1.3749947846196944,21.26000022888184,1.4081556391153252,21.38999938964844,1.3846063558203376,20.88999938964844,-0.021535626342555347
5445,2021-03-11,21.280000686645508,21.56999969482422,21.270000457763672,21.3700008392334,869745.0,-0.003745314673225253,-4.454501317797198,-0.7499960263848271,64.88890320578963,59.36922360171141,-0.3416025501270923,-0.46653643777947806,-0.8193789830457305,-2.0418032203431764,8.020613625571697,0.2999992370605469,0.05081510197904393,0.4230008125305176,-0.11745139453877229,0.9634530195998074,0.15277470899587087,0.6932269160651643,-0.62276725482225,69.14905921096684,10.293097471869132,0.27022610353464527,3,-0.23000049591064453,-0.5300006866455078,-0.5087509155273438,-0.9500007629394531,-0.46000099182128906,3,-0.01926690950106069,-1.5999980926404531,21.36000061035156,1.3749947846196944,21.26000022888184,1.4081556391153252,21.38999938964844,-0.01926690950106069
5446,2021-03-12,21.3799991607666,21.440000534057614,21.18000030517578,21.299999237060547,1261493.0,0.004699176263835758,1.5999675755062128,-0.8888865341414827,68.72246103793529,60.181631346226574,-0.37611986419848975,-0.5647753765093952,-0.8603172571944633,-2.104547078629828,8.30873369746661,0.2600002288818324,0.15968239401494344,0.5034993171691902,-0.08331278377836782,1.0903114181167481,0.2100932666954094,0.7969053676429709,-0.6817104158903575,73.61101176994175,7.844541320179118,0.29340605047377905,3,-0.3299989700317383,-0.6449995040893555,-0.6087493896484375,-1.0499992370605469,-0.4099998474121129,4,-0.030869966011188965,-4.454501317797198,21.280000686645508,-1.5999980926404531,21.36000061035156,1.3749947846196944,21.26000022888184,-0.030869966011188965
5447,2021-03-15,20.770000457763672,21.059999465942386,20.770000457763672,21.059999465942386,1004313.0,-0.028531278154692807,-1.0000000000000244,-3.6249910592948016,52.51801177205924,59.221736016656656,0.23858943391846665,0.041856228978062404,-0.20051392750704622,-1.4596643110200205,8.104606504181644,0.6099987030029297,0.18969220972710943,-0.10299940109252859,-0.6915605355128598,0.4855617333278026,-0.3972799683026942,0.191281166117637,-0.0314775060954986,0.0,-63.528554625381844,0.2942805672101658,3,0.2799997329711914,-0.03500080108642578,0.5112490653991699,-0.4400005340576172,0.15999984741210938,0,0.004333180096500522,1.5999675755062128,21.3799991607666,-4.454501317797198,21.280000686645508,-1.5999980926404531,21.36000061035156,0.004333180096500522
5448,2021-03-16,20.76000022888184,20.90999984741211,20.559999465942386,20.84000015258789,863592.0,-0.00048147465871117845,2.1818315805900337,0.2758627493537856,54.88722613213067,59.136303286505196,0.2778036884714439,0.05963969889354459,-0.13544628523504443,-1.4164799120509919,7.893559317755779,0.350000381469723,0.2409462400239093,-0.1159996032714794,-0.7014513361741237,0.4694521296311649,-0.4087254697228033,0.17672626317984452,1.9499988555908168,19.802051249124293,-44.99396761153086,0.29272586645132254,3,0.3049993515014613,-0.025000572204593396,0.43374967575072887,-0.4300003051757848,0.15999984741210582,1,0.001926734476768388,-1.0000000000000244,20.770000457763672,1.5999675755062128,21.3799991607666,-4.454501317797198,21.280000686645508,0.001926734476768388
5449,2021-03-17,21.01000022888184,21.1200008392334,20.82999992370605,20.86000061035156,749949.0,0.012042389077250304,-1.76190043687154,-1.8749970197650911,52.19124868347269,59.97613788332963,0.08187658029751077,-0.17657319222780288,-0.3377829264621859,-1.6287108426116426,8.106592374572994,0.36000061035155895,0.22383795321646005,0.11950035095215128,-0.4640450999113348,0.7030458018156374,-0.17227237447959354,0.4112730763838961,1.6569988632202097,44.554520887351416,-16.22220242031836,0.29177272543174315,3,0.05499935150146129,-0.1350002288818395,-0.06875038146973012,-0.6800003051757848,-0.01000022888183949,2,-0.004283681656708116,2.1818315805900337,20.76000022888184,-1.0000000000000244,20.770000457763672,1.5999675755062128,21.3799991607666,-0.004283681656708116
5450,2021-03-18,20.940000534057614,21.15999984741211,20.86000061035156,21.020000457763672,1039281.0,-0.003331732225685502,-1.499996026353181,-0.5333341810459911,54.811750876064416,60.34833575399863,0.19425154179436888,-0.08825844554002416,-0.2351023610091083,-1.5176125974926684,8.290316647469611,0.2999992370605504,0.2168381396828174,0.03500061035155966,-0.537693862515102,0.6076950832182213,-0.2513466260817694,0.3213478467848887,1.6848585655212425,43.18188714578582,-16.96222311240564,0.28634723643332993,3,0.12499904632568715,-0.0550003051757777,-0.13750076293944957,-0.610000610351559,0.09000015258789418,3,0.0038204356096334102,-1.76190043687154,21.01000022888184,2.1818315805900337,20.76000022888184,-1.0000000000000244,20.770000457763672,0.0038204356096334102
5451,2021-03-19,20.729999542236328,21.11000061035156,20.729999542236328,20.940000534057614,2411256.0,-0.010028700404268509,-2.619040698994526,2.625014901175244,46.47302444811493,58.104597729715096,0.42372944902360743,0.13828337198757623,-0.010789490853269967,-1.2517489842042053,8.278529550793099,0.3800010681152308,0.2273784005614381,-0.18100032806396626,-0.7430980172509436,0.38109736112301107,-0.46204917265745493,0.1000485165295224,1.8535623646697985,28.333328035145634,-28.056914798908714,0.28104884459348956,3,0.33500003814697266,0.20000076293945312,0.0625004768371582,-0.39999961853027344,0.6700000762939453,4,0.004341541465281651,-1.499996026353181,20.940000534057614,-1.76190043687154,21.01000022888184,2.1818315805900337,20.76000022888184,0.004341541465281651
5452,2021-03-22,20.670000076293945,20.920000076293945,20.6200008392334,20.780000686645508,2195809.0,-0.002894330307154025,-1.857148047229791,0.5238099563128489,48.06866460923871,56.51385357095254,0.41443919012035124,0.22062033342296417,0.06698831190220744,-1.1275254281201654,8.269112426964362,0.2999992370605469,0.25982189928216215,-0.24799976348877095,-0.7933574228974791,0.2973578959199372,-0.520678593193125,0.024679066215583134,1.8730905817929049,18.33342340251658,-36.14945298068293,0.2726788297043544,3,0.39499950408935547,0.26000022888183594,0.12249994277954102,-0.3400001525878906,0.6299991607666016,0,0.014513751134650699,-2.619040698994526,20.729999542236328,-1.499996026353181,20.940000534057614,-1.76190043687154,21.01000022888184,0.014513751134650699
5453,2021-03-23,20.8700008392334,21.0,20.65999984741211,20.670000076293945,13879264.0,0.009675895607220264,-2.0908933277847135,-1.8181786655569427,53.01208141704643,55.06370802020577,0.17131481263405135,0.04165760882908387,-0.12414920836462073,-1.2624451109864978,8.651337273815832,0.3400001525878906,0.2774316888794779,-0.05999908447265767,-0.5889903015654987,0.46899213262018336,-0.3244946930190764,0.20449652407376107,1.633427995010564,46.296381329141866,-9.474703573698612,0.2644956085464198,3,0.19499874114990234,0.05999946594238281,-0.07750082015991211,-0.5400009155273438,0.4599990844726527,1,0.0028749144000794757,-1.857148047229791,20.670000076293945,-2.619040698994526,20.729999542236328,-1.499996026353181,20.940000534057614,0.0028749144000794757
5454,2021-03-24,20.920000076293945,21.030000686645508,20.739999771118164,20.8799991607666,2288849.0,0.00239574676808596,1.230757944775375,0.20000381468271378,52.43904424666234,53.68039035808052,0.05848852079650868,0.026073871792078762,-0.1632319200271084,-1.2544752208028527,8.99724315816136,0.29000091552734375,0.21752443656353648,-0.03099985122680593,-0.5199473074983061,0.45794760504469423,-0.27547357936255423,0.21347387690894237,1.5445601705839849,55.55551630962683,-0.6733200378411937,0.24447372813574966,3,0.07999992370605469,0.010000228881835938,-0.15000009536743164,-0.5900001525878906,0.48999977111816406,2,0.0,-2.0908933277847135,20.8700008392334,-1.857148047229791,20.670000076293945,-2.619040698994526,20.729999542236328,0.0
5455,2021-03-25,20.989999771118164,21.190000534057614,20.809999465942386,20.989999771118164,673173.0,0.0033460657059720678,-1.1111134658585196,0.0,52.04919090005864,51.82780478720534,-0.0636693847288825,-0.03882826949968177,-0.22321093131602865,-1.2716575854559977,9.042782483842371,0.38000106811522727,0.17416410093915857,0.03449983596801687,-0.45412780746083925,0.523127479396873,-0.2098139857464112,0.2788136576824449,1.436469260141056,64.91212806681787,9.901305031820087,0.24431382171442806,3,-0.11499977111816406,-0.05999946594238281,-0.24249982833862305,-0.6599998474121094,0.15999984741210938,3,0.0004764282511140472,1.230757944775375,20.920000076293945,-2.0908933277847135,20.8700008392334,-1.857148047229791,20.670000076293945,0.0004764282511140472
5456,2021-03-26,20.93000030517578,21.09000015258789,20.86000061035156,21.06999969482422,864980.0,-0.002858478637286166,1.55554613656597,-100.0,38.50000095367599,50.2702480296072,-0.08293676420355567,0.040578708022891874,-0.13820712722856143,-1.1642419794861354,9.043193958401263,0.22999954223633168,0.10696478521936115,-0.036499691009520774,-0.5115742364560738,0.43857485443703226,-0.2740369637327973,0.20103758171375574,1.4591393347771024,54.38590033596158,4.190315403115292,0.23753727272327593,3,-0.05500030517578125,0.0,-0.19250059127807617,-0.6000003814697266,0.3999996185302699,4,0.0047778490211010105,-1.1111134658585196,20.989999771118164,1.230757944775375,20.920000076293945,-2.0908933277847135,20.8700008392334,0.0047778490211010105
5457,2021-03-29,21.100000381469727,21.190000534057614,20.959999084472656,21.0,506691.0,0.008122315996904605,-1.5555402498595603,-0.714291553133515,46.078429539262345,49.29149285262183,-0.22484886479894683,-0.11981240333073728,-0.27539268934463124,-1.2853559955837,9.02884821384647,0.2600002288818324,0.04747881435373813,0.12350034713745117,-0.3540934463749572,0.6010941406498596,-0.11529654961875124,0.3622972438936536,1.2525564550029458,83.01886113440369,34.145168986251534,0.23879689675620402,3,-0.19499969482421875,-0.1700000762939453,-0.43250036239624023,-0.7700004577636719,0.2099990844726598,0,0.014217973063356482,1.55554613656597,20.93000030517578,-1.1111134658585196,20.989999771118164,1.230757944775375,20.920000076293945,0.014217973063356482
5458,2021-03-30,20.90999984741211,21.13999938964844,20.899999618530273,21.09000015258789,431616.0,-0.009004764484482064,-1.3999885559518943,-1.7999961853172863,39.43658818767625,47.87430835308889,-0.012665154124285039,0.08643339773202996,-0.06039528449391085,-1.0489939850197416,8.952089338581176,0.23999977111816762,-0.040802941890650146,-0.0740001678466804,-0.5418913641350755,0.39389102844171475,-0.3079457659908762,0.1599454302975154,1.4067058416499556,37.777730682829954,-6.784740451788295,0.23394559814419671,3,-0.0049991607666015625,0.020000457763671875,-0.1875,-0.5799999237060547,0.5699996948242188,1,0.01865133393086582,-1.5555402498595603,21.100000381469727,1.55554613656597,20.93000030517578,-1.1111134658585196,20.989999771118164,0.01865133393086582
5459,2021-03-31,20.899999618530273,20.940000534057614,20.76000022888184,20.899999618530273,885676.0,-0.0004782510260550321,3.4999046347513185,-0.0,40.77666217297266,46.31485405274536,-0.02224917537315818,0.11658773880566997,-0.014682882113046247,-1.0065103650242015,9.144501316253049,0.18000030517577414,-0.04277054181894968,-0.09300041198730469,-0.5462042131237119,0.36020338914910255,-0.31960231255550653,0.13360148858089715,1.3815719460693963,32.55797448590309,-8.52703770127264,0.2266019005682036,3,0.005001068115234375,0.05500030517578125,-0.1724996566772461,-0.5699996948242188,0.6499996185302734,2,0.020574177656660364,-1.3999885559518943,20.90999984741211,-1.5555402498595603,21.100000381469727,1.55554613656597,20.93000030517578,0.020574177656660364
5460,2021-04-01,20.790000915527344,20.93000030517578,20.65999984741211,20.86000061035156,545524.0,-0.005263095933523476,1.5714441416893732,-100.0,35.748819423648385,45.12327571669352,0.07178325040639422,0.23800144435804427,0.13967391009897057,-0.8669727243546212,9.254448060070718,0.2700004577636719,-0.05359925056106363,-0.20249919891357493,-0.6566205232014006,0.25162212537425077,-0.4295598610574878,0.02456146323033792,1.457139207099182,24.528471639922,-11.928245062134518,0.22706066214391368,4,0.11499977111816406,0.23999881744384766,-0.04000091552734375,-0.46000099182128906,0.7299995422363281,3,0.029821977132368005,3.4999046347513185,20.899999618530273,-1.3999885559518943,20.90999984741211,-1.5555402498595603,21.100000381469727,0.029821977132368005
5461,2021-04-06,20.88999938964844,21.049999237060547,20.6299991607666,20.850000381469727,678403.0,0.004809931203341611,1.3333421636828915,-0.5714168937330498,53.84612563089333,45.7652158302107,-0.003500584650900862,0.14546082222991075,0.09239646867700202,-0.9415006970076369,9.4012657315561,0.4200000762939453,-0.07216347405529433,-0.10250072479247763,-0.5566220490803033,0.3516205994953481,-0.3295613869363905,0.12455993735143522,1.3233979198444032,46.42849844347202,5.138825772773018,0.22706066214391368,4,0.020000457763668322,0.16000080108642223,-0.13999938964844105,-0.5599994659423864,0.7100009918212855,1,0.012446157801740743,1.5714441416893732,20.790000915527344,3.4999046347513185,20.899999618530273,-1.3999885559518943,20.90999984741211,0.012446157801740743
5462,2021-04-07,20.739999771118164,21.0,20.71999931335449,20.8700008392334,544161.0,-0.007180451072899774,-2.2940872882305783,-3.250107291020645,49.41175018624722,45.36517902678857,0.17597875096587856,0.25746779399955955,0.2965565868083502,-0.7600178545737784,8.644683117723936,0.28000068664551137,-0.09823791446575214,-0.22000036239624166,-0.6465409425486186,0.2065402177561353,-0.43327065247243013,-0.006730072320053182,1.440329581503672,21.568737447968527,-21.51204391619085,0.21327029007618772,4,0.1700000762939453,0.3100004196166992,-0.004999637603759766,-0.4099998474121094,0.7600002288818359,2,0.02844745222270939,1.3333421636828915,20.88999938964844,1.5714441416893732,20.790000915527344,3.4999046347513185,20.899999618530273,0.02844745222270939
5463,2021-04-08,21.020000457763672,21.020000457763672,20.76000022888184,20.86000061035156,786457.0,0.013500515416370762,2.2500059604701175,-1.2307579447754022,50.28902435125241,45.12628792729857,-0.08996797669645318,-0.04367417096017334,-0.020821123185793766,-1.0292608554792437,7.702078700037015,0.2800006866455078,-0.07690785792189914,0.07200031280517649,-0.3319069467788225,0.47590757238917547,-0.12995331698682122,0.2739539425971742,1.1279222971245737,92.8574347982071,47.89914862357283,0.2019536297919994,4,-0.1100006103515625,0.029999732971191406,-0.29000043869018555,-0.6900005340576172,0.779998779296875,3,0.013796336910716134,-2.2940872882305783,20.739999771118164,1.3333421636828915,20.88999938964844,1.5714441416893732,20.790000915527344,0.013796336910716134
5464,2021-04-09,20.899999618530273,21.020000457763672,20.809999465942386,21.020000457763672,346399.0,-0.005708888516654409,2.4999920527695507,-0.7500059604701452,48.87637800675512,44.77375316137596,0.030058404801671657,0.042264489655877924,0.05447957675325554,-0.8953386561410426,6.708534768345771,0.2100009918212855,-0.056608931973727294,-0.025000476837156782,-0.3794903919387522,0.32948943826443866,-0.2022454343879545,0.15224448071364094,1.2161646705790545,64.28581159940236,18.31370498580739,0.17724495755079775,4,0.010000228881835938,0.15000057220458984,0.08750009536743164,-0.5699996948242188,0.9099998474121129,4,0.027751193028339394,2.2500059604701175,21.020000457763672,-2.2940872882305783,20.739999771118164,1.3333421636828915,20.88999938964844,0.027751193028339394
5465,2021-04-12,20.8700008392334,20.940000534057614,20.739999771118164,20.920000076293945,345301.0,-0.0014353483179146975,3.4444538634343416,0.41665739489787806,54.37504991899709,46.53764749085609,0.04609236611049994,0.04213234248112485,0.05172555101120224,-0.8508927780112785,5.386428147096638,0.20000076293944957,-0.06571668631851324,-0.034499263763429155,-0.34754684016778725,0.27854831264092894,-0.1910230519656082,0.12202452443874989,1.2150401534125912,57.14324639760946,8.57065268824087,0.1565237882021785,4,0.03999900817871094,0.19499874114990234,0.029999256134033203,-0.5400009155273438,0.7099990844726527,0,0.032582576448622946,2.4999920527695507,20.899999618530273,2.2500059604701175,21.020000457763672,-2.2940872882305783,20.739999771118164,0.032582576448622946
5466,2021-04-13,20.71999931335449,20.88999938964844,20.700000762939453,20.809999465942386,436771.0,-0.007187423088020339,-1.9231175538471115,1.8000305180439355,51.479268570706154,47.13774071657207,0.18234846825220785,0.14772715657532132,0.1868658738526996,-0.6845351408964646,4.1836423456542535,0.18999862670898793,-0.08093184749191451,-0.1515007972717335,-0.3816748397514651,0.07867324520799812,-0.2665878185115993,-0.036413776031867684,1.3345408487574275,6.249552964736748,-44.241762322892775,0.11508702123986606,4,0.1649999618530309,0.34500026702881215,0.180000782012943,-0.38999938964843395,0.75,1,0.038610095121652144,3.4444538634343416,20.8700008392334,2.4999920527695507,20.899999618530273,2.2500059604701175,21.020000457763672,0.038610095121652144
5467,2021-04-14,20.86000061035156,20.86000061035156,20.670000076293945,20.850000381469727,482221.0,0.006756819577056428,36.999237078035065,-0.11111346585846911,49.69324435488861,48.27736917959566,0.005278072566245129,0.015614734220928739,0.0313894757698705,-0.8044059366292764,3.9530538455671214,0.19000053405761363,-0.09800621109008034,-0.015999507904055577,-0.2412855176089188,0.20928650180080766,-0.12864251275648897,0.09664349694837782,1.1646487378369663,54.28580770676897,3.129034734756125,0.11264300485243162,4,-0.02000141143798473,0.20499897003174183,-0.11000061035155895,-0.4325008392333949,0.6999988555908274,2,0.03547458051132324,-1.9231175538471115,20.71999931335449,3.4444538634343416,20.8700008392334,2.4999920527695507,20.899999618530273,0.03547458051132324
5468,2021-04-15,20.799999237060547,20.8799991607666,20.690000534057614,20.71999931335449,535833.0,-0.0028763840621000014,-1.714314908922378,7.99980926950539,46.34144072162852,48.8956779072241,0.05367995494443534,0.08302301221867481,0.07586662348307271,-0.7251371212185447,4.1442957213663725,0.18999862670898793,-0.077898592319535,-0.07800083160400462,-0.2996314621473566,0.14362979893934735,-0.1888161468756806,0.03281448366767137,1.1953571134830554,37.14257687969003,-12.901857441796544,0.1108153152716752,4,0.039999961853027344,0.2650003433227539,0.042500972747802734,-0.2174997329711914,0.7800006866455043,3,0.033653884068044704,36.999237078035065,20.86000061035156,-1.9231175538471115,20.71999931335449,3.4444538634343416,20.8700008392334,0.033653884068044704
5469,2021-04-16,20.920000076293945,21.0,20.729999542236328,20.76000022888184,982337.0,0.0057692713286059405,-1.4545359966708282,1.9999999999998668,47.92900610350682,50.24903198276392,-0.07061096107647202,-0.04644751432592287,-0.060195968452994464,-0.8263343054514145,4.0491891488792255,0.2700004577636719,-0.08692874197483391,0.04650001525878977,-0.16736447939372212,0.26036450991130167,-0.060432232067466174,0.15343226258504572,1.0466491365576331,75.75759327225963,26.45394988614732,0.10693224732625604,4,-0.0800008773803711,0.14499950408935547,-0.014999866485595703,-0.22500038146972656,0.6299991607666016,4,0.04206496929050196,-1.714314908922378,20.799999237060547,36.999237078035065,20.86000061035156,-1.9231175538471115,20.71999931335449,0.04206496929050196
5470,2021-04-19,21.020000457763672,21.06999969482422,20.809999465942386,20.81999969482422,1158678.0,0.004780132940011006,-1.3636253294493434,1.2500059604701896,52.60115543207426,50.11070196067291,-0.15036767570651222,-0.14772093112725315,-0.17897343899975482,-0.9167381041128877,3.954349239495007,0.2600002288818324,-0.061750340902609224,0.1425004005432129,-0.07944110848273311,0.3644419095691589,0.03152964603023989,0.2534711550561859,0.9185157601497238,87.50017881410486,37.234990922694905,0.11097075451297361,4,-0.15000057220458984,0.044999122619628906,-0.10500001907348633,-0.2675008773803711,0.5200004577636719,0,0.03758320604065113,-1.4545359966708282,20.920000076293945,-1.714314908922378,20.799999237060547,36.999237078035065,20.86000061035156,0.03758320604065113
5471,2021-04-20,20.81999969482422,21.020000457763672,20.790000915527344,20.989999771118164,1219776.0,-0.009514783947855876,-1.0000165858108387,-0.8499971389879647,42.045453313956486,49.29222453041839,0.04320263436992278,0.06257645847680138,0.006953772718315321,-0.7081265042973044,4.127882138862053,0.22999954223632812,-0.04427860847379961,-0.06200037002563619,-0.2748114041520253,0.15081066410075294,-0.16840588708883075,0.04440514703755838,1.090946188049756,37.49994039529838,-8.265956894013343,0.10640551706319498,4,0.05000019073486328,0.18000030517578125,0.08000040054321289,-0.06750011444091797,0.8000011444091797,1,0.036503373680200735,-1.3636253294493434,21.020000457763672,-1.4545359966708282,20.920000076293945,-1.714314908922378,20.799999237060547,0.036503373680200735
5472,2021-04-21,20.96999931335449,20.96999931335449,20.81999969482422,20.899999618530273,1844465.0,0.007204592734338933,3.2857220708450203,-0.41176272593654295,51.74416734957745,49.45390708578784,-0.07905391335079415,-0.06724318984311495,-0.15212036350238023,-0.8473580782344818,4.541827047419285,0.14999961853026988,-0.0005366860093936054,0.07299928665160849,-0.11807548110401456,0.26407405440723153,-0.022538097226203035,0.16853667052942,0.9139276411808552,73.68405202053849,25.796175825785667,0.09553738387781113,4,-0.0999994277954066,-0.09499931335448863,-0.07749938964843395,-0.21749973297118785,0.5300006866455114,2,0.023843586856084453,-1.0000165858108387,20.81999969482422,-1.3636253294493434,21.020000457763672,-1.4545359966708282,20.920000076293945,0.023843586856084453
5473,2021-04-22,20.93000030517578,21.049999237060547,20.899999618530273,20.959999084472656,408984.0,-0.0019074396513324432,-2.333319204848896,-0.42855585831064846,50.85716154135401,49.673994145187706,-0.05941178008339776,-0.023735637480456262,-0.09573506300742451,-0.7992690397876494,4.923293985923547,0.14999961853027344,-0.008058053165420631,0.03000030517578267,-0.16117363496951853,0.22117424532108387,-0.06558666489686615,0.1255872752484315,0.9274480995877035,58.823727406343615,8.625076450162076,0.09558697007265046,4,-0.06000041961669922,-0.05500030517578125,-0.03750038146972656,-0.17750072479248047,0.5399990081787074,3,0.030100293912122433,3.2857220708450203,20.96999931335449,-1.0000165858108387,20.81999969482422,-1.3636253294493434,21.020000457763672,0.030100293912122433
5474,2021-04-23,20.920000076293945,21.0,20.82999992370605,20.8700008392334,312470.0,-0.0004777940150991755,-1.6153643005955864,-1.6667090539165819,53.93936031127865,49.625584188774546,-0.051714458911597205,-0.014477687146797535,-0.06493593131553865,-0.7719736771983179,5.1412930442090925,0.17000007629394887,0.004733782384406027,0.020000076293946734,-0.17117386385135447,0.21117401643924794,-0.07558689377870209,0.11558704636659556,0.9114993496931163,46.428474114441414,-6.727405206911115,0.09558697007265046,4,-0.05000019073486328,-0.0149993896484375,-0.020000457763671875,-0.16750049591064453,0.5100002288818359,4,0.03154874976123945,-2.333319204848896,20.93000030517578,3.2857220708450203,20.96999931335449,-1.0000165858108387,20.81999969482422,0.03154874976123945
5475,2021-04-26,21.0,21.030000686645508,20.809999465942386,20.88999938964844,260914.0,0.0038240881173183805,1.5882194547290056,2.200045777065619,53.37424174342833,49.83613676352145,-0.12441870598208382,-0.09875312968161154,-0.13083799806340934,-0.8341175407283181,5.039701450507318,0.22000122070312145,-0.003075056015216404,0.09949998855590891,-0.09271455663856898,0.2917145337503868,0.003392715958668191,0.19560726115314964,0.8060694267861663,80.76940006162243,25.65701887403207,0.0961072725972392,4,-0.13000011444091797,-0.09499931335449219,-0.03000020980834961,-0.24750041961669922,0.3400001525878906,0,0.026190439860026116,-1.6153643005955864,20.920000076293945,-2.333319204848896,20.93000030517578,3.2857220708450203,20.96999931335449,0.026190439860026116
5476,2021-04-27,21.030000686645508,21.1200008392334,20.920000076293945,20.93000030517578,485728.0,0.0014286041259765625,-2.3333227370261462,0.9090893327785007,59.60264147797467,50.9371808883088,-0.11825729582329103,-0.12741030430006717,-0.1628652836089195,-0.8437508676867793,5.058500061692213,0.20000076293945312,0.0016462788116022864,0.12450065612792827,-0.07597021211045885,0.3249715243663154,0.024265222008736487,0.22473609024712005,0.751147340923783,70.96782132529346,11.13269874834824,0.10023543411919279,4,-0.125,-0.125,-0.05500078201293945,-0.2550010681152344,0.3699989318847656,1,0.02425107999191356,1.5882194547290056,21.0,-1.6153643005955864,20.920000076293945,-2.333319204848896,20.93000030517578,0.02425107999191356
5477,2021-04-28,21.399999618530273,21.56999969482422,21.1200008392334,21.190000534057614,649002.0,0.017593862092440293,-1.571433242506812,2.0999828339278235,61.87494263067991,52.66312554487006,-0.451032906091136,-0.49938542297395827,-0.5257975026907928,-1.188309724186432,5.344369409493402,0.5399990081787109,0.0074018851586004075,0.4794996261596687,0.19182467006818982,0.7671745822511475,0.33566214811392925,0.6233371042054081,0.35672543780647814,77.63157564517293,21.06584864805697,0.14383747804573976,4,-0.25,-0.30499935150146484,-0.4024996757507324,-0.6099996566772461,0.10000038146972656,2,0.01028043105723353,-2.3333227370261462,21.030000686645508,1.5882194547290056,21.0,-1.6153643005955864,20.920000076293945,0.01028043105723353
5478,2021-04-29,21.299999237060547,21.530000686645508,21.299999237060547,21.299999237060547,767117.0,-0.00467291510524781,0.0,0.0,62.65818582601889,54.299701069593624,-0.304690250603457,-0.3885925194177773,-0.4152334320008073,-1.0650287104499974,5.822291152401733,0.23000144958496094,0.029985246989113534,0.35999927520752095,0.02615417113096896,0.6938443792840729,0.19307672316924496,0.526921827245797,0.4327913074683174,64.47363467759527,8.517439143162463,0.16692255203827647,4,-0.11999893188476562,-0.19999980926513672,-0.30249929428100586,-0.5099992752075195,0.15000152587890625,3,0.009389707516583634,-1.571433242506812,21.399999618530273,-2.3333227370261462,21.030000686645508,1.5882194547290056,21.0,0.009389707516583634
5479,2021-04-30,21.32999992370605,21.43000030517578,21.299999237060547,21.31999969482422,761238.0,0.0014084829915534947,-4.1999237078008775,100.0,64.55688103740079,55.62811502574101,-0.3021953939269224,-0.40551804242218736,-0.4347487301285611,-1.0732540339695156,6.732204050695592,0.13000106811523438,0.04933898216965815,0.368499946594234,-0.00725320834083476,0.7442531015293028,0.18062336912669963,0.5563765240617684,0.37933479925108315,68.42109225792304,12.093935943630228,0.1878765774675348,4,-0.14999961853026988,-0.23000049591064098,-0.3324999809265101,-0.5399999618530238,0.2900009155273473,4,0.006563496959643311,0.0,21.299999237060547,-1.571433242506812,21.399999618530273,-2.3333227370261462,21.030000686645508,0.006563496959643311
5480,2021-05-03,21.40999984741211,21.520000457763672,21.239999771118164,21.31999969482422,274645.0,0.0037505824656449693,-1.2400054931640625,8.999809269505391,72.84763862029618,59.05058005977875,-0.35878633662708737,-0.46028677017891795,-0.5008608285781229,-1.1300738081980306,8.04752347350464,0.2800006866455078,0.08504346613973723,0.41749992370605327,0.0012068006063294945,0.833793046805777,0.2093533621561896,0.6256464852559169,0.2763481704047308,75.38462441348996,12.197414554364123,0.20814656154986272,5,-0.2200002670288086,-0.3100004196166992,-0.44499969482421875,-0.619999885559082,0.28000068664550426,0,0.0009341643113598419,-4.1999237078008775,21.32999992370605,0.0,21.299999237060547,-1.571433242506812,21.399999618530273,0.0009341643113598419
5481,2021-05-04,21.149999618530273,21.450000762939453,21.1299991607666,21.399999618530273,567370.0,-0.012143868787241607,-1.206900634026992,-2.7777730682829653,58.89565885903332,59.84519022749607,-0.05258248148777511,-0.18952636474908147,-0.2284181780736816,-0.844258024192829,8.909801310261006,0.32000160217285156,0.10529335335571233,0.14449968338012553,-0.2745455017358829,0.5635448684961339,-0.0650229091778769,0.35402227593812796,0.5138214282490772,6.666412352868871,-55.26543661422403,0.20952259255800398,5,0.039999961853027344,-0.05000019073486328,-0.2474994659423828,-0.3599996566772461,0.6300010681152344,1,0.008983476949623759,-1.2400054931640625,21.40999984741211,-4.1999237078008775,21.32999992370605,0.0,21.299999237060547,0.008983476949623759
5482,2021-05-05,21.32999992370605,21.36000061035156,21.07999992370605,21.07999992370605,324758.0,0.008510652880488578,-1.2400054931640625,-1.0,65.14286025689233,61.43249008477811,-0.19684698385491473,-0.3405175078368714,-0.391048875345664,-0.9960163010996688,9.726624537606053,0.2800006866455078,0.11411349596233933,0.2949999809265087,-0.12839470007369158,0.718394661926709,0.08330264042640678,0.5066973214266106,0.3117446914565605,55.555461365658864,-9.119130258926468,0.211697340500101,5,-0.14000034332275035,-0.23000049591064098,-0.4274997711181605,-0.5399999618530238,0.4500007629394567,2,0.0032817484798217667,-1.206900634026992,21.149999618530273,-1.2400054931640625,21.40999984741211,-4.1999237078008775,21.32999992370605,0.0032817484798217667
5483,2021-05-06,21.309999465942386,21.479999542236328,21.25,21.290000915527344,546271.0,-0.0009376679716457392,-3.5999732972210037,0.07999420166017046,61.818152393547166,62.30791142725239,-0.13105709222224604,-0.31376393197890806,-0.35677683597586096,-0.947363900619024,10.663413952146335,0.22999954223632812,0.16318970392359233,0.2604995727539112,-0.18024006813061888,0.7012392136384413,0.04012975231164617,0.4808693931961763,0.3101102462358192,52.272559788805935,-10.545703605484036,0.22036982044226439,5,-0.11999988555908558,-0.2100000381469762,-0.39249897003174183,-0.519999504089359,0.5900001525878871,3,0.008916027161862239,-1.2400054931640625,21.32999992370605,-1.206900634026992,21.149999618530273,-1.2400054931640625,21.40999984741211,0.008916027161862239
5484,2021-05-07,21.479999542236328,21.520000457763672,21.38999938964844,21.440000534057614,336103.0,0.00797747914379987,1.1666693157434043,2.0000953743441237,63.37205691879153,63.41877978007053,-0.23833049602141898,-0.46175854255839255,-0.506044763140018,-1.095655683710703,11.694168882656413,0.2100009918212855,0.18779338235024312,0.4014996528625474,-0.07286505639682161,0.8758643621219164,0.1643172982328629,0.6386820074922319,0.11890796501716139,90.90889386918212,29.92336123306903,0.23718235462968412,5,-0.2349996566772461,-0.38000011444091797,-0.5624990463256836,-0.6899995803833008,0.3800010681152308,4,-0.0013965912447012618,-3.5999732972210037,21.309999465942386,-1.2400054931640625,21.32999992370605,-1.206900634026992,21.149999618530273,-0.0013965912447012618
5485,2021-05-10,21.549999237060547,21.600000381469727,21.36000061035156,21.540000915527344,348912.0,0.0032588312996273405,3.363607990012549,0.24996423632633324,72.95595824466393,64.902481643036,-0.24821018304809783,-0.5040450695351595,-0.5669666104029893,-1.135974779848059,13.10567795943365,0.23999977111816762,0.222459154806824,0.43749942779540874,-0.07024559887453208,0.9452444544653495,0.1836269144604401,0.6913719411303774,-0.9899997711181605,90.38440377067828,25.336384047431068,0.2538725133349704,5,-0.20999908447265625,-0.4349994659423828,-0.6199989318847656,-0.7599992752075195,0.3800010681152344,0,0.003248334322558444,1.1666693157434043,21.479999542236328,-3.5999732972210037,21.309999465942386,-1.2400054931640625,21.32999992370605,0.003248334322558444
5486,2021-05-11,21.520000457763672,21.549999237060547,21.36000061035156,21.5,359328.0,-0.0013920547730361665,3.7500834485719263,2.0003815337657382,68.70753065707578,65.66165809041331,-0.1580120611854987,-0.4332522731488133,-0.5219261842038918,-1.0784837334214998,14.731211031250929,0.18999862670898793,0.255103058867185,0.3675005912780769,-0.13608107621091747,0.8710822587670712,0.1157097575335797,0.6192914250225741,-0.9392009735107401,84.61541283057635,19.80635836972023,0.2517908337444968,5,-0.18000030517578125,-0.4050006866455078,-0.5525002479553223,-0.7300004959106445,0.45999908447265625,1,0.007899631630008175,3.363607990012549,21.549999237060547,1.1666693157434043,21.479999542236328,-3.5999732972210037,21.309999465942386,0.007899631630008175
5487,2021-05-12,21.600000381469727,21.709999084472656,21.459999084472656,21.5,364682.0,0.0037174684946250647,-1.777743634302184,4.999904634751097,72.18542962705676,66.72024073497309,-0.2309446822817769,-0.47955792762886773,-0.5917699509556087,-1.1307261128438846,16.514748186062896,0.25,0.2891116669262104,0.41050052642822266,-0.11101442631834146,0.9320154791747868,0.1497430500549406,0.6712580028015047,-0.9988168792724572,76.08719088451396,10.086419792477713,0.26075747637328184,5,-0.2050008773803711,-0.4100008010864258,-0.6200003623962402,-0.8100004196166992,0.39999961853027344,2,0.008333347314669615,3.7500834485719263,21.520000457763672,3.363607990012549,21.549999237060547,1.1666693157434043,21.479999542236328,0.008333347314669615
5488,2021-05-13,21.5,21.56999969482422,21.34000015258789,21.51000022888184,315480.0,-0.004629647208502563,2.53847733908476,-0.10000190734139242,68.12499329447922,67.11669765242624,-0.11129450367690552,-0.34195876817850035,-0.4780527384683495,-0.9993559195212924,18.2202047513879,0.26000022888183594,0.3111596284664806,0.27550010681152415,-0.2296511104466461,0.7806513240696944,0.0229244981824408,0.5280757154406075,-0.8544638745117155,43.243326838019236,-24.19085038841545,0.25257560862908507,5,-0.10500049591064453,-0.3100004196166992,-0.5199999809265137,-0.7100000381469727,0.39999961853027344,3,0.01302328775095396,-1.777743634302184,21.600000381469727,3.7500834485719263,21.520000457763672,3.363607990012549,21.549999237060547,0.01302328775095396
5489,2021-05-14,21.799999237060547,21.799999237060547,21.46999931335449,21.549999237060547,681279.0,0.013953452886537043,1.639999389648466,-24.9994278084977,71.97800470339692,67.02007166165966,-0.37728914637710886,-0.6035971132802658,-0.7592767694661617,-1.257140471659639,19.860794824382054,0.32999992370605824,0.3092980438664803,0.5314993858337402,-0.013690827920516568,1.076689599587997,0.25890427895661006,0.8040944927108704,-1.1118845932128885,100.0,32.83769760194019,0.27259510687712923,5,-0.3599996566772461,-0.5649995803833008,-0.8199992179870605,-1.0099992752075195,0.05000114440917969,4,0.004587173622452312,2.53847733908476,21.5,-1.777743634302184,21.600000381469727,3.7500834485719263,21.520000457763672,0.004587173622452312
5490,2021-05-17,21.809999465942386,22.0,21.729999542236328,21.799999237060547,441969.0,0.00045872611155139964,-2.6000152588278675,0.04000091552735796,71.66664194176673,68.43906978196338,-0.36272709727525054,-0.5811751643209,-0.7525775159034716,-1.225876338778594,21.51160209303642,0.2700004577636719,0.3153355737146697,0.5019996643066449,-0.0805751497031757,1.0845744783164655,0.21071225730173637,0.7932870713115534,-1.055171746501955,71.2120336387024,4.3439285676125365,0.29128740700491007,5,-0.269999504089359,-0.4749994277954137,-0.8299994468689,-0.5050001144409215,-0.03999900817871449,0,0.0022925788919552215,1.639999389648466,21.799999237060547,2.53847733908476,21.5,-1.777743634302184,21.600000381469727,0.0022925788919552215
5491,2021-05-18,21.57999992370605,22.13999938964844,21.549999237060547,21.850000381469727,1169534.0,-0.010545600544167533,-2.5757386600083443,-26.999427808497344,55.42169643739405,67.35894046868577,-0.07299357134732176,-0.3070621960452975,-0.5111082166638674,-0.9622371506281482,23.001111262723033,0.5900001525878942,0.3113432084372576,0.23400011062621573,-0.3125832794340724,0.7805835006865038,-0.0392915844039301,0.5072918056563616,-0.7255584218208533,29.99999999999942,-34.03985747670046,0.27329169503014406,5,0.11499977111816762,-0.17500019073485973,-0.5925002098083461,-0.44999980926513317,0.05999946594238992,1,0.016218738772341146,-2.6000152588278675,21.809999465942386,1.639999389648466,21.799999237060547,2.53847733908476,21.5,0.016218738772341146
5492,2021-05-19,21.46999931335449,21.63999938964844,21.43000030517578,21.56999969482422,763041.0,-0.005097340627454039,-1.333343929808985,0.37037115528618075,55.08982241100268,66.61134824840306,0.06588264587174564,-0.1662035557411734,-0.4067985450186846,-0.817697477879868,24.36693360598372,0.2099990844726598,0.2846121370155821,0.09899950027465465,-0.4202262717625551,0.6182252723118644,-0.16061338574395023,0.35861238629325953,-0.4870020226929661,16.249910592947057,-45.763190194662,0.2596128860186043,5,0.2700004577636754,-0.06499958038329723,-0.4949998855590785,-0.33999919891357067,0.5,2,0.023754086874358427,-2.5757386600083443,21.57999992370605,-2.6000152588278675,21.809999465942386,1.639999389648466,21.799999237060547,0.023754086874358427
5493,2021-05-20,21.559999465942386,21.59000015258789,21.43000030517578,21.489999771118164,1693841.0,0.004191902909466583,1.4615158895507496,-0.69999427797594,56.647387372687376,65.86416274328039,0.016845871058968953,-0.2177499162854275,-0.4973702588169395,-0.8804278236942054,25.498496261790443,0.15999984741210938,0.3056132292692091,0.15749969482422088,-0.32415830064200435,0.6391576902904461,-0.08332930290889351,0.3983286925573353,-0.46130196538217305,18.30976456302896,-41.12091238210127,0.24082899773311348,5,0.1800003051757777,-0.14499950408935902,-0.6075000762939489,-0.7299995422363317,0.3999996185302699,3,0.020408188541593875,-1.333343929808985,21.46999931335449,-2.5757386600083443,21.57999992370605,-2.6000152588278675,21.809999465942386,0.020408188541593875
5494,2021-05-21,21.57999992370605,21.649999618530273,21.5,21.540000915527344,808505.0,0.0009276650398466479,-1.4999761583088294,0.5714168937328903,55.08982241100268,63.87903653954024,0.013993813915323727,-0.19580883491451218,-0.5209454594860112,-0.8706097558016701,27.08024454081831,0.14999961853027344,0.3011054751629132,0.14450016021728018,-0.28565131263060906,0.5746516330651694,-0.07057557620666444,0.3595758966412248,-0.3771722342370154,21.126734077647388,-34.78694370938538,0.21507573642394537,5,0.15999984741211293,-0.14500045776366832,-0.6275005340576136,-0.7849998474121058,0.3199996948242223,4,0.014828530859849476,1.4615158895507496,21.559999465942386,-1.333343929808985,21.46999931335449,-2.5757386600083443,21.57999992370605,0.014828530859849476
5495,2021-05-24,21.549999237060547,21.649999618530273,21.479999542236328,21.61000061035156,375333.0,-0.001390207912491559,1.42858310626703,-1.5000715273473335,63.88887049240047,63.343629854576314,0.049164693296496864,-0.12911045876708727,-0.49236279857236553,-0.8092252266460278,28.588919250495394,0.1700000762939453,0.3076872481091648,0.08699951171875142,-0.2933656875801134,0.46736471101761623,-0.10318308793068098,0.2771821113681838,-0.25345437757357203,16.901279805718744,-43.37295186699631,0.19018259964943263,5,0.1900005340576172,-0.08499908447265625,-0.5974998474121094,-0.7549991607666016,0.3800010681152344,0,0.013921167286783609,-1.4999761583088294,21.57999992370605,1.4615158895507496,21.559999465942386,-1.333343929808985,21.46999931335449,0.013921167286783609
5496,2021-05-25,21.540000915527344,21.63999938964844,21.459999084472656,21.6200008392334,919250.0,-0.000463959252305135,2.0000794748302027,1.3333015449171113,58.267765020387785,61.797222676057544,0.0696196890087073,-0.08321145356838144,-0.4871516636782829,-0.7661455415655603,29.78056232973071,0.1800003051757848,0.29806693397445017,0.05150117874145366,-0.2705498165941478,0.3735521740770551,-0.10952431892634706,0.21252667640925438,-0.15911060302422086,50.000433489678606,-10.421633863893597,0.16102549766780047,5,0.1999988555908203,-0.07500076293945312,-0.5725011825561523,-0.7450008392333984,0.1399993896484375,1,0.01067778702230826,1.42858310626703,21.549999237060547,-1.4999761583088294,21.57999992370605,1.4615158895507496,21.559999465942386,0.01067778702230826
5497,2021-05-26,21.6200008392334,21.799999237060547,21.549999237060547,21.6299991607666,701399.0,0.003714016727287328,-2.3332994252581254,0.1249791383544334,61.65420434761393,61.078246126405844,-0.008096218440034164,-0.15376812909018867,-0.5514427792806984,-0.8139396312957956,29.767505035177166,0.2599983215332031,0.2681266676739362,0.12050104141235352,-0.20384291157655454,0.4448449944012616,-0.04167093508209874,0.28267301790680577,-0.16319961901574231,51.351643933067336,-9.684007807159887,0.16217197649445392,5,0.16499900817871094,-0.14500141143798473,-0.6850008964538574,-0.8700008392333984,0.3399982452392578,2,0.0009250022959643722,2.0000794748302027,21.540000915527344,1.42858310626703,21.549999237060547,-1.4999761583088294,21.57999992370605,0.0009250022959643722
5498,2021-05-27,21.5,21.600000381469727,21.3700008392334,21.600000381469727,1746027.0,-0.005550454883222589,3.5999732972210037,10.001716901945823,50.781268626469256,58.723053228969434,0.1250555476169133,-0.018989059659993757,-0.4164812839966814,-0.659948228393084,29.424511645611013,0.25,0.2480216433683573,-0.009499835968018289,-0.3199816382797138,0.30098196634367724,-0.16474073712386783,0.14574106518783125,0.639999389648441,30.232475614678656,-25.908061326172962,0.1552409011558482,5,0.25500011444091797,-0.02500057220458629,-0.627500057220459,-0.7650003433227539,0.4500007629394531,3,0.021860433179278438,-2.3332994252581254,21.6200008392334,2.0000794748302027,21.540000915527344,1.42858310626703,21.549999237060547,0.021860433179278438
5499,2021-05-28,21.46999931335449,21.670000076293945,21.46999931335449,21.559999465942386,820559.0,-0.0013953807742098645,-3.4444538634337976,0.8999980926587142,46.77419602932999,55.957225905365355,0.11546542087123512,0.023228753537413382,-0.3796195758563279,-0.6014546821790887,29.144471581728826,0.20000076293945668,0.21267784328922446,-0.04650049209595153,-0.3460633637225321,0.25306237953062904,-0.1962819279092436,0.10328094371734053,0.6546001052856525,23.255545747704804,-27.37386198480773,0.14978143581329115,5,0.28500080108642933,0.005000114440925074,-0.5974993705749476,-0.7349996566772425,0.5400009155273509,4,0.022822533152732083,3.5999732972210037,21.5,-2.3332994252581254,21.6200008392334,2.0000794748302027,21.540000915527344,0.022822533152732083
5500,2021-05-31,21.43000030517578,21.530000686645508,21.43000030517578,21.459999084472656,377492.0,-0.0018630186054001685,-5.6669633774160735,0.33331920484886957,46.399993896484396,54.95481451193095,0.10716219104888935,0.06830500584321797,-0.3308262341133954,-0.5404106905110311,28.519337663554133,0.10000038146972656,0.188235437075857,-0.08749952316284038,-0.3856958602301077,0.21069681390442696,-0.23659769169647404,0.06159864537079329,0.6795071418762255,13.953416162843823,-31.03953041448539,0.14909816853363406,5,0.1549997329711914,0.04499912261963246,-0.5425000190734863,-0.6950006484985352,0.5399990081787074,0,0.021931838854942987,-3.4444538634337976,21.46999931335449,3.5999732972210037,21.5,-2.3332994252581254,21.6200008392334,0.021931838854942987
5501,2021-06-01,21.34000015258789,21.489999771118164,21.229999542236328,21.459999084472656,602441.0,-0.004199727079152393,1.8888865341414827,4.000127161749746,39.682532474118396,53.242893407832696,0.17828697983329178,0.1826330537422045,-0.22612624208533916,-0.43789835040298186,28.124714182443405,0.26000022888183594,0.12284917609412815,-0.18699970245361186,-0.4453424914098214,0.07134308650259769,-0.3161710969317184,-0.05782830797550531,0.7547171623077453,19.298363025525024,-20.862430989063636,0.12917139447810563,6,0.17499923706054688,0.18999958038330078,-0.4524998664855957,-0.4650001525878906,0.7399997711181605,1,0.027647617074470388,-5.6669633774160735,21.43000030517578,-3.4444538634337976,21.46999931335449,3.5999732972210037,21.5,0.027647617074470388
5502,2021-06-02,21.399999618530273,21.450000762939453,21.309999465942386,21.309999465942386,464530.0,0.0028115963220884943,-2.1111346585853403,-0.7500079473566795,45.90162140359053,52.04891941126638,0.11992526531374281,0.13507188154133587,-0.26849133265673686,-0.48299363741197965,27.97251378091866,0.14000129699706676,0.05458360268831797,-0.13050022125243999,-0.37932686694902884,0.11832642444414887,-0.2549135441007344,-0.006086898404145558,0.6601289854589893,38.63633408037731,-1.087673575338819,0.12441332284829369,6,0.11499977111816406,0.21000003814697266,-0.4949989318847656,-0.5149993896484375,0.5200004577636719,2,0.013084144469005299,1.8888865341414827,21.34000015258789,-5.6669633774160735,21.43000030517578,-3.4444538634337976,21.46999931335449,0.013084144469005299
5503,2021-06-03,21.5,21.559999465942386,21.309999465942386,21.399999618530273,1014722.0,0.00467291510524781,1.2727343661946675,1.1111134658585613,35.29416164585423,49.84940154847211,0.011755096470860593,0.052739695355825233,-0.35577935178190856,-0.5731052157259313,27.57710762059261,0.25,0.040077163480404465,-0.03999986648559428,-0.2669242166702155,0.18692448369902692,-0.15346204157790666,0.0734623086067181,0.5269234415191448,61.36366591962269,28.055293407950728,0.11346217509231124,6,0.0149993896484375,0.1099996566772461,-0.377500057220459,-0.5699996948242188,0.5699996948242188,3,0.021395306254542223,-2.1111346585853403,21.399999618530273,1.8888865341414827,21.34000015258789,-5.6669633774160735,21.43000030517578,0.021395306254542223
5504,2021-06-04,21.450000762939453,21.530000686645508,21.36000061035156,21.5,937276.0,-0.0023255459097928366,2.0908933277847783,-0.4999904632932156,33.01892054809298,46.41940711021572,0.046237017078098575,0.10580072434870402,-0.29499851796607857,-0.5127688249839579,27.036155546810637,0.17000007629394887,0.032615188835919184,-0.08849916458130025,-0.31748063556140593,0.14048230639880543,-0.20298990007135131,0.025991570908750816,0.5450457226083785,66.66705198971115,36.577166800095505,0.11449073549005244,6,0.06499862670898438,0.15999889373779297,-0.3100008964538574,-0.5200004577636719,0.75,4,0.023310022480926174,1.2727343661946675,21.5,-2.1111346585853403,21.399999618530273,1.8888865341414827,21.34000015258789,0.023310022480926174
5505,2021-06-07,21.6200008392334,21.68000030517578,21.43000030517578,21.43000030517578,573178.0,0.007925411200341959,-1.631571550469307,-3.800068665598535,52.00004577636737,45.722993860880116,-0.126043957476611,-0.061857584086148165,-0.45427593323490356,-0.6722963114711931,26.41717645610261,0.25,0.018387660136902184,0.07800083160400462,-0.1538428521335682,0.3098445153415774,-0.037921010264781785,0.19392267347279102,0.34444376858197145,86.66680795151103,54.22888824861952,0.11592184186878558,6,-0.10500144958496094,-0.010001182556152344,-0.48000097274780273,-0.6900005340576172,0.75,0,0.018038823982870378,2.0908933277847783,21.450000762939453,1.2727343661946675,21.5,-2.1111346585853403,21.399999618530273,0.018038823982870378
5506,2021-06-08,21.690000534057614,21.81999969482422,21.57999992370605,21.6200008392334,995778.0,0.0032377285895932584,-2.1999643965209272,0.3684184108818766,61.45840783921043,45.70123869327973,-0.19280399975900409,-0.12487045958432574,-0.5105842283731334,-0.7236457973455508,25.93028265920767,0.23999977111816762,0.00748141387186152,0.13950052261352042,-0.10124164973757743,0.38024269496461827,0.019129436437971492,0.25987160878906934,0.24506627113459345,74.509979916749,38.37101983543514,0.12037108617554888,6,-0.1650009155273402,-0.08000087738036754,-0.5450010299682582,-0.7600002288818324,0.6299991607666051,1,0.012909118137513165,-1.631571550469307,21.6200008392334,2.0908933277847783,21.450000762939453,1.2727343661946675,21.5,0.012909118137513165
5507,2021-06-09,21.780000686645508,21.81999969482422,21.6200008392334,21.700000762939453,494601.0,0.00414938452613578,1.5000178816236514,1.1428610354224014,61.458407839210295,46.8875874946954,-0.28800856708793887,-0.21153976786850848,-0.5910453336828709,-0.7916484901794334,24.939807221216693,0.1999988555908203,-0.013728250889084137,0.22050065994262624,-0.040628482193934445,0.48162980207918693,0.0899360888743459,0.3510652310109066,0.1268634280284644,92.1570607396769,51.541940394121966,0.1305645710682804,6,-0.2550010681152344,-0.17000102996826172,-0.6350011825561523,-0.8500003814697266,0.37999916076660156,2,0.01377406921958868,-2.1999643965209272,21.690000534057614,-1.631571550469307,21.6200008392334,2.0908933277847783,21.450000762939453,0.01377406921958868
5508,2021-06-10,21.780000686645508,21.850000381469727,21.700000762939453,21.850000381469727,668332.0,0.0,3.285722070844687,-0.8749970197649191,60.63835399630727,48.42804949102621,-0.27280158331861415,-0.19972739234993497,-0.5751843896882747,-0.7725412969974421,24.644498057745846,0.14999961853027344,-0.022616989031739365,0.20650062561035298,-0.07072446088951168,0.48372571211021764,0.06788808236042243,0.34511316886028354,0.0997888451309592,85.71434132214365,40.87290167836702,0.13861254324993227,6,-0.24000072479248047,-0.095001220703125,-0.6350011825561523,-0.8500003814697266,0.39999961853027344,3,0.006427887292688617,1.5000178816236514,21.780000686645508,-2.1999643965209272,21.690000534057614,-1.631571550469307,21.6200008392334,0.006427887292688617
5509,2021-06-11,21.899999618530273,21.950000762939453,21.75,21.75,560760.0,0.005509592658476947,-1.666683620919853,-2.142861035422343,66.9903613788506,50.71586810017801,-0.36363006359525585,-0.3287032038358433,-0.6772785746099892,-0.8674317850479909,23.790990292824326,0.20000076293945312,-0.04098922678634764,0.32149953842163015,0.024193958865328824,0.6188051179779315,0.1728467486434795,0.4701523281997808,-0.6700000762939453,90.38440377067822,40.273384850810785,0.1486527897781499,6,-0.3099994659423828,-0.21500015258789062,-0.755000114440918,-0.9699993133544922,0.05000114440917969,4,0.007762560696581211,3.285722070844687,21.780000686645508,1.5000178816236514,21.780000686645508,-2.1999643965209272,21.690000534057614,0.007762560696581211
5510,2021-06-14,21.86000061035156,21.950000762939453,21.780000686645508,21.920000076293945,434328.0,-0.0018264387614358446,1.8333147897957562,-0.39999745686204574,65.09435999309014,53.539404491174864,-0.286331873308896,-0.3001552858377643,-0.6159243248336743,-0.7977513844859239,22.40509183295563,0.1700000762939453,-0.03297057299376149,0.2790004730224567,-0.02720928082928964,0.585210226874203,0.12589559609658352,0.43210534994832983,-0.6156010437011687,75.6756896080658,24.495210042175202,0.15310487692587316,6,-0.23000049591064098,-0.17500114440917613,-0.6875009536743129,-0.9300003051757777,0.1800003051757848,0,0.015553528961334662,-1.666683620919853,21.899999618530273,3.285722070844687,21.780000686645508,1.5000178816236514,21.780000686645508,0.015553528961334662
5511,2021-06-15,21.93000030517578,21.959999084472656,21.82999992370605,21.950000762939453,515819.0,0.003202181741526422,5.5004291845495334,0.3333439298089258,64.76191687208552,55.634992876563196,-0.2948448539482058,-0.3611033460634161,-0.666538819588844,-0.8342477216304438,21.91495824954214,0.12999916076660512,-0.01299927286511604,0.3315001487731948,-0.012181486896725602,0.6751817844431152,0.1596593309382328,0.5033409666081567,-0.6714887145996116,91.17678408141055,38.364855188014225,0.17184081783496066,6,-0.2950010299682617,-0.24500083923339844,-0.7025003433227539,-0.9600000381469727,0.3699989318847656,1,0.02006386356290979,1.8333147897957562,21.86000061035156,-1.666683620919853,21.899999618530273,3.285722070844687,21.780000686645508,0.02006386356290979
5512,2021-06-16,21.979999542236328,22.06999969482422,21.850000381469727,21.950000762939453,872939.0,0.0022799469386576288,1.0952406902815621,-1.4999046347510967,74.48987933047862,59.99007261929925,-0.283759325096117,-0.390981425979291,-0.6913365043783983,-0.8490748519883127,22.11449908005792,0.2199993133544922,0.014538230261834428,0.355999374389647,-0.021549610194959712,0.7335483589742537,0.16722488209734365,0.5447738666819504,-0.6934284519042997,75.67556421597435,19.180997716176037,0.1887744922923042,6,-0.2649993896484375,-0.2950000762939453,-0.7524995803833008,-0.9349994659423828,0.470001220703125,2,0.015468615089575088,5.5004291845495334,21.93000030517578,1.8333147897957562,21.86000061035156,-1.666683620919853,21.899999618530273,0.015468615089575088
5513,2021-06-17,22.0,22.020000457763672,21.690000534057614,21.84000015258789,1370040.0,0.0009099389526938673,2.2999866486105374,5.33354526958291,77.31974980189054,64.91238698083231,-0.2518620602531385,-0.39666522612708377,-0.6944100414337342,-0.8809321007292752,21.967974560844674,0.32999992370605824,0.06388145118024013,0.35399980545043874,-0.05759021291881794,0.7655898238196954,0.14820479626580862,0.5597948146350689,-0.6664231933984404,81.57898699486537,20.017380457715674,0.20579500918462867,6,-0.25,-0.3150005340576172,-0.7075004577636719,-0.880000114440918,0.5599994659423864,3,0.0072727203369140625,1.0952406902815621,21.979999542236328,5.5004291845495334,21.93000030517578,1.8333147897957562,21.86000061035156,0.0072727203369140625
5514,2021-06-18,21.899999618530273,22.040000915527344,21.71999931335449,21.8700008392334,2004661.0,-0.004545471884987551,1.0645173198794298,0.18749254941229765,72.81556993787193,67.22522299877726,-0.09087276187271343,-0.28613221776734576,-0.574427178401546,-0.7960451214196382,21.6581140308715,0.3200016021728551,0.10092735817408283,0.23799943923950195,-0.1874340391891458,0.6634329176681497,0.02528270002517985,0.45071617845382406,-0.5222374386353543,55.2630390154048,-11.811728696939497,0.21271673921432332,6,-0.07499980926513672,-0.21500015258789062,-0.6075000762939453,-0.7799997329711914,0.6000003814697266,4,0.012785419704235634,2.2999866486105374,22.0,1.0952406902815621,21.979999542236328,5.5004291845495334,21.93000030517578,0.012785419704235634
5515,2021-06-21,21.850000381469727,21.899999618530273,21.690000534057614,21.75,624083.0,-0.0022830702251812607,1.1000028610393557,3.3334816887080367,75.75769252258465,68.81403240804106,-0.005383190451770048,-0.22398931565167857,-0.503647361519171,-0.7550569353474543,21.370941940655136,0.2099990844726598,0.1455553511699108,0.1730001449584968,-0.25693733943811026,0.6029376293551039,-0.04196859723980495,0.38796888715679856,-0.43070395067904954,42.10531599315415,-29.731736935456595,0.21496874219830328,6,-0.005000114440917969,-0.16500091552734375,-0.5125007629394531,-0.6850004196166992,0.7199993133544922,0,0.004576676417568093,1.0645173198794298,21.899999618530273,2.2999866486105374,22.0,1.0952406902815621,21.979999542236328,0.004576676417568093
5516,2021-06-22,21.770000457763672,21.899999618530273,21.729999542236328,21.899999618530273,611370.0,-0.0036613236754861056,1.615402673239726,-1.2999866486105018,68.31693826022736,69.57609134370962,0.09740085519843689,-0.13267735346877885,-0.39853227619867226,-0.6745654195028905,21.17681903464667,0.1700000762939453,0.19984352443840692,0.08150024414062429,-0.3453005549647372,0.5083010432459858,-0.13190015541205824,0.2949006436933068,-0.31166183113098356,21.052657996577544,-52.712727670351235,0.2134003995526816,6,0.1099996566772461,-0.08500099182128906,-0.3325004577636719,-0.505000114440918,0.529998779296875,1,0.012402409374657752,1.1000028610393557,21.850000381469727,1.0645173198794298,21.899999618530273,2.2999866486105374,22.0,0.012402409374657752
5517,2021-06-23,21.63999938964844,21.850000381469727,21.600000381469727,21.84000015258789,651286.0,-0.005971569379038311,1.2727146622277707,1.5384773390847328,56.730758650033714,69.14191408301257,0.22959907731525675,-0.0011607361604077937,-0.24892220077867222,-0.545781769228654,20.175171257370522,0.25,0.21659869024693634,-0.049500751495358486,-0.47571914093022727,0.3767176379395103,-0.2626099462127911,0.16360844322207413,-0.14496109892425935,9.09067264301927,-63.50699869454866,0.2131091947174338,6,0.1950006484985316,0.010000228881832385,-0.08999967575073597,-0.28999996185302734,0.19000053405761008,2,0.030499069594605466,1.615402673239726,21.770000457763672,1.1000028610393557,21.850000381469727,1.0645173198794298,21.899999618530273,0.030499069594605466
5518,2021-06-24,21.96999931335449,22.040000915527344,21.729999542236328,21.780000686645508,786303.0,0.01524953479730251,-1.1379337560179947,-0.9499895096225363,69.69694780358314,69.44264590798284,-0.07891389097154544,-0.3100400164890864,-0.5531398744444651,-0.8746135113590405,20.345718716837652,0.4000015258789027,0.22664793808784012,0.2569992065429645,-0.17698346664472808,0.6909818797306571,0.0400078699491182,0.47399054313681077,-0.44046333838430485,84.09056427106778,10.298939224839074,0.21699133659384712,6,-0.13499927520751598,-0.3199996948242152,-0.3974995613098109,-0.6199998855590749,-0.17999839782714488,3,0.02184804117372896,1.2727146622277707,21.63999938964844,1.615402673239726,21.770000457763672,1.1000028610393557,21.850000381469727,0.02184804117372896
5519,2021-06-25,21.959999084472656,22.049999237060547,21.84000015258789,22.049999237060547,513626.0,-0.00045517656779137106,3.6666384096977915,-0.4736884373682503,64.65512280222906,69.39384177566494,-0.06650099031480394,-0.2755769963047996,-0.5208106024982122,-0.8642897373887095,20.305857740974748,0.20999908447265625,0.2311133307121871,0.22249898910522603,-0.20904016165610173,0.6540381398665538,0.006729413724563926,0.43826856448588813,-0.39803528631123086,79.99991522873407,7.513179386401902,0.2157695753806631,6,-0.1249990463256836,-0.3099994659423828,-0.38249921798706055,-0.6099996566772425,-0.3399982452392578,4,0.027322422881792097,-1.1379337560179947,21.96999931335449,1.2727146622277707,21.63999938964844,1.615402673239726,21.770000457763672,0.027322422881792097
5520,2021-06-28,21.899999618530273,22.040000915527344,21.8700008392334,22.0,450485.0,-0.002732216231502771,-1.1250283125707814,1.1111134658585173,59.13041314912198,68.76811913978011,-0.0002581280670526098,-0.18821063104400082,-0.44194272043820604,-0.8060687317366586,20.46906485775285,0.1700000762939453,0.2363685725027196,0.1389995574951186,-0.2727690770486575,0.5507681920388947,-0.06688475977676944,0.34488387476700666,-0.30755366656908123,66.66666666666666,-5.33429342406086,0.20588431727188716,6,-0.06499958038330078,-0.25,-0.3125,-0.5500001907348597,0.0,0,0.02739727816990678,3.6666384096977915,21.959999084472656,-1.1379337560179947,21.96999931335449,1.2727146622277707,21.63999938964844,0.02739727816990678
5521,2021-06-29,21.93000030517578,22.0,21.729999542236328,21.8700008392334,520680.0,0.0013698943912365813,1.7000200272752415,-0.5999923706345724,56.8807275234351,66.81154671677527,-0.033814802438815406,-0.18102488594350774,-0.44588974568448236,-0.834019044526368,21.291259637695177,0.2700004577636719,0.22434563179540845,0.1395002365112319,-0.227362376659336,0.5063628496817998,-0.04393107007405206,0.32293154309651584,-0.30890112864280894,73.3335028758652,3.7217861838524158,0.18343130658528328,6,-0.10500049591064453,-0.2800006866455078,-0.3275003433227539,-0.5800008773803675,-0.1100006103515625,1,0.029183738291941097,-1.1250283125707814,21.899999618530273,3.6666384096977915,21.959999084472656,-1.1379337560179947,21.96999931335449,0.029183738291941097
5522,2021-06-30,21.68000030517578,21.90999984741211,21.649999618530273,21.899999618530273,947321.0,-0.011399908642089507,1.1666706403134413,-3.666687859617891,46.2686375961682,63.36142313836168,0.18903404066841745,0.095946862359785,-0.17703961193582174,-0.5816451965691485,21.99826919586488,0.2800006866455078,0.21052106326471787,-0.12449979782104492,-0.4473468097978106,0.19834721415572076,-0.285923303809426,0.036923708167336144,-0.031967097545333445,7.500178814104856,-57.59304175069187,0.16142350598838243,6,0.14499950408935547,-0.030000686645507812,-0.0775003433227539,-0.33000087738036754,0.2700004577636719,2,0.028597736307999444,1.7000200272752415,21.93000030517578,-1.1250283125707814,21.899999618530273,3.6666384096977915,21.959999084472656,0.028597736307999444
5523,2021-07-01,21.959999084472656,21.959999084472656,21.670000076293945,21.770000457763672,548084.0,0.012915072663999494,2.0526432027626638,-0.8636328169026295,51.99998474119154,61.04858033873052,-0.10866261354495066,-0.15581150295453128,-0.4332565134122284,-0.8446844669556199,22.401220276246747,0.28999900817871094,0.19808908177825302,0.13249902725219798,-0.16342880180690855,0.4284268563113045,-0.015464887277357064,0.280462941781753,0.1100006103515625,77.49994039529838,14.961221425435866,0.14796391452955365,7,-0.13499927520751953,-0.3099994659423828,-0.3299994468688965,-0.6099996566772425,-0.17999839782714844,3,-0.005919816310854253,1.1666706403134413,21.68000030517578,1.7000200272752415,21.93000030517578,-1.1250283125707814,21.899999618530273,-0.005919816310854253
5524,2021-07-02,21.950000762939453,22.059999465942386,21.8799991607666,21.959999084472656,597194.0,-0.0004552969922604344,-1.3999796551549224,-0.05262312526351717,53.06123508178272,58.526751734196964,-0.10149949829638061,-0.11218562402104126,-0.39877977803596565,-0.815536853591226,22.989948464249434,0.1800003051757848,0.1700177900285169,0.09750070571899272,-0.1435381798856845,0.33853959132366995,-0.023018737083347673,0.2180201485213331,0.11199893951415874,73.17103806324893,11.786202692849287,0.12051944280233927,7,-0.12000083923339844,-0.3000011444091797,-0.33500099182128906,-0.6000013351440394,-0.25,4,-0.007289286644684534,2.0526432027626638,21.959999084472656,1.1666706403134413,21.68000030517578,1.7000200272752415,21.93000030517578,-0.007289286644684534
5525,2021-07-05,22.01000022888184,22.059999465942386,21.90999984741211,21.90999984741211,793553.0,0.002733460767968987,-1.9999809265865023,-10.001716901946178,52.73972871179267,56.79595067325979,-0.15244770623978,-0.1491144001789131,-0.4356779704607199,-0.8598355135228068,23.047185998340762,0.149999618530277,0.1370284648218174,0.13800020217895792,-0.08636755387152562,0.36236795822944146,0.025816324153716153,0.2501840802041997,-0.3400001525878942,87.80505959303689,28.94164109319422,0.11218387802524092,7,-0.1800003051757848,-0.36000061035156605,-0.3950004577636754,-0.6600008010864258,-0.37000083923339844,0,-0.01771919062211902,-1.3999796551549224,21.950000762939453,2.0526432027626638,21.959999084472656,1.1666706403134413,21.68000030517578,-0.01771919062211902
5526,2021-07-06,21.96999931335449,22.07999992370605,21.780000686645508,21.920000076293945,542342.0,-0.0018173973244607344,1.2222128032326294,0.4999904632931623,49.65516424915505,56.0097735176066,-0.09062351756584874,-0.09176602385236876,-0.3735314571016666,-0.8125099223182239,22.36034079403788,0.2999992370605433,0.11285125769588333,0.08399934768676331,-0.12710267620221316,0.2951013715757398,-0.021551664257724923,0.18955035963125155,-0.29219924926757557,74.41848086442732,16.951273530831422,0.10555101194448867,7,-0.10499954223632457,-0.31499958038329723,-0.43999958038329723,-0.5899991989135707,-0.19999885559081676,1,-0.0031861491584874724,-1.9999809265865023,22.01000022888184,-1.3999796551549224,21.950000762939453,2.0526432027626638,21.959999084472656,-0.0031861491584874724
5527,2021-07-07,22.07999992370605,22.07999992370605,21.8700008392334,22.01000022888184,660289.0,0.005006855429653845,5.000000000000507,1.400015259021854,52.597401793156465,54.10982396089253,-0.14711734035513402,-0.1877659274189334,-0.47157965503747334,-0.9120767810381274,21.63637762142625,0.2099990844726527,0.092014222409869,0.1789999961853006,-0.04275352548919642,0.4007535178597976,0.06812323534805031,0.2898767570225509,-0.3861118652343727,100.0,43.69979339697949,0.11087676083724919,7,-0.21500015258788707,-0.3850002288818324,-0.5575003623962367,-0.6999998092651332,-0.31999969482421164,2,-0.011775372725553512,1.2222128032326294,21.96999931335449,-1.9999809265865023,22.01000022888184,-1.3999796551549224,21.950000762939453,-0.011775372725553512
5528,2021-07-08,21.920000076293945,22.06999969482422,21.729999542236328,22.049999237060547,646004.0,-0.007246369925949292,3.0,-1.857138964577845,50.62501490117541,52.55092308299767,0.005637052008221843,-0.01764454892565226,-0.2980163701560343,-0.7402322567187483,20.742091853043426,0.350000381469723,0.08212500681780455,0.012000179290772905,-0.2023874007144677,0.2263877592960135,-0.09519361071184917,0.11919396929339499,-0.21066754321289238,54.28580770677054,-2.056961361470414,0.1071937900026208,7,-0.05500030517578125,-0.22500038146972656,-0.3575005531311035,-0.5399999618530273,-0.12000083923339844,3,0.0013686444589913194,5.000000000000507,22.07999992370605,1.2222128032326294,21.96999931335449,-1.9999809265865023,22.01000022888184,0.0013686444589913194
5529,2021-07-09,22.06999969482422,22.1299991607666,21.8700008392334,22.01000022888184,636295.0,0.006843048266796936,1.8888959532059637,-0.4615373329224898,56.470572395710064,52.25538522150746,-0.14205685030296777,-0.16259131605538713,-0.4333970536147618,-0.8777140282069418,19.34694052671245,0.2599983215332031,0.10159677104254072,0.15349979400634695,-0.07270672199121364,0.37970631000390753,0.04039653600756665,0.26660305200512724,-0.3458404661181653,85.00011920940324,25.746997564917663,0.113103257998781,7,-0.18000030517578125,-0.3249998092651367,-0.507500171661377,-0.6899995803833008,-0.30999946594237926,4,-0.013139964303974128,3.0,21.920000076293945,5.000000000000507,22.07999992370605,1.2222128032326294,21.96999931335449,-0.013139964303974128
5530,2021-07-12,22.200000762939453,22.280000686645508,22.040000915527344,22.040000915527344,729283.0,0.005890397368049083,-2.0,2.6666878596180488,62.28572300502237,52.85594027501716,-0.2514725374991116,-0.2801793391378382,-0.5495461833446242,-0.9931965202176869,18.134825535655207,0.23999977111816406,0.07721656456863002,0.2665008544921861,0.009205138390068868,0.5237965705943033,0.1378529964411257,0.39514871254324646,-0.470001220703125,85.45458959144678,20.48661973376953,0.1286478580510594,7,-0.2350006103515625,-0.3450002670288086,-0.6375012397766113,-0.8150014877319336,-0.4200000762939453,0,-0.022522521748499114,1.8888959532059637,22.06999969482422,3.0,21.920000076293945,5.000000000000507,22.07999992370605,-0.022522521748499114
5531,2021-07-13,22.3700008392334,22.420000076293945,22.170000076293945,22.200000762939453,1362543.0,0.007657660831153823,-1.1738993423835073,1.0625014901175405,70.39111324222803,55.53621534680159,-0.3939197346239425,-0.43798104113490055,-0.6950514416869993,-1.1469034126923354,17.04168387508448,0.25,0.06884133452970786,0.41450090408325124,0.09158786442966615,0.7374139437368363,0.2530443842564587,0.5759574239100438,-0.5960012054443347,92.75373936792174,19.861841748048718,0.1614565198267919,7,-0.3250007629394531,-0.37000083923339844,-0.8075013160705566,-0.9850015640258789,-0.5500011444091797,1,-0.032633054188565436,-2.0,22.200000762939453,1.8888959532059637,22.06999969482422,3.0,21.920000076293945,-0.032633054188565436
5532,2021-07-14,22.31999969482422,22.36000061035156,22.01000022888184,22.299999237060547,812829.0,-0.0022351874176725905,5.99984741560211,0.11764969875124819,61.589414848264845,56.601707580920845,-0.2722137191434122,-0.38072171139915767,-0.6264343025451389,-1.0794570563795958,15.205836759389893,0.36000061035155895,0.07286028924983512,0.3474997520446763,-0.014301527218766097,0.7093010313081187,0.16659911241295688,0.5284003916763957,-0.4814000167846686,85.50720230871934,13.452219013162761,0.18090063963172065,7,-0.24499988555908203,-0.3099994659423828,-0.752500057220459,-0.9350004196166992,-0.4699993133544922,2,-0.02464154321597445,-1.1738993423835073,22.3700008392334,-2.0,22.200000762939453,1.8888959532059637,22.06999969482422,-0.02464154321597445
5533,2021-07-15,22.15999984741211,22.36000061035156,22.1299991607666,22.21999931335449,575904.0,-0.007168452042999429,-2.8333306842564774,-2.9999046347509193,56.02411991938576,56.930917007321185,-0.09036289201345582,-0.21936756591978934,-0.448649077942882,-0.9043619716426932,14.293214596330866,0.23000144958495738,0.07573558489352195,0.1794999122619636,-0.19181234120947366,0.5508121657334009,-0.006156214473755028,0.36515603899768223,-0.2632601295471204,52.72716553728352,-17.565939793042823,0.18565612673571802,7,-0.08500003814697266,-0.14999961853027344,-0.5925002098083496,-0.7750005722045898,-0.2700004577636683,3,-0.01805052442619859,5.99984741560211,22.31999969482422,-1.1738993423835073,22.3700008392334,-2.0,22.200000762939453,-0.01805052442619859
5534,2021-07-16,22.18000030517578,22.290000915527344,22.030000686645508,22.15999984741211,439187.0,0.0009025477392323733,1.166653421282683,-0.33334392980896527,58.64199202446111,57.586724042062116,-0.08303939493364965,-0.22905952168829202,-0.45574550454643514,-0.9069219246309075,13.087983729190281,0.26000022888183594,0.11600010169640385,0.18550033569335866,-0.1940550351882422,0.5650557065749595,-0.004277349747439985,0.3752780211341573,-0.23093455146789665,41.46344867369389,-28.07850412603588,0.18977768544080034,7,-0.10500049591064453,-0.1700000762939453,-0.5675005912780762,-0.7950010299682617,-0.07999992370605469,4,-0.017132599769467127,-2.8333306842564774,22.15999984741211,5.99984741560211,22.31999969482422,-1.1738993423835073,22.3700008392334,-0.017132599769467127
5535,2021-07-19,21.950000762939453,22.21999931335449,21.8799991607666,22.100000381469727,1599218.0,-0.010369681653370266,-1.344805814068179,-7.499809269502194,50.549463217509036,57.68609059410145,0.15371942578856945,0.009292348676321893,-0.2175051373954311,-0.6670291076857708,12.253864266314945,0.3400001525878871,0.12243212073173737,-0.04949922561645437,-0.4236356692236676,0.32463721799075884,-0.23656744742006097,0.13756899618715224,0.4699993133544922,12.963237683493691,-53.78171318399123,0.18706822180360683,7,0.1249990463256836,0.05999946594238281,-0.3125009536743164,-0.5650014877319336,-0.030000686645507812,0,-0.008656060476244343,1.166653421282683,22.18000030517578,-2.8333306842564774,22.15999984741211,5.99984741560211,22.31999969482422,-0.008656060476244343
5536,2021-07-20,22.040000915527344,22.1200008392334,21.90999984741211,22.020000457763672,424677.0,0.004100234599528907,1.333340397575552,-0.1333367241839706,60.84339287478824,58.60231182539387,0.08347112405106216,-0.06265527514886671,-0.2970816491944106,-0.7434784338046754,11.37466795119582,0.21000099182128906,0.13087967716229798,0.027000904083251953,-0.33142288232743056,0.38542469049393446,-0.1522109891220893,0.2062127972885932,0.3691991424560541,33.3335982420659,-39.21565722900187,0.17921189320534042,7,0.03499889373779297,-0.030000686645507812,-0.38250112533569336,-0.6550016403198242,-0.1400012969970703,1,-0.011796743107150398,-1.344805814068179,21.950000762939453,1.166653421282683,22.18000030517578,-2.8333306842564774,22.15999984741211,-0.011796743107150398
5537,2021-07-21,22.299999237060547,22.309999465942386,22.0,22.0,586722.0,0.011796656566834818,-1.066668362092009,14.999618539004388,60.365862168423554,59.68462818842145,-0.1587307022914679,-0.2853003331986237,-0.5459992450623758,-0.991310247430917,11.09384611298292,0.30999946594238637,0.14309071581960353,0.2539992332458496,-0.08056419080154598,0.5885626572932452,0.08671752122215182,0.4212809452695474,0.0986168029785155,87.49975164806409,14.933266102189776,0.1672817120236969,7,-0.154998779296875,-0.28999900817871094,-0.6399998664855957,-0.9149999618530273,-0.5199985504150391,2,-0.02152464388602371,1.333340397575552,22.040000915527344,-1.344805814068179,21.950000762939453,1.166653421282683,22.18000030517578,-0.02152464388602371
5538,2021-07-22,22.450000762939453,22.540000915527344,22.270000457763672,22.299999237060547,1055073.0,0.006726526054297688,-1.5714441416893732,0.5000063578449448,64.04492335255676,60.526222739182195,-0.25216302504759724,-0.41897880851321645,-0.6797247494727614,-1.1259141059807618,10.325470245889296,0.2700004577636719,0.16974324691109288,0.38000068664550923,0.0023066608808939293,0.7576947124101245,0.1911536737631998,0.5688476995278187,-0.5700016021728516,86.36364949961131,13.300530198153211,0.1888470128823081,7,-0.24000072479248047,-0.38000011444091797,-0.7500009536743164,-1.0650014877319336,-0.6900005340576136,3,-0.02672607399017146,-1.066668362092009,22.299999237060547,1.333340397575552,22.040000915527344,-1.344805814068179,21.950000762939453,-0.02672607399017146
5539,2021-07-23,22.559999465942386,22.670000076293945,22.36000061035156,22.399999618530273,887945.0,0.004899719343641085,-1.5833518771656079,1.0666547988403674,65.02728652308406,60.830840907855716,-0.31887929354153854,-0.5077551023812354,-0.7815050118974902,-1.21908048383575,9.641215105675197,0.30999946594238637,0.1878198791519985,0.45999937057495544,0.027722692123241188,0.8922760490266697,0.2438610313490983,0.6761377098008126,-0.6668002700805715,86.07588824398627,14.262950022624864,0.2161383392258567,7,-0.2849998474121129,-0.4249992370605504,-0.842499732971195,-1.154999732971195,-0.75,4,-0.02969858564515515,-1.5714441416893732,22.450000762939453,-1.066668362092009,22.299999237060547,1.333340397575552,22.040000915527344,-0.02969858564515515
5540,2021-07-26,22.5,22.54999923706055,22.38999938964844,22.450000762939453,585453.0,-0.002659550858277515,1.1333638513770257,0.31249552964737165,64.32433992863432,60.156754984123076,-0.2367461038687253,-0.42214389624911774,-0.714137244561563,-1.143704072303045,8.919981967434097,0.1700000762939453,0.22331951667862526,0.36999988555908203,-0.08643932168388346,0.8264390928020475,0.14178028193759928,0.5982194891805648,-0.5757287689209001,77.63157564517303,5.89424437550214,0.228219603621483,7,-0.22500038146972656,-0.36499977111816406,-0.7450003623962402,-1.0950002670288086,-0.7000007629394531,0,-0.017777760823567745,-1.5833518771656079,22.559999465942386,-1.5714441416893732,22.450000762939453,-1.066668362092009,22.299999237060547,-0.017777760823567745
5541,2021-07-27,22.56999969482422,22.61000061035156,22.299999237060547,22.3799991607666,510085.0,0.0031110975477430802,1.296286354099738,3.800068665598535,63.53590927340541,60.37303214247203,-0.3077563640216958,-0.4656101148113301,-0.7683886099141333,-1.1992007127591506,8.865433142727468,0.3100013732910121,0.24028488594735364,0.4079996109008803,-0.07817109945976952,0.8941703212615302,0.16491425572055363,0.651084966081207,-0.6158993099365233,85.07457162947337,16.21364912273728,0.24308535518032554,7,-0.2950000762939453,-0.4349994659423828,-0.804999828338623,-1.1649999618530273,-0.6000003814697301,1,-0.02879927458214948,1.1333638513770257,22.5,-1.5833518771656079,22.559999465942386,-1.5714441416893732,22.450000762939453,-0.02879927458214948
5542,2021-07-28,22.299999237060547,22.6200008392334,22.15999984741211,22.56999969482422,1033850.0,-0.011962802898291103,1.4864733901066045,-1.4210510465291373,59.89581108507268,60.80322004977057,-0.04569683697324578,-0.1547114558379299,-0.4819063641518042,-0.9241035766063277,9.020270256545446,0.46000099182128906,0.22943720449178784,0.10699920654296946,-0.32591487364940264,0.5399132867353416,-0.10945783355321481,0.32345624663915373,-0.3172628645166,27.450848395770922,-41.4669612186193,0.2164570400961852,7,-0.024999618530273438,-0.16499900817871094,-0.5174994468688965,-0.8949995040893555,-0.37999916076660156,2,-0.017937203238353017,1.296286354099738,22.56999969482422,1.1333638513770257,22.5,-1.5833518771656079,22.559999465942386,-0.017937203238353017
5543,2021-07-29,21.82999992370605,22.170000076293945,21.700000762939453,22.049999237060547,1365572.0,-0.02107620311364855,1.0434708694588533,0.8148108902358175,44.642861704437514,59.24776112532351,0.41635323062611107,0.3215345292230545,-0.0034482949367671267,-0.4496131495219444,9.217842631277113,0.5999984741210938,0.1740726422802119,-0.3565001487731969,-0.8076633241868123,0.09466302664041848,-0.5820817364800064,-0.13091856106638744,0.8400001525878942,13.401984823786059,-51.27225433043201,0.22558158770680772,7,0.3550004959106481,0.32999992370605824,-0.08750009536742809,-0.42500019073485973,-0.05999946594237926,3,-0.0022903910781166825,1.4864733901066045,22.299999237060547,1.296286354099738,22.56999969482422,1.1333638513770257,22.5,-0.0022903910781166825
5544,2021-07-30,21.790000915527344,21.979999542236328,21.780000686645508,21.850000381469727,1430745.0,-0.0018322953879295056,-3.9999761581193525,0.2727256964011643,40.46510967709887,58.127277398611255,0.44165811011581013,0.36778887713726505,0.04407430517532518,-0.4069067461842053,8.956199113844313,0.1999988555908203,0.141550547404087,-0.3884991645812974,-0.862419802402556,0.08542147323996119,-0.6254594834919267,-0.1515388456706681,0.8605991744995123,9.782624470037007,-50.10410783354067,0.23696031891062888,7,0.39499950408935547,0.3699989318847656,-0.0475010871887207,-0.38500118255615234,-0.1500015258789027,4,-0.0013768097927947531,1.0434708694588533,21.82999992370605,1.4864733901066045,22.299999237060547,1.296286354099738,22.56999969482422,-0.0013768097927947531
5545,2021-08-02,21.6200008392334,21.739999771118164,21.270000457763672,21.59000015258789,609327.0,-0.007801747092759603,2.481495086784829,-0.5000158947134183,32.55812096684055,54.984469408839296,0.6257268092206374,0.534475950724854,0.2207448375998915,-0.23388296019159327,9.169543674564116,0.5200004577636719,0.12385568166939365,-0.5389992713928216,-1.070685345772631,-0.007313197013012029,-0.8048423085827281,-0.273156234202915,1.011587264251709,25.925946857043552,-28.572185273145084,0.2658430371899054,8,0.34999942779541016,0.34999942779541016,0.12249898910522461,-0.2050008773803711,0.029998779296875,0,0.00878809525132862,-3.9999761581193525,21.790000915527344,1.0434708694588533,21.82999992370605,1.4864733901066045,22.299999237060547,0.00878809525132862
5546,2021-08-03,21.899999618530273,21.899999618530273,21.530000686645508,21.56999969482422,482230.0,0.012950914358373478,1.2424182874317256,10.999745692669592,41.176451731563425,52.85231269363262,0.36183075778201257,0.2624184117098771,-0.048870019831568356,-0.5107958437579327,9.938364045467225,0.3699989318847656,0.10489906130015214,-0.2555005073547356,-0.7933114394425473,0.2823104247330761,-0.5244059733986433,0.01340495868917202,0.6771249791259777,46.666591314643206,-3.747621015628617,0.2689054660439067,8,0.07000064849853516,0.07000064849853516,-0.1574997901916504,-0.4650001525878906,-0.0699996948242223,1,-0.004566227543908896,2.481495086784829,21.6200008392334,-3.9999761581193525,21.790000915527344,1.0434708694588533,21.82999992370605,-0.004566227543908896
5547,2021-08-04,21.81999969482422,21.940000534057614,21.71999931335449,21.940000534057614,573233.0,-0.003652964616417842,2.6666613685132905,-0.36363899083893386,42.608677624268175,50.470507612711664,0.40966281408083205,0.3393391376339139,0.038219282383035846,-0.4184039513407001,10.690942789573196,0.220001220703125,0.1173095110399025,-0.3225004196166985,-0.880197393827693,0.235196554594296,-0.601348906722194,-0.04365193251120303,0.7048399372363292,61.1110522423012,10.535451624560693,0.278848487105497,8,0.15000057220458984,0.15000057220458984,-0.08249998092651367,-0.3549995422363281,-0.12999916076660512,2,0.006874409744645815,1.2424182874317256,21.899999618530273,2.481495086784829,21.6200008392334,-3.9999761581193525,21.790000915527344,0.006874409744645815
5548,2021-08-05,21.950000762939453,21.950000762939453,21.790000915527344,21.799999237060547,438033.0,0.0059578858814590685,1.1333095976806877,-1.2500039736152322,45.22821740961053,48.27061104454794,0.2249320445046301,0.22314146489372533,-0.07916703823970295,-0.534971620019995,11.550358195992114,0.15999984741210938,0.1057792506926134,-0.19399938583374166,-0.7493329181892427,0.36133414652175944,-0.471666152011494,0.08366738034401067,0.5246453021492208,95.77481436906974,42.227068705706756,0.2776667661777513,8,-0.005000114440917969,0.01999950408935547,-0.21250104904174805,-0.4850006103515625,-0.220001220703125,3,-0.0013667738315600308,2.6666613685132905,21.81999969482422,1.2424182874317256,21.899999618530273,2.481495086784829,21.6200008392334,-0.0013667738315600308
5549,2021-08-06,21.780000686645508,21.88999938964844,21.68000030517578,21.8700008392334,495492.0,-0.007744877921871174,2.230823405129287,-0.5999949137887188,46.38297181583915,46.27712569868181,0.30469573822784213,0.39031314083579716,0.10269961834277908,-0.3563820950967944,12.8964829644686,0.2700004577636719,0.0703969638459192,-0.3494995117187507,-0.9276439842404116,0.2286449608029102,-0.6385717479795794,-0.060427275457922036,0.6464595541501659,75.0,15.644483027235694,0.28907223626082995,8,0.16499996185302734,0.18999958038330078,-0.042500972747802734,-0.3050012588500941,0.1999988555908203,4,-0.0004591473171058347,1.1333095976806877,21.950000762939453,2.6666613685132905,21.81999969482422,1.2424182874317256,21.899999618530273,-0.0004591473171058347
5550,2021-08-09,21.700000762939453,21.86000061035156,21.649999618530273,21.76000022888184,266695.0,-0.003673090963450143,-1.6249836089024077,0.6666596024244874,42.73502810490761,43.96591667995983,0.2897524084779022,0.4542218840462908,0.19517066428341678,-0.2670530210983735,13.603327476448454,0.2100009918212855,0.007558652401893795,-0.40449943542480327,-1.0122895365174749,0.20329066566786835,-0.7083944859711373,-0.10060438487846923,0.6802010865349395,40.47620128882248,-21.255055832963542,0.30389505054633514,8,0.24499988555908203,0.26999950408935547,0.03999900817871094,-0.22500133514403942,0.1399993896484375,0,-0.002765040146610831,2.230823405129287,21.780000686645508,1.1333095976806877,21.950000762939453,2.6666613685132905,21.81999969482422,-0.002765040146610831
5551,2021-08-10,21.63999938964844,21.75,21.63999938964844,21.65999984741211,347494.0,-0.002765040146610831,-9.999809269505747,0.33334392980886657,34.57943841936023,41.15298638376956,0.22792922872563182,0.4814114757467536,0.27010448395179054,-0.1946235741289648,13.729535039182316,0.11000061035155895,-0.07473946965864897,-0.4280007362365694,-1.0559995861115539,0.19999811363841502,-0.7420001611740616,-0.1140013112990772,0.695794404157521,0.0,-56.056309599980665,0.3139994249374921,8,0.08000087738036754,0.33000087738036754,0.10000038146972301,-0.16499996185302734,0.11000061035155895,1,0.0004621177987007563,-1.6249836089024077,21.700000762939453,2.230823405129287,21.780000686645508,1.1333095976806877,21.950000762939453,0.0004621177987007563
5552,2021-08-11,21.770000457763672,21.770000457763672,21.56999969482422,21.6200008392334,797961.0,0.006007443243155386,1.666683620919853,-7.499809269503525,33.96224887313426,39.96625162473586,0.016585793930488535,0.3247428948534008,0.15492010263105271,-0.31035642604212654,14.814203684217976,0.20000076293945312,-0.1556686848651765,-0.27049970626831055,-0.9002017577476096,0.3592023452109885,-0.5853507320079601,0.04435131947133897,0.5231616026005987,52.6316317823621,0.39210161268660215,0.31485102573964924,8,-0.14500045776367188,0.19999980926513672,-0.01000070571899414,-0.29500102996825817,0.049999237060546875,2,0.0027560617676047894,-9.999809269505747,21.63999938964844,-1.6249836089024077,21.700000762939453,2.230823405129287,21.780000686645508,0.0027560617676047894
5553,2021-08-12,21.76000022888184,21.850000381469727,21.700000762939453,21.799999237060547,386344.0,-0.00045935823020459843,1.1428318415280445,-0.26666073267802776,30.19804317405395,38.825466457730876,0.017447100401362547,0.3196271034301965,0.17670249835112983,-0.28919471997881274,15.815695383860968,0.14999961853027344,-0.24759085048394525,-0.26049995422362926,-0.8995604907395176,0.3785605822922591,-0.5800302224815717,0.059030314034313136,0.4922353673784059,59.375223517631525,10.944191601409884,0.319530268257944,8,-0.149999618530277,0.2100000381469691,0.019999504089351916,-0.23000049591064808,-0.17000007629394887,3,-0.0032168977062471127,1.666683620919853,21.770000457763672,-9.999809269505747,21.63999938964844,-1.6249836089024077,21.700000762939453,-0.0032168977062471127
5554,2021-08-13,21.799999237060547,21.809999465942386,21.709999084472656,21.709999084472656,1070980.0,0.0018381896947601284,-1.2222269317171137,-2.250059606122941,32.499980926513544,38.81900645325009,-0.023450575241071192,0.2631937693008837,0.1508052431965936,-0.31848469042814287,17.351628453977952,0.10000038146973012,-0.3189660084797481,-0.20150089263916016,-0.8431849585329836,0.4401831732546633,-0.5223429255860736,0.11934114030775334,0.41294695365983713,79.30993659730176,33.14441958073891,0.3208420329469123,8,-0.059998512268066406,0.17000102996826172,-0.01999950408935547,-0.18999958038330078,-0.31999969482421875,4,-0.003210995287798779,1.1428318415280445,21.76000022888184,1.666683620919853,21.770000457763672,-9.999809269505747,21.63999938964844,-0.003210995287798779
5555,2021-08-16,21.76000022888184,21.850000381469727,21.739999771118164,21.739999771118164,321566.0,-0.0018348169531450242,-9.999809269502194,0.2222269317170742,29.441630754603437,37.51513745581009,0.043019763472440076,0.3038048040786556,0.19925151098251703,-0.2690182120729503,18.187221307673173,0.1100006103515625,-0.32109191346469146,-0.23199987411498668,-0.8824600511679357,0.4184603029379623,-0.5572299626414612,0.09323021441148782,0.41522813252027646,67.8571671855109,25.514012461951666,0.32523008852647517,8,-3.552713678800501e-15,0.2100000381469691,0.057499408721920275,-0.1500005722045934,-0.2600002288818395,0,0.010110262455902186,-1.2222269317171137,21.799999237060547,1.1428318415280445,21.76000022888184,1.666683620919853,21.770000457763672,0.010110262455902186
5556,2021-08-17,21.780000686645508,21.81999969482422,21.700000762939453,21.739999771118164,410871.0,0.0009191386743241381,1.0,1.9999999999996447,34.88375703473686,36.656812945862164,0.0047018307441781815,0.2775575757287001,0.18584823944805606,-0.2783807619508494,19.116049721349036,0.11999893188476562,-0.3092662936486512,-0.19899940490722656,-0.8557821964880894,0.45778338667363627,-0.5273908006976598,0.12939199088320663,0.35901855861106924,75.00017029856745,29.50202822219974,0.32839139579043214,8,-0.020000457763671875,0.18999958038330078,0.12999963760375977,-0.10000038146972656,-0.1900005340576172,1,0.0027547963292384736,-9.999809269502194,21.76000022888184,-1.2222269317171137,21.799999237060547,1.1428318415280445,21.76000022888184,0.0027547963292384736
5557,2021-08-18,21.81999969482422,21.81999969482422,21.76000022888184,21.76000022888184,444861.0,0.0018365016950268043,-1.0000000000001183,1.4999523173754596,49.61239393137397,37.14394367050255,-0.03944526885585731,0.21054938213581664,0.1501458113389944,-0.31011568832164826,20.586381410382764,0.05999946594237926,-0.2609239224970281,-0.1350004196166985,-0.7773149784739992,0.5073141392406022,-0.45615769904534886,0.18615685981195185,0.2842587989326404,79.9994913724044,29.183898377861624,0.3211572794286498,8,-0.09000015258789062,0.15000057220458984,0.2025003433227539,-0.06999969482421875,-0.1700000762939453,2,-0.0032080520533106505,1.0,21.780000686645508,-9.999809269502194,21.76000022888184,-1.2222269317171137,21.799999237060547,-0.0032080520533106505
5558,2021-08-19,21.850000381469727,21.90999984741211,21.71999931335449,21.76000022888184,471521.0,0.001374916914074209,-1.2352743184112578,1.5000158947134479,52.34372788110076,37.806249899976066,-0.09512630423158797,0.14049676018256463,0.12487890153657588,-0.32856017525460146,20.986925478253315,0.19000053405762074,-0.25178785521767466,-0.07499971389770366,-0.6745955854280261,0.5245961576326188,-0.37479764966286666,0.22479822186745935,0.2208877908474065,71.42870118074478,14.785617239743495,0.29979793576516184,8,-0.1100006103515625,0.11999988555908203,0.19249963760375977,-0.10000038146972656,-0.3000011444091797,3,-0.001373029113123092,-1.0000000000001183,21.81999969482422,1.0,21.780000686645508,-9.999809269502194,21.76000022888184,-0.001373029113123092
5559,2021-08-20,21.88999938964844,21.920000076293945,21.790000915527344,21.8700008392334,369655.0,0.0018306181913221309,2.2499821185895144,0.22220573899042675,61.73907130335014,39.91781025535857,-0.13173437683977696,0.05030874196613411,0.08630754629646376,-0.3564933954757912,20.915569415455735,0.12999916076660156,-0.24052865830817893,-0.0015007019042947434,-0.5212684814590176,0.5182670776504281,-0.26138459168165795,0.25838318787306847,0.14885327408655513,86.36328169026457,24.767482243176673,0.25988388977736193,8,-0.14499950408935902,0.08000087738036754,0.15250062942504528,-0.13999938964844105,-0.18999862670898793,4,-0.013704853605542633,-1.2352743184112578,21.850000381469727,-1.0000000000001183,21.81999969482422,1.0,21.780000686645508,-0.013704853605542633
5560,2021-08-23,22.100000381469727,22.100000381469727,21.86000061035156,21.899999618530273,393810.0,0.009593467230546882,1.3999885559518943,10.000762994752634,59.2592788821545,42.660014751224594,-0.3118196262445174,-0.20152817213035235,-0.11850664273303835,-0.5513285939042945,20.50446429442121,0.23999977111816762,-0.2407356538522336,0.22850027084350444,-0.21834912913119098,0.6753496708181999,0.00507557085615673,0.45192497083085215,-0.8299999237060547,100.0,35.00732791014805,0.22342469998734715,8,-0.2650003433227539,-0.13000011444091797,-0.057500362396240234,-0.27500057220458984,-0.35000038146972656,0,-0.02805433613264785,2.2499821185895144,21.88999938964844,-1.2352743184112578,21.850000381469727,-1.0000000000001183,21.81999969482422,-0.02805433613264785
5561,2021-08-24,21.920000076293945,22.149999618530273,21.8700008392334,22.01000022888184,266344.0,-0.008144810048361206,-1.9473768747364828,-0.44999904632933935,54.23729635454642,44.912797804714835,-0.09825712255973684,-0.0766509557511803,0.062439141960766165,-0.3586519127076073,20.471845388836428,0.279998779296875,-0.23619900632116853,0.0809999465942397,-0.22396905513154408,0.3859689483200235,-0.07148455426865397,0.23348444745713337,-0.6333996200561529,46.511772324834986,-18.188189010267145,0.1524845008628921,8,0.005000114440917969,0.05000019073486328,0.12249994277954102,-0.0950002670288086,-0.010000228881835938,1,-0.01916058735547943,1.3999885559518943,22.100000381469727,2.2499821185895144,21.88999938964844,-1.2352743184112578,21.850000381469727,-0.01916058735547943
5562,2021-08-25,21.899999618530273,22.0,21.809999465942386,22.0,467591.0,-0.0009124296393274722,2.799996185317215,1.1111134658584736,47.663501423379024,46.85340427686207,-0.0646786869450402,-0.09291791595294896,0.08156029445595436,-0.32356762131881567,21.237460638585524,0.19000053405761363,-0.21448047456341257,0.0809994697570815,-0.13663359321747848,0.2986325327316415,-0.027817061730196713,0.1898160012443597,-0.5788631958007819,41.86050637852464,-18.12759635127761,0.10881653148727927,8,0.025000572204589844,0.07000064849853516,0.1425004005432129,-0.07499980926513672,-0.14999961853027344,2,-0.01415522700192573,-1.9473768747364828,21.920000076293945,1.3999885559518943,22.100000381469727,2.2499821185895144,21.88999938964844,-0.01415522700192573
5563,2021-08-26,21.780000686645508,21.8799991607666,21.75,21.8799991607666,415184.0,-0.0054794033778535756,1.6000228885328451,0.9999809265864312,50.0,48.7978508405828,0.06532532037986982,0.024393822727759584,0.19862262045037227,-0.19350032229171887,21.338068647140968,0.14999961853027344,-0.16899123265315197,-0.0364995002746582,-0.2547483586117494,0.18174935806243298,-0.1456239294432038,0.07262492889388739,-0.4257097360839843,7.500178814104856,-48.49923964477573,0.10912442916854474,8,0.14499950408935547,0.18999958038330078,0.2974996566772461,0.044999122619628906,0.019998550415039062,3,-0.005968827548979094,2.799996185317215,21.899999618530273,-1.9473768747364828,21.920000076293945,1.3999885559518943,22.100000381469727,-0.005968827548979094
5564,2021-08-27,21.76000022888184,21.81999969482422,21.700000762939453,21.790000915527344,759993.0,-0.0009182946342114473,1.6666949242343965,0.300011444266387,53.12496895594652,51.42933286295425,0.08834573473562557,0.04430289659666542,0.21861732321277927,-0.16152951177325647,21.52306158521772,0.11999893188476562,-0.13010438458074702,-0.054999923706052556,-0.27442487147917305,0.16442502406706794,-0.1647123975926128,0.05471255018050769,-0.37388093160156544,13.333248562068192,-42.786143431031604,0.10971247388655962,8,0.1649999618530238,0.2100000381469691,0.3800001144409144,0.12499999999999645,0.03000068664550426,4,-0.00965078077262882,1.6000228885328451,21.780000686645508,2.799996185317215,21.899999618530273,-1.9473768747364828,21.920000076293945,-0.00965078077262882
5565,2021-08-30,21.809999465942386,21.81999969482422,21.700000762939453,21.790000915527344,181062.0,0.0022977590319224195,5.0000953697963855,-0.6666030898342619,58.94738321491047,54.10306910519576,0.05161233765251794,0.009768551721531793,0.17080507945771117,-0.19866713259876434,20.31661253475214,0.11999893188476562,-0.07969206920137495,-0.014500617980953479,-0.21391819749982588,0.18491696153791892,-0.11420940774038968,0.08520817177848272,-0.3933249558121119,24.444218387736083,-37.17218948451267,0.09970878975943634,8,0.11500072479247692,0.1350011825561488,0.3950004577636683,0.14000034332275035,-0.059999465942386365,0,-0.005043498656416845,1.6666949242343965,21.76000022888184,1.6000228885328451,21.780000686645508,2.799996185317215,21.899999618530273,-0.005043498656416845
5566,2021-08-31,21.799999237060547,21.950000762939453,21.670000076293945,21.790000915527344,668397.0,-0.00045851577839128854,-1.2400054931640625,0.4999523128277605,51.80715969831651,54.34693196818937,0.07235677559902598,0.012535581821893516,0.18550022040442116,-0.17333776798441392,19.471483271036583,0.2800006866455078,-0.03649491460309662,-0.01950082778930806,-0.21594024944496937,0.17693859386635324,-0.11772053861713871,0.07871888303852259,-0.35399172259427303,39.39369418836517,-22.394281843325402,0.09821971082782993,8,0.1100006103515625,0.14500141143798828,0.4050006866455078,0.15000057220458984,0.03000068664550426,1,-0.002293543064696424,5.0000953697963855,21.809999465942386,1.6666949242343965,21.76000022888184,1.6000228885328451,21.780000686645508,-0.002293543064696424
5567,2021-09-01,21.96999931335449,22.1299991607666,21.850000381469727,21.8799991607666,524627.0,0.007798168910251091,-2.7333740240583912,9.001526135062598,60.60603725310358,55.264966342856354,-0.08283973046849624,-0.15352185821193487,0.026458235007662978,-0.3290999635124159,18.906782829967582,0.3299999237060547,0.02322213286123187,0.14299926757812287,-0.06465423946988835,0.3506527746261341,0.03917251405411548,0.24682602110213026,-0.4958321147256548,65.21735524853554,2.9951255044333465,0.10382675352400594,9,-0.05999946594237926,-0.02499866485595348,0.23500061035156605,-0.019999504089351916,-0.2399997711181605,2,-0.0027309725906958793,-1.2400054931640625,21.799999237060547,5.0000953697963855,21.809999465942386,1.6666949242343965,21.76000022888184,-0.0027309725906958793
5568,2021-09-02,21.920000076293945,22.06999969482422,21.920000076293945,22.020000457763672,696584.0,-0.002275796022904397,-1.9999809265864312,-1.1111134658585613,56.00005340586367,54.627297687580075,-0.024436590556859983,-0.11160761821125931,0.07642198805535116,-0.2640509921817795,18.354258826430264,0.14999961853027344,0.06516834104129288,0.09450006484985352,-0.10981894649890123,0.29881907619860826,-0.007659440824525632,0.19665957052423266,-0.41879958086905233,54.34793425439106,-5.476824979261593,0.10215950567437776,9,-0.010000228881835938,-0.19999980926513672,0.2849998474121094,0.029999732971191406,-0.06999969482421875,3,-0.007755477906124519,-2.7333740240583912,21.96999931335449,-1.2400054931640625,21.799999237060547,5.0000953697963855,21.809999465942386,-0.007755477906124519
5569,2021-09-03,21.770000457763672,21.959999084472656,21.670000076293945,21.940000534057614,1089080.0,-0.006843048266797047,1.761932442619824,1.6999942779758939,50.45046128679152,53.64854017698419,0.11929639575468443,0.039636583063007436,0.22496476888629147,-0.10163716321768845,17.43252446546443,0.28999900817871094,0.0703532968685856,-0.054999542236327414,-0.2598356713818326,0.14983658690917778,-0.15741760680908,0.047418522336425184,-0.24284799741456453,21.7392566301229,-35.538155987269676,0.10241806457275315,9,0.1399993896484375,-0.06000041961669922,0.4024996757507324,0.17999935150146484,-0.12000083923339844,4,0.00137798707699055,-1.9999809265864312,21.920000076293945,-2.7333740240583912,21.96999931335449,-1.2400054931640625,21.799999237060547,0.00137798707699055
5570,2021-09-06,21.63999938964844,21.770000457763672,21.6200008392334,21.729999542236328,719707.0,-0.005971569379038311,-1.3077351957274488,0.5294124246878023,44.262238696998836,52.54020043725667,0.19800682964907068,0.17382406868528832,0.353902596744188,0.03855147601525388,16.455390240467665,0.14999961853027344,0.06574034405938178,-0.18200054168700674,-0.39609356003017737,0.03209247665616388,-0.28904705085859206,-0.07495403251542143,-0.08793304297208593,3.9212973005325122,-49.00282642139629,0.10704650917158577,9,0.23500061035155895,0.0700006484985316,0.5325007438659632,0.31000041961669567,0.4300003051757777,0,0.006931678840557565,1.761932442619824,21.770000457763672,-1.9999809265864312,21.920000076293945,-2.7333740240583912,21.96999931335449,0.006931678840557565
5571,2021-09-07,21.649999618530273,21.700000762939453,21.540000915527344,21.61000061035156,913635.0,0.0004621177987007563,1.2856909306412718,-0.4444326707074702,42.85714285714277,52.00616059656377,0.16279942492968047,0.17350725233142583,0.34196624965850475,0.04209383725477167,15.515951828789435,0.15999984741210938,0.04434945317453298,-0.17250032424926687,-0.38484317392624234,0.03984252542770861,-0.27867174908775283,-0.0663288994107809,0.5,18.64390341675045,-29.580764949851183,0.10617142483848728,9,0.18500041961669922,0.1900005340576172,0.32000064849853516,0.3000001907348633,1.3000011444091761,1,0.004618955345575992,-1.3077351957274488,21.63999938964844,1.761932442619824,21.770000457763672,-1.9999809265864312,21.920000076293945,0.004618955345575992
5572,2021-09-08,21.82999992370605,21.8700008392334,21.5,21.649999618530273,2318202.0,0.008314102002187296,1.8461369171630624,4.500119212244993,49.25371434753013,51.92323996851156,-0.03148559872757417,-0.0018630918737798652,0.17014100726304449,-0.1255747639739333,14.024924733658484,0.37000083923339844,0.01360645590193954,0.0045000076293924,-0.2064103572596636,0.2154103725184484,-0.10095517481513383,0.10995519007391863,0.3077997207641623,57.894754453828135,12.084530712477182,0.10545518244452763,9,-0.015000343322750354,-0.005000114440914416,0.14000034332275746,0.11999988555908558,2.1800003051757884,2,0.0,1.2856909306412718,21.649999618530273,-1.3077351957274488,21.63999938964844,1.761932442619824,21.770000457763672,0.0
5573,2021-09-09,21.690000534057614,21.81999969482422,21.68000030517578,21.790000915527344,903281.0,-0.006413164916982295,-1.333306842565366,-0.5555567329292894,43.05559786747871,50.804420958681796,0.10549905174984886,0.13979033268011065,0.3078306280827938,0.026706104006926523,12.859585567488107,0.14999961853026988,-0.003200746188539938,-0.13199939727783416,-0.34970029794802215,0.08570150339235383,-0.24084984761292816,-0.023148946942740167,0.42228712463379026,41.3045461330495,0.5982342158646077,0.10885045033509406,9,0.12499904632568715,0.13499927520752308,0.27999973297119496,0.2599992752075231,1.5599994659423864,3,0.0018441220467426689,1.8461369171630624,21.82999992370605,1.2856909306412718,21.649999618530273,-1.3077351957274488,21.63999938964844,0.0018441220467426689
5574,2021-09-10,21.729999542236328,21.780000686645508,21.670000076293945,21.780000686645508,697949.0,0.0018441220467426689,3.3999237078008773,0.5000095367067666,35.433021198627145,48.19171406798366,0.0679417100357611,0.0993731494040091,0.2662613457161527,-0.0004944744226165199,11.647966841291819,0.1100006103515625,-0.009676845726698247,-0.08850040435790874,-0.30990978152201265,0.13290897280619518,-0.19920509293995892,0.022204284224141446,0.35779661010742103,62.16189744673613,27.759702486722183,0.11070468858205121,9,0.08500003814697266,0.0950002670288086,0.22750091552734375,0.2200002670288086,1.370000839233402,4,0.005522358111428094,-1.333306842565366,21.690000534057614,1.8461369171630624,21.82999992370605,1.2856909306412718,21.649999618530273,0.005522358111428094
5575,2021-09-13,21.979999542236328,22.0,21.76000022888184,21.790000915527344,1199849.0,0.011504832271812981,1.0869586850877901,-3.799885561701316,52.23878897437177,48.23967287643424,-0.17367119889233607,-0.14050367729109325,0.015629459669355583,-0.2373897453624778,10.735471950532933,0.2700004577636719,-0.00442519215024717,0.15049962997436594,-0.08033179675279811,0.38133105670153,0.035083916610783916,0.265915343337948,0.08428476401367035,95.99990844726562,60.52167932169583,0.11541571336358263,9,-0.16499996185302734,-0.1549997329711914,-0.02249908447265625,-0.029999732971191406,0.4600009918212855,0,-0.015013645613228266,3.3999237078008773,21.729999542236328,-1.333306842565366,21.690000534057614,1.8461369171630624,21.82999992370605,-0.015013645613228266
5576,2021-09-14,21.84000015258789,21.96999931335449,21.799999237060547,21.799999237060547,1468663.0,-0.006369399115746854,-7.499809269502016,0.21053265605236213,47.94521979622682,46.8329153812257,-0.03062110536456686,0.004449313641003982,0.15464667636886986,-0.08544569990271711,9.635909416918988,0.18000030517578125,-0.004189508247371521,0.007500267028810015,-0.2221791598380065,0.23717969389562654,-0.10733944640459825,0.12233998046221828,0.2017127814121089,68.00003051757812,31.95232511652263,0.11483971343340899,9,-0.05500030517578125,-0.015000343322753906,0.11750030517578125,0.1099996566772461,0.5300006866455078,1,0.010531114497683403,1.0869586850877901,21.979999542236328,3.3999237078008773,21.729999542236328,-1.333306842565366,21.690000534057614,0.010531114497683403
5577,2021-09-15,21.75,21.81999969482422,21.65999984741211,21.799999237060547,1910284.0,-0.004120886078713082,2.5555461365659307,-1.2499523173755485,48.95102376719116,46.049689865817655,0.027815410509404614,0.09374261047271304,0.23905240509560954,0.010189198532195576,8.228868832644212,0.18000030517578125,-0.016808681924562308,-0.07899990081786967,-0.3115962370939229,0.15359643545818358,-0.1952980689558963,0.03729826732015695,0.2700444166400011,26.470621234390602,-12.643365236671318,0.1162981681380261,9,0.0,0.07499980926513672,0.0950002670288086,0.19999980926513672,0.5300006866455078,2,0.05517244887077921,-7.499809269502016,21.84000015258789,1.0869586850877901,21.979999542236328,3.3999237078008773,21.729999542236328,0.05517244887077921
5578,2021-09-16,21.81999969482422,21.899999618530273,21.68000030517578,21.68000030517578,1183269.0,0.0032183767735272095,-2.142861035422343,-2.800030518043793,52.02701222380443,46.22486219215242,-0.06466086683484917,0.022535506336403444,0.169314406535662,-0.0521147796185204,7.3899073308415995,0.2199993133544922,-0.01866891231090051,-0.007500171661376953,-0.23991314158359245,0.22491279826083854,-0.1237066566224847,0.1087063132997308,0.17924294515018246,47.058757531218795,4.490203065502705,0.11620648496110743,9,-0.06999969482421875,0.005000114440917969,-0.022499561309814453,0.13000011444091797,0.21000099182128906,3,0.10036666199299238,2.5555461365659307,21.75,-7.499809269502016,21.84000015258789,1.0869586850877901,21.979999542236328,0.10036666199299238
5579,2021-09-17,21.59000015258789,21.8700008392334,21.59000015258789,21.799999237060547,1880060.0,-0.010540767435981424,-1.6666848319709355,-1.5,43.37350643501146,46.12611416304271,0.15323476491030874,0.2412779299846406,0.3920727500036101,0.1838421461837214,6.436020267644141,0.2800006866455078,-0.05146756975045719,-0.2224997520446763,-0.4757210791531854,0.030721575063832773,-0.34911041559893263,-0.09588908849042,0.3892727817875361,0.0,-43.00799279694904,0.12661066355425485,9,0.15999984741210938,0.2349996566772461,0.20000028610229492,0.38000011444091797,0.350000381469723,4,0.07688744028161265,-2.142861035422343,21.81999969482422,2.5555461365659307,21.75,-7.499809269502016,21.84000015258789,0.07688744028161265
5580,2021-09-20,21.479999542236328,21.57999992370605,21.3799991607666,21.5,1821798.0,-0.005094979600469229,1.2222269317170829,0.09524069028156222,40.909090909090835,45.909663946592495,0.26614008554346213,0.31879272067378395,0.48921368287494005,0.2979436017732766,6.712597843861783,0.21000099182128906,-0.08060351766297913,-0.3015003204345703,-0.5583045084504121,-0.044696132418728496,-0.4299024144424912,-0.1730982264266494,0.48010247476408097,16.949212814793366,-25.420617308953776,0.12840209400792132,9,0.21000003814697266,0.2849998474121094,0.3750009536743164,0.49000072479248047,0.9099998474121129,0,0.07541903509113101,-1.6666848319709355,21.59000015258789,-2.142861035422343,21.81999969482422,2.5555461365659307,21.75,0.07541903509113101
5581,2021-09-21,21.5,21.57999992370605,21.40999984741211,21.46999931335449,1111777.0,0.0009311200274628728,-1.2666734483678939,-1.5000000000001776,35.40373627389076,44.370777493965896,0.24878720762397677,0.2800730760961798,0.4508403669591772,0.28635338584700065,7.250343446112928,0.17000007629394176,-0.09336246386170899,-0.26049985885619975,-0.5375120065938077,0.01651228888140821,-0.39900593272500373,-0.12199378498739577,0.4252958456263798,23.077064152881192,-15.725128765928943,0.13850607386880362,9,0.18999958038330078,0.2649993896484375,0.36500024795532227,0.4700002670288086,1.0699996948242188,1,0.04372095507244711,1.2222269317170829,21.479999542236328,-1.6666848319709355,21.59000015258789,-2.142861035422343,21.81999969482422,0.04372095507244711
5582,2021-09-22,21.59000015258789,21.6299991607666,21.40999984741211,21.56999969482422,4840483.0,0.0041860536087390265,3.4000534065766383,0.6666666666665877,39.99999999999996,44.031266619801585,0.1354018630535343,0.17461010540796096,0.34474629026930614,0.20249811238661408,7.444483758745182,0.2199993133544922,-0.08530885755273587,-0.1549997329711914,-0.4338317710445345,0.12383230510215171,-0.29441575200786474,-0.015583713934518073,0.3025778919469033,40.384770568169316,3.4024034604970197,0.13941601903667195,9,0.09999942779541016,0.17499923706054688,0.27500009536743164,0.38000011444091797,1.1199989318847656,2,0.03612786851008942,-1.2666734483678939,21.5,1.2222269317170829,21.479999542236328,-1.6666848319709355,21.59000015258789,0.03612786851008942
5583,2021-09-23,21.649999618530273,21.76000022888184,21.549999237060547,21.59000015258789,1666236.0,0.0027790396256754946,-1.9999863762074594,2.999904634751097,46.153817938620016,45.222466257578574,0.07725583305602868,0.11001230661024408,0.2741763398668233,0.14937415384935804,7.147183043015993,0.21000099182129262,-0.07400510113624748,-0.08850021362304616,-0.3699456114086921,0.19294518416259976,-0.22922291251586913,0.0522224852697768,0.2118236929784274,55.101945488941304,15.522576256881244,0.14072269889282235,9,0.039999961853027344,0.11499977111816406,0.20000028610229492,0.32000064849853516,1.0799999237060547,3,0.029099357007656312,3.4000534065766383,21.59000015258789,-1.2666734483678939,21.5,1.2222269317170829,21.479999542236328,0.029099357007656312
5584,2021-09-24,21.549999237060547,21.670000076293945,21.440000534057614,21.600000381469727,1505984.0,-0.004618955345575881,1.4210410078803768,-0.8333598245223639,47.058816196269944,44.64691372667837,0.16655284213416977,0.2039288095454097,0.36158151003645145,0.25302393039252635,6.781642329750445,0.22999954223633168,-0.0883388386686974,-0.1780005455017104,-0.4714805253272658,0.115479434323845,-0.3247405354144881,-0.031260555588932704,0.28291462540362744,44.73673643527539,0.6201397613755972,0.14673998991277742,9,0.125,0.21500015258789062,0.30500078201293945,0.4200010299682617,1.6700000762939418,4,0.022273849957241687,-1.9999863762074594,21.649999618530273,3.4000534065766383,21.59000015258789,-1.2666734483678939,21.5,0.022273849957241687
5585,2021-09-27,21.700000762939453,21.729999542236328,21.530000686645508,21.549999237060547,1412741.0,0.006960627897421912,-1.105266328026181,-2.9999618539004387,51.49704018337957,45.04156043636201,-0.030556736685639407,0.04771004251529121,0.20788282481672127,0.10646340498413664,6.2929215465983095,0.1999988555908203,-0.07803668975074629,-0.02249908447265625,-0.31362209318011836,0.26862392423480586,-0.16806058882638553,0.12306241988107303,0.10573821742286782,82.85731412907748,34.051356630577274,0.1455615043537307,9,-0.060001373291015625,0.06499862670898438,0.1574993133544922,0.26999950408935547,1.4200000762939453,0,0.011059896897701815,1.4210410078803768,21.549999237060547,-1.9999863762074594,21.649999618530273,3.4000534065766383,21.59000015258789,0.011059896897701815
5586,2021-09-28,21.75,21.81999969482422,21.65999984741211,21.65999984741211,2119096.0,0.002304112225928412,-2.5555461365659307,0.5999949137887188,47.40259820684354,44.86951315187894,-0.1057900155881093,-0.006563590418679155,0.15178977868379206,0.0607098402053623,6.487080086313375,0.15999984741210938,-0.05837565883023288,0.030000114440916548,-0.2591729301847394,0.3191731590665725,-0.11458640787191143,0.17458663675374453,-0.37000083923339844,82.92689734738879,33.81361895770115,0.1445865223128278,9,-0.1100006103515625,0.0149993896484375,0.15250015258789062,0.2200002670288086,1.389999389648441,1,0.029425259294181272,-1.105266328026181,21.700000762939453,1.4210410078803768,21.549999237060547,-1.9999863762074594,21.649999618530273,0.029425259294181272
5587,2021-09-29,21.90999984741211,21.940000534057614,21.729999542236328,21.729999542236328,1895676.0,0.007356314823545151,-1.3333403975755127,2.0,57.051262457375124,45.427763177831245,-0.2689947743019374,-0.18054558659601838,-0.02095211211243253,-0.09534821139376959,6.418459464761379,0.2100009918212855,-0.08101391990219753,0.1929999351501479,-0.08633018875205067,0.4723300590523465,0.053334873199048616,0.3326649971012472,-0.521200675964355,93.99986267089915,42.0854166933373,0.139665061951099,9,-0.25,-0.1550006866455078,0.03750038146972656,0.06000041961669922,1.4500007629394496,2,0.0301232246466705,-2.5555461365659307,21.75,-1.105266328026181,21.700000762939453,1.4210410078803768,21.549999237060547,0.0301232246466705
5588,2021-09-30,21.75,21.979999542236328,21.729999542236328,21.90999984741211,1665336.0,-0.0073025946383568074,-1.4999904632932155,-0.8888865341414827,50.59525161102811,46.23017930849976,-0.13406719624892105,-0.03576860698250783,0.11934802902169395,0.06929977937691945,6.405924980639719,0.25,-0.09148639849011886,0.041500091552734375,-0.2217009318667138,0.30470111497218255,-0.09010042015698971,0.17310060326245846,-0.33915277404785016,57.40741394839581,6.50874674596291,0.13160051170972445,9,-0.07000064849853516,0.0049991607666015625,0.19750022888183594,0.2200002670288086,1.6299991607666016,3,0.044137888941271575,-1.3333403975755127,21.90999984741211,-2.5555461365659307,21.75,-1.105266328026181,21.700000762939453,0.044137888941271575
5589,2021-10-01,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,1548039.0,0.002298815497036699,1.0,-1.2499940395298381,43.91890672804551,46.56460328838361,-0.1689078879783814,-0.08791249727155304,0.04627778640922031,0.019496485233950978,6.271015351016643,0.1999988555908203,-0.09682831338602327,0.08999938964843679,-0.17501302801314012,0.3550118073100137,-0.04250681918235344,0.22250559847922702,-0.3550028721313474,59.99983045746814,14.19453946484829,0.13250620883078926,10,-0.10499954223632812,-0.04500007629394531,0.14750099182128906,0.17000102996826172,1.3000011444091832,4,0.04266056595060608,-1.4999904632932155,21.75,-1.3333403975755127,21.90999984741211,-2.5555461365659307,21.75,0.04266056595060608
5590,2021-10-04,21.790000915527344,21.8799991607666,21.65999984741211,21.65999984741211,2303803.0,-0.0004586386184916025,-2.3845770122362744,0.6500090599578473,48.14817431208215,47.980651959293766,-0.12327515068640693,-0.06967238306681622,0.03454750491332348,0.02947492404215879,6.036559803682468,0.2199993133544922,-0.1142658100215499,0.07250099182128977,-0.19266036764027206,0.3376623512828516,-0.06007968790949292,0.20508167155207246,-0.31290435995971677,50.00025096747963,6.713181465901073,0.13258067973078105,10,-0.095001220703125,-0.03500175476074219,0.1574993133544922,0.17999935150146484,1.3299999237060547,0,0.06562635785885362,1.0,21.799999237060547,-1.4999904632932155,21.75,-1.3333403975755127,21.90999984741211,0.06562635785885362
5591,2021-10-05,21.75,21.82999992370605,21.63999938964844,21.739999771118164,1952207.0,-0.0018357463903931892,1.2352993975025062,0.07692420552246251,50.0,49.09176307040488,-0.04926290102037001,-0.022973422265017973,0.04965036191515537,0.07289558851575251,5.413849055012275,0.19000053405761008,-0.09825902268403297,0.027500057220457563,-0.23606859200748076,0.2910687064483959,-0.10428426739351337,0.1592843818344285,-0.24272926523224925,39.473671001711594,-5.695167450210839,0.13178432461396952,10,-0.039999961853027344,0.0049991607666015625,0.18500041961669922,0.2200002670288086,1.2600002288818395,1,0.06298854433256995,-2.3845770122362744,21.790000915527344,1.0,21.799999237060547,-1.4999904632932155,21.75,0.06298854433256995
5592,2021-10-06,21.82999992370605,21.90999984741211,21.61000061035156,21.6299991607666,2663338.0,0.0036781574117725757,-1.500015894713374,19.999618539004032,50.38168828086653,49.56152644176561,-0.10240797269256063,-0.10853815354117913,-0.04612710479020521,-0.0014282765186699464,5.748314776052292,0.2999992370605504,-0.06372898930877469,0.1074999809265087,-0.15606866830142962,0.371068630154447,-0.02428434368746224,0.23928430554047964,-0.2943654604901873,60.52632899828747,14.952275099729647,0.13178432461396952,10,-0.11999988555907848,-0.07500076293944957,0.09750032424927113,0.14000034332275746,0.8099994659423899,2,0.06000913744941472,1.2352993975025062,21.75,-2.3845770122362744,21.790000915527344,1.0,21.799999237060547,0.06000913744941472
5593,2021-10-07,21.729999542236328,21.93000030517578,21.709999084472656,21.799999237060547,2763323.0,-0.004580869529052456,-3.0,-0.3499971389879709,55.93217599327582,50.5474553080996,0.01132470383828732,-0.0056786475863290775,0.05176022253288792,0.10228724493015662,6.132225108147777,0.220001220703125,-0.02070713326111928,0.005499649047852273,-0.2576373344726264,0.2686366325683309,-0.12606884271238883,0.13706814080809337,-0.16770317427923587,39.39369418836517,-11.45172833128958,0.13156849176023977,10,0.025000572204589844,-0.005000114440917969,0.19750070571899414,0.24000072479248047,0.7399997711181605,3,0.07501155556616634,-1.500015894713374,21.82999992370605,1.2352993975025062,21.75,-2.3845770122362744,21.790000915527344,0.07501155556616634
5594,2021-10-08,21.850000381469727,21.86000061035156,21.61000061035156,21.690000534057614,1679640.0,0.005522358111428094,1.777773068283075,-2.2857220708447374,65.5462467723349,52.108478262427965,-0.06889027948576043,-0.12250949688829849,-0.06771333234023658,-0.013582288746928128,6.296580452435435,0.25,0.012671112019230435,0.11950044631958079,-0.1495701602644388,0.3885710529036004,-0.015034856972427235,0.2540357496115888,-0.2626418230558798,75.00000000000028,19.04625232994637,0.13453530329200933,10,-0.06000041961669922,-0.16000080108642578,-0.03500032424926758,0.11999988555908203,0.8099994659423828,4,0.07002282620527622,-3.0,21.729999542236328,-1.500015894713374,21.82999992370605,1.2352993975025062,21.75,0.07002282620527622
5595,2021-10-11,21.649999618530273,21.850000381469727,21.40999984741211,21.770000457763672,1156855.0,-0.009153352835136186,2.1428532503184585,-0.7500059604701452,55.474435278967,53.00534904821946,0.13775873594080323,0.05428405797113811,0.1359820091279076,0.18990775232461843,6.10128157198717,0.4400005340576172,0.025495174940807885,-0.0640003204345696,-0.3079504699422877,0.1799498290731485,-0.18597539518842865,0.057974754319289445,0.3299999237060547,46.15376150827129,-13.382047443976454,0.12197507475385842,10,0.04500007629394531,0.039999961853027344,0.16000032424926758,0.32000064849853516,0.9300003051757777,0,0.0669746322627367,1.777773068283075,21.850000381469727,-3.0,21.729999542236328,-1.500015894713374,21.82999992370605,0.0669746322627367
5596,2021-10-12,22.06999969482422,22.06999969482422,21.5,21.739999771118164,754463.0,0.019399541972022316,2.454544403664422,-2.7499801319240245,64.1176272593657,53.790500692885075,-0.25934914807369935,-0.3663863622510739,-0.28439345540475713,-0.22396569735527905,5.8434332812685525,0.5699996948242188,0.0562659058192132,0.3444997787475579,0.057630932415502656,0.6313686250796131,0.20106535558153027,0.4879342019135855,-0.6599998474121094,100.0,36.47024954710774,0.14343442316602695,10,-0.3299999237060547,-0.3450002670288086,-0.2774996757507324,-0.09999942779541016,0.8800010681152308,1,0.047575947391400364,2.1428532503184585,21.649999618530273,1.777773068283075,21.850000381469727,-3.0,21.729999542236328,0.047575947391400364
5597,2021-10-13,22.95000076293945,23.239999771118164,21.920000076293945,22.06999969482422,2181528.0,0.03987317989504113,-1.2372870397310316,2.666670519897108,75.79364929189752,56.59032265742612,-1.0910472302026335,-1.2141257335333684,-1.1519729309261955,-1.0939381475316274,7.354687175808913,1.3199996948242188,0.09252740091818623,1.1645008087158182,0.545895038576937,1.7831065788546994,0.8551979236463794,1.473803693785257,-1.5400009155273402,84.15305900169557,18.74935816414387,0.3093028850694398,10,-0.6250009536743129,-0.6400012969970668,-1.112500667572018,-0.980000495910641,-0.36000061035155895,2,0.002614355727572848,2.454544403664422,22.06999969482422,2.1428532503184585,21.649999618530273,1.777773068283075,21.850000381469727,0.002614355727572848
5598,2021-10-14,24.01000022888184,24.8700008392334,22.420000076293945,22.5,2675035.0,0.04618733902850747,-1.9341325161810543,1.715907268289945,85.34482711371693,61.1932027002785,-2.007904952467076,-2.2152189315817346,-2.1911683757152325,-2.1357272665949516,9.183486634787814,2.450000762939453,0.16557448153266208,2.115000247955326,0.9429482154811133,3.2870522804295383,1.5289742317182196,2.701026264192432,-2.5268003845214864,75.14449815521965,6.832174252450656,0.5860260162371056,10,-0.8699998855590856,-0.8850002288818395,-2.1900005340576207,-2.039999961853031,-1.0900001525878942,3,-0.057059592926842706,-1.2372870397310316,22.95000076293945,2.454544403664422,22.06999969482422,2.1428532503184585,21.649999618530273,-0.057059592926842706
5599,2021-10-15,23.25,24.0,22.739999771118164,23.940000534057614,3828621.0,-0.03165348694864356,2.111113727503279,-0.4569539268007671,68.94864522290796,63.5043661348147,-1.1405308516320076,-1.396055699040648,-1.413286011844768,-1.3612721546254178,11.473066299699305,1.2700004577636754,0.19667747031236615,1.2720000267028801,-0.036299273043916,2.5802993264496763,0.6178503768294803,1.92614967657628,-1.5635920959472642,53.17917991749893,-12.744168009432528,0.6541496498733981,10,-0.1099996566772461,-0.125,-1.4300003051757812,-1.2799997329711914,0.5300006866455114,4,-0.03354841662991448,-1.9341325161810543,24.01000022888184,-1.2372870397310316,22.95000076293945,2.454544403664422,22.06999969482422,-0.03354841662991448
5600,2021-10-18,23.10000038146973,23.290000915527344,22.90999984741211,23.0,1240372.0,-0.006451596495925638,-1.7142866874203855,-0.14492797691281248,66.10978770165434,65.29434254610963,-0.8774379764843871,-1.1789101851410813,-1.244199544884232,-1.1969044745312232,12.970608755483426,0.3800010681152344,0.2544808594434862,1.041000366210941,-0.3362573113809404,2.4182580438028225,0.3523715274150021,1.72962920500688,-1.2225769013061552,47.477744303283174,-15.621648879569477,0.68862883879594,10,0.03999996185302379,0.024999618530269885,-1.2800006866455114,-1.1300001144409215,0.8999996185302699,0,-0.019047641852446784,2.111113727503279,23.25,-1.9341325161810543,24.01000022888184,-1.2372870397310316,22.95000076293945,-0.019047641852446784
5601,2021-10-19,22.440000534057614,22.78000068664551,22.21999931335449,22.70000076293945,8650535.0,-0.02857142149406855,1.6666727217405353,-2.5999923706344803,55.65032650632735,65.87974679338305,-0.12210966256275313,-0.4689187849669487,-0.5704542559270429,-0.5247915192501686,13.828187810862586,0.8800010681152415,0.3112832139908548,0.3340004920959423,-1.0269963718837225,1.694997356075607,-0.3464979398938901,1.0144989240857747,-0.3830224123498489,17.627129602689564,-39.84661413510001,0.6804984319898328,10,0.6999998092651403,0.6849994659423864,-0.6200008392333949,-0.47000026702880504,1.4799995422363317,1,0.0062388318322879055,-1.7142866874203855,23.10000038146973,2.111113727503279,23.25,-1.9341325161810543,24.01000022888184,0.0062388318322879055
5602,2021-10-20,22.3700008392334,22.540000915527344,22.149999618530273,22.21999931335449,1681751.0,-0.0031194159161438417,-1.6896556260029991,-0.5769284378094991,56.73913899802009,65.96940934946575,0.036369190334756496,-0.35572544312531207,-0.49143008507580177,-0.44392080710001025,14.930917912677133,0.3900012969970703,0.3646293687844242,0.2250007629394517,-1.1183261898115688,1.5683277156904722,-0.44666271343605857,0.896664239314962,2.5,8.088276542988252,-47.35344816592279,0.6716634763755108,10,0.7699995040893555,0.7549991607666016,-0.5650010108947754,-0.40000057220458984,2.069999694824215,2,0.025927577199229335,1.6666727217405353,22.440000534057614,-1.7142866874203855,23.10000038146973,2.111113727503279,23.25,0.025927577199229335
5603,2021-10-21,22.280000686645508,22.450000762939453,22.229999542236328,22.450000762939453,740641.0,-0.004023252088128926,1.5882484937562409,-1.133322313208864,55.17242796780693,64.8167628156293,0.23757516926066558,-0.22778589828927664,-0.39294281436130163,-0.3450593399311259,16.742169569178913,0.220001220703125,0.42153921279602713,0.10350055694580007,-1.2203581832334507,1.4273592971250508,-0.5584288131438235,0.7654299270354237,2.5356001281738294,7.027083314002101,-45.86193027799324,0.661929370089625,10,0.8599996566772461,0.8449993133544922,-0.49250078201293945,-0.3100004196166992,1.8899993896484375,3,0.01391379965837225,-1.6896556260029991,22.3700008392334,1.6666727217405353,22.440000534057614,-1.7142866874203855,23.10000038146973,0.01391379965837225
5604,2021-10-22,22.030000686645508,22.280000686645508,21.989999771118164,22.270000457763672,957556.0,-0.011220825506969012,1.230774309503723,1.411762725936564,52.45901254901745,64.48171584563491,0.5764089067452041,0.06326188330161386,-0.1384752169563015,-0.08676345608415659,17.926435426222966,0.29000091552734375,0.4713523268317772,-0.17049951553344656,-1.463582162586004,1.1225831315191108,-0.8170408390597252,0.47604180799283213,2.732288104248049,3.076990793382973,-48.104653892210216,0.6465413235262782,10,1.1549997329711914,1.0949993133544922,-0.24250078201293945,-0.06000041961669922,2.5999984741210938,4,0.04039942632357474,1.5882484937562409,22.280000686645508,-1.6896556260029991,22.3700008392334,1.6666727217405353,22.440000534057614,0.04039942632357474
5605,2021-10-25,21.940000534057614,22.100000381469727,21.920000076293945,22.07999992370605,803275.0,-0.004085344974249172,-1.000000000000079,0.583331346509946,51.926982239226255,63.12719973228609,0.7955302596363758,0.18146807954757804,-0.04367167954954354,0.008379038804292804,19.40668773878849,0.18000030517578125,0.5238820810079368,-0.27249965667725107,-1.550390877764027,1.0053915644095248,-0.911445267220639,0.3664459538661369,2.711396696044929,2.3256329731547734,-48.25762244157038,0.6389456105433878,10,1.4549999237060582,1.1849994659423864,-0.15250062942504528,0.02999973297119496,2.359998703002937,0,0.08386509151317711,1.230774309503723,22.030000686645508,1.5882484937562409,22.280000686645508,-1.6896556260029991,22.3700008392334,0.08386509151317711
5606,2021-10-26,22.38999938964844,22.38999938964844,21.90999984741211,21.93000030517578,787635.0,0.020510430475709995,1.0869586850878044,-3.285722070844712,55.283012688904,60.84824010973125,0.4421988646282493,-0.229912985397565,-0.4841838620933139,-0.4349262425566245,21.17958366594929,0.4799995422363317,0.5700806870909751,0.1454992294311559,-1.1155694860611192,1.406567944923431,-0.48503512831497986,0.7760335871772917,2.0975140112255843,76.1902743549848,25.754995730252105,0.6305343577461372,10,1.0000009536743129,0.7500009536743129,-0.6624999046325719,-0.41999912261963246,2.1700000762939453,1,0.07190713060474274,-1.000000000000079,21.940000534057614,1.230774309503723,22.030000686645508,1.5882484937562409,22.280000686645508,0.07190713060474274
5607,2021-10-27,22.56999969482422,22.60000038146973,22.31999969482422,22.450000762939453,627725.0,0.008039317109539423,2.111113465858434,0.2608677624268137,57.806691318020164,57.78844724354273,0.2264392829097872,-0.37727564937596014,-0.6536997651715986,-0.6085553718428542,22.61449073130976,0.28000068664551137,0.6574083531656569,0.2924995422363281,-0.966253177721164,1.5512522621938203,-0.33687681774241796,0.9218759022150742,1.711312621772855,95.65207776447807,42.009949302310076,0.6293763599787453,10,0.38500022888183594,0.5700006484985352,-0.8425002098083496,-0.5999994277954102,1.8800010681152308,2,0.059813929983318026,1.0869586850878044,22.38999938964844,-1.000000000000079,21.940000534057614,1.230774309503723,22.030000686645508,0.059813929983318026
5608,2021-10-28,22.709999084472656,22.75,22.459999084472656,22.75,452306.0,0.006202897276978758,13.49971390425329,-0.33334392980894556,57.962951516253945,56.56781460947005,-0.13114972393500324,-0.46553493370919696,-0.7823389416929913,-0.7413048145447121,24.025056572916423,0.29000091552734375,0.7045511703672069,0.3844989776611314,-0.862720789449849,1.6317187447721118,-0.23911090589435702,1.0081088612166198,1.3816082345896206,95.23798711177514,42.467602316017754,0.6236098835554902,10,-0.10999870300292969,0.43000125885009766,-0.9824995994567871,-0.7399988174438477,1.7900009155273438,3,0.07617796210162764,2.111113465858434,22.56999969482422,1.0869586850878044,22.38999938964844,-1.000000000000079,21.940000534057614,0.07617796210162764
5609,2021-10-29,22.729999542236328,22.81999969482422,22.6299991607666,22.709999084472656,747179.0,0.0008806895010993188,-1.1111134658585173,-0.5,60.344828216193946,55.92726355553001,-0.26001239147389654,-0.4345703838025585,-0.7918020411472959,-0.7557814615742302,26.203544514568822,0.1900005340576172,0.6367285741325972,0.35799942016601705,-0.876003057973822,1.5920018983058561,-0.2590018189039007,0.9750006592359348,1.187079179093935,90.10987168362321,34.9946467405306,0.6170012390699188,10,-0.36499977111816406,0.4100008010864258,-1.002500057220459,-0.7599992752075195,2.2200012207031214,4,0.06335242248385642,13.49971390425329,22.709999084472656,2.111113465858434,22.56999969482422,1.0869586850878044,22.38999938964844,0.06335242248385642
5610,2021-11-01,23.21999931335449,23.28000068664551,22.71999931335449,22.739999771118164,437876.0,0.021557403474982806,-1.1538495396691466,23.999427808506404,60.86956364975009,56.507178793688084,-0.8171302111503742,-0.8558238068360602,-1.27212335170832,-1.2367133482635033,28.33661814275905,0.5600013732910227,0.41915852276253673,0.7764992713928187,-0.4810049261412672,2.0340034689269046,0.14774717262577752,1.40525137015986,0.5365130980623221,95.62034039887179,44.27497637929864,0.6287520987670429,11,-0.62499904632568,-0.07999897003173473,-1.4999999999999964,-1.24999904632568,1.980001449584961,0,0.06072350943616023,-1.1111134658585173,22.729999542236328,13.49971390425329,22.709999084472656,2.111113465858434,22.56999969482422,0.06072350943616023
5611,2021-11-02,23.1200008392334,23.309999465942386,23.11000061035156,23.209999084472656,504464.0,-0.0043065666269670455,-2.636385705120319,-0.18749652305907363,51.884703009510986,55.96779701718708,-0.6822787438692721,-0.6829405000333821,-1.1576060235095689,-1.1292541125462918,30.699521445997284,0.19999885559082742,0.29998243279814574,0.6080007553100586,-0.6396598545732957,1.8556613651934128,-0.015829549631618534,1.2318310602517357,0.4887905670630346,80.80821508732355,32.224293583890606,0.6238303049416772,11,-0.5100011825561523,0.01999950408935547,-1.417501449584961,-1.1500005722045898,1.9599990844726527,1,0.05103799113297436,-1.1538495396691466,23.21999931335449,-1.1111134658585173,22.729999542236328,13.49971390425329,22.709999084472656,0.05103799113297436
5612,2021-11-03,23.13999938964844,23.190000534057614,23.040000915527344,23.10000038146973,468482.0,0.0008649891734047177,1.1428318415282113,-0.4444420896471336,37.46394859056649,54.0001881974937,-0.649911776170061,-0.6321771893100667,-1.1619092144452203,-1.1423982128990424,32.751889660941615,0.14999961853026988,0.1974320479947238,0.5624993324279828,-0.6718830801531261,1.7968817450090917,-0.05469187386257346,1.179690538718539,0.3328886919372458,80.00000000000009,33.33925985722594,0.6171912062905549,11,-0.529999732971195,9.536743128535363e-07,-1.4375000000000036,-1.1699991226196325,2.1200008392333984,2,0.061365605607110574,-2.636385705120319,23.1200008392334,-1.1538495396691466,23.21999931335449,-1.1111134658585173,22.729999542236328,0.061365605607110574
5613,2021-11-04,23.36000061035156,23.60000038146973,23.149999618530273,23.21999931335449,521179.0,0.009507399589713694,-2.2142832814491435,3.500119212245482,51.87714576978203,53.93553633313421,-0.7829385503934851,-0.7629167072422334,-1.3594665218529123,-1.3545154497268435,34.99036087702404,0.46000099182128906,0.1982529030850415,0.701000499725339,-0.5128476253428538,1.9148486247935317,0.09407643719124437,1.3079245622594335,-1.4500007629394496,75.25778669183512,28.206209999988857,0.6069240625340955,11,-0.605000495910641,-0.22000026702880504,-1.6525011062622035,-1.3900003433227504,1.9300003051757848,3,0.04666096421696486,1.1428318415282113,23.13999938964844,-2.636385705120319,23.1200008392334,-1.1538495396691466,23.21999931335449,0.04666096421696486
5614,2021-11-05,23.3799991607666,23.559999465942386,23.190000534057614,23.28000068664551,388608.0,0.0008561023070428053,-1.642861035422327,0.7142681979809286,54.99998637605885,54.276981237226714,-0.6607905070676239,-0.6982121746554704,-1.3556812560175437,-1.3648369649468535,37.90124200239603,0.36999893188477273,0.2021970611159496,0.6444991111755378,-0.5473233580547792,1.8363215804058548,0.04858787656037933,1.2404103457906963,-1.4361993026733408,74.99989162804994,26.845479355701244,0.5959112346151588,11,-0.6249990463256836,-0.23999881744384766,-1.6624999046325684,-1.409998893737793,2.1200008392333984,4,0.04790422923166071,-2.2142832814491435,23.36000061035156,1.1428318415282113,23.13999938964844,-2.636385705120319,23.1200008392334,0.04790422923166071
5615,2021-11-08,23.10000038146973,23.3799991607666,23.06999969482422,23.35000038146973,348499.0,-0.011975996122648769,1.000012305572009,-2.5000381475548306,63.636392296815856,55.2051345269947,-0.22232097230473968,-0.3204424031363011,-1.056273771439404,-1.0758927412703372,40.638605941039486,0.3099994659423828,0.21861419641730961,0.292000293731693,-0.793455515133985,1.377456102597371,-0.25072761070114424,0.8347281981645303,-1.1230765129089413,10.71420056471254,-39.595576717439066,0.5427279044328382,11,-0.14000034332275746,0.03999996185302379,-1.37500095367432,-1.1300001144409215,2.389999389648434,0,0.08008659527788353,-1.642861035422327,23.3799991607666,-2.2142832814491435,23.36000061035156,1.1428318415282113,23.13999938964844,0.08008659527788353
5616,2021-11-09,23.1200008392334,23.420000076293945,23.040000915527344,23.04999923706055,451962.0,0.0008658206681118052,-7.444590441877716,-0.28000640869139204,65.82281740921972,56.09581520379465,-0.14290944237466263,-0.2716750070192475,-1.0559105648070997,-1.0854632663704464,43.69054495089585,0.37999916076660156,0.2752045561386538,0.25950069427490163,-0.7760863760008476,1.2950877645506509,-0.25829284086297477,0.777294229412778,-1.1106154404144313,14.285714285714196,-39.65606171025959,0.5177935351378751,11,-0.09000110626220703,0.01999950408935547,-1.3950014114379883,-1.1500005722045898,2.8599987030029297,1,0.0899653913583085,1.000012305572009,23.10000038146973,-1.642861035422327,23.3799991607666,-2.2142832814491435,23.36000061035156,0.0899653913583085
5617,2021-11-10,23.01000022888184,23.3700008392334,22.76000022888184,23.10000038146973,791495.0,-0.004757811693713032,-1.0677981443765436,-1.2856870385003787,65.27198522640046,56.9079300604776,0.040307700926447865,-0.1654306283443958,-0.931885101162262,-0.9634907384131886,43.52453877434754,0.610000610351559,0.3477874381222321,0.14650011062622426,-0.8905252581199008,1.1835254793723493,-0.37201257374684005,0.6650127949992886,-0.9688025304098566,29.761899355588756,-28.870280324944556,0.518512684373063,11,0.10499954223632457,0.13000011444091442,-1.2775006294250524,-1.0649995803833043,3.5699996948242116,2,0.08996087241346373,-7.444590441877716,23.1200008392334,1.000012305572009,23.10000038146973,-1.642861035422327,23.3799991607666,0.08996087241346373
5618,2021-11-11,22.63999938964844,22.76000022888184,22.239999771118164,22.31999969482422,583579.0,-0.016080001545109912,-1.1666706403134561,-3.55554613656597,62.15138594532829,57.108658697048085,0.446264330642844,0.10189486643884393,-0.5502578171614729,-0.5888171349921976,41.112586478118345,0.7700004577636754,0.36148711173566994,-0.15500068664550426,-1.043511875486729,0.7335105021957204,-0.5992562810661184,0.28925490777510987,-0.5676256375165032,30.30300840967565,-33.89598729082683,0.4442555944206125,11,0.28000068664550426,0.5000009536743129,-0.9074997901916539,-0.6949987411499059,4.210000991821289,3,0.11572442181386844,-1.0677981443765436,23.01000022888184,-7.444590441877716,23.1200008392334,1.000012305572009,23.10000038146973,0.11572442181386844
5619,2021-11-12,22.46999931335449,22.76000022888184,22.3799991607666,22.63999938964844,430614.0,-0.007508837494566434,-1.17143230827082,-0.5312507450587866,60.231651132922536,57.037779528511685,0.643137635547852,0.22183675295017835,-0.3655313238672768,-0.4149257226942389,38.57028928272877,0.3800010681152379,0.34260410146565334,-0.2860007286071813,-1.158755368521451,0.5867539113070883,-0.7223780485643161,0.15037659134995351,-0.3670730286357937,19.491481589240962,-50.36394978558748,0.43637731995713414,11,0.4500007629394567,0.6700010299682653,-0.7299995422363246,-0.5249986648559535,4.3600006103515625,4,0.12550074269458733,-1.1666706403134561,22.63999938964844,-1.0677981443765436,23.01000022888184,-7.444590441877716,23.1200008392334,0.12550074269458733
5620,2021-11-15,22.65999984741211,22.739999771118164,22.290000915527344,22.38999938964844,485413.0,0.008455742762070173,1.0930164475435142,-1.5882372740633488,55.794006172283616,57.472146546597536,0.408282721092899,-0.0029699415751309743,-0.5341030271248819,-0.5989325509036831,35.81034134977577,0.4499988555908203,0.31719850614282663,-0.0740001678466804,-0.9323066917167004,0.7843063560233396,-0.5031534297816904,0.3551530940883296,-0.5271320807583955,35.59321759932758,-32.078663531430315,0.4291532619350103,11,0.26000022888183594,0.48000049591064453,-0.9200000762939453,-0.9399995803833008,4.54000091552734,0,0.12533098727766467,-1.17143230827082,22.46999931335449,-1.1666706403134561,22.63999938964844,-1.0677981443765436,23.01000022888184,0.12533098727766467
5621,2021-11-16,22.57999992370605,22.790000915527344,22.57999992370605,22.68000030517578,489768.0,-0.0035304467892657287,-3.2000038146824865,-0.37037115528619047,50.224220616322235,58.88995454945928,0.4510620935444507,0.09281482262874974,-0.4334844492410035,-0.5138222931429439,35.00076855386736,0.21000099182129262,0.27460906503940663,-0.1610000610351605,-1.0114585459474057,0.6894584238770847,-0.5862293034912831,0.2642291814209621,-0.4177895047560156,30.088480637897487,-32.63776739917999,0.42522924245612237,11,0.3400001525878942,0.6050004959106481,-0.8875002861022914,-0.8699998855590785,4.690000534057621,1,0.12887510439523941,1.0930164475435142,22.65999984741211,-1.17143230827082,22.46999931335449,-1.1666706403134561,22.63999938964844,0.12887510439523941
5622,2021-11-17,22.95000076293945,23.04999923706055,22.56999969482422,22.57999992370605,565543.0,0.01638621968483478,-1.4615279278927433,-3.6999942779757977,54.8780847111218,59.22339220960815,0.057301528040749616,-0.24401681952832632,-0.7839449158705172,-0.8725175931904445,34.502376304329694,0.4799995422363317,0.19730673998967418,0.1800007820129359,-0.6566339842917976,1.0166355483176694,-0.23831660113943087,0.5983181651653027,-0.7590345447390199,87.65450122800284,27.841125296338973,0.4183173831523659,11,-0.050001144409176135,0.43999958038330433,-1.2175011634826625,-1.240000724792477,5.199998855590824,2,0.1320260862121556,-3.2000038146824865,22.57999992370605,1.0930164475435142,22.65999984741211,-1.17143230827082,22.46999931335449,0.1320260862121556
5623,2021-11-18,22.59000015258789,22.59000015258789,22.239999771118164,22.59000015258789,807408.0,-0.015686300583174773,1.0,0.0,47.50001021794189,58.390061525372936,0.3314462711935491,0.14798629406960018,-0.40367100202953665,-0.5076608357242556,33.67825597104465,0.7100009918212855,0.17587091847290282,-0.19549980163574077,-1.0049563931396435,0.6139567898681619,-0.6002280973876921,0.20922849411621058,-0.37085325112207457,43.20995212787231,-12.243559018708126,0.4047282957519505,11,0.23999977111816406,0.8000001907348633,-0.27250051498413086,-0.2800006866455078,5.780000686645508,3,0.1766268147041632,-1.4615279278927433,22.95000076293945,-3.2000038146824865,22.57999992370605,1.0930164475435142,22.65999984741211,0.1766268147041632
5624,2021-11-19,22.920000076293945,23.0,22.54999923706055,22.68000030517578,6378750.0,0.014608230255733323,1.2500059604701441,100.0,44.31819495419479,56.24359515397059,-0.07897118496773459,-0.11796660343816967,-0.710434487570101,-0.8306767336065661,33.71657927437573,0.4500007629394496,0.22425695358419517,0.09000015258789062,-0.6383723761739013,0.8183726813496826,-0.2741861117930071,0.45418641696878836,-0.6800003051757812,83.95071031122733,32.190959023310114,0.36418626438089674,11,-0.09000015258789062,0.034999847412109375,0.21250009536743164,0.2049999237060547,5.959999084472656,4,0.17146598133045243,1.0,22.59000015258789,-1.4615279278927433,22.95000076293945,-3.2000038146824865,22.57999992370605,0.17146598133045243
5625,2021-11-22,23.78000068664551,23.93000030517578,22.739999771118164,22.90999984741211,899562.0,0.03752184151347637,1.0341888144606362,3.6250069538818703,59.70587575312193,55.563934969959725,-0.9301892392191675,-0.8780702274590411,-1.5447857727825642,-1.6795795737259915,34.38994017715488,1.1900005340576172,0.2159904320682564,0.8580007553100621,0.13818739118885404,1.5778141194312703,0.4980940732494581,1.2179074373706662,-1.5400009155273473,91.12428573202119,41.26107430734578,0.3599066820606036,11,-0.6950006484985387,-0.860000610351566,-0.6475005149841344,-0.6550006866455114,5.119998931884762,0,0.12825900542439306,1.2500059604701441,22.920000076293945,1.0,22.59000015258789,-1.4615279278927433,22.95000076293945,0.12825900542439306
5626,2021-11-23,24.0,24.03000068664551,23.57999992370605,23.65999984741211,981299.0,0.009251442683012145,1.2499952316466034,0.39080439610550316,61.94444532747562,55.19420831452363,-1.1311900778146189,-1.0237564376109844,-1.7315372269572187,-1.88645046425113,34.709659635506625,0.45000076293946023,0.19980435922214923,0.9975000381469741,0.1753618695230159,1.8196382067709322,0.586430953834995,1.4085691224589532,-1.6924002075195297,98.32398484351205,50.1135359669958,0.41106908431197875,11,-0.8649997711181641,-1.0299997329711914,-0.867499828338623,-0.875,4.629999160766602,1,0.13333336512247707,1.0341888144606362,23.78000068664551,1.2500059604701441,22.920000076293945,1.0,22.59000015258789,0.13333336512247707
5627,2021-11-24,23.920000076293945,24.18000030517578,23.899999618530273,24.0,691151.0,-0.0033333301544189453,-3.666645474052293,-0.235293787656094,58.092475511800515,54.74321826635388,-1.0153016420965741,-0.882688053094256,-1.615632133523846,-1.7954104271328681,34.81720308235282,0.2800006866455078,0.17875864642656936,0.8500000953674309,-0.041385930878458765,1.7413861216133206,0.4043070822444861,1.2956931084903758,-1.5090562301635728,86.59793003571853,40.081709604176275,0.44569301312294435,11,-0.7100000381469727,-0.875,-0.7874999046325684,-0.7950000762939453,4.690000534057614,2,0.14005018272511482,1.2499952316466034,24.0,1.0341888144606362,23.78000068664551,1.2500059604701441,22.920000076293945,0.14005018272511482
5628,2021-11-25,24.440000534057614,24.440000534057614,23.86000061035156,23.86000061035156,621865.0,0.02173914950272171,1.0,-7.250005960470162,63.38384592487554,55.09346213212643,-1.400386130509105,-1.3348755297461459,-2.095201328628203,-2.298680171419168,34.831452249870864,0.5799999237060547,0.1643160265290433,1.2835004806518526,0.22005438458992188,2.3469465767137834,0.7517774326208873,1.815223528682818,-1.8875321712036097,100.0,54.728576728673985,0.5317230480309655,11,-1.100000381469723,-1.2650003433227504,-1.3075003623962367,-1.3150005340576136,4.059999465942386,3,0.15180028655493283,-3.666645474052293,23.920000076293945,1.2499952316466034,24.0,1.0341888144606362,23.78000068664551,0.15180028655493283
5629,2021-11-26,24.170000076293945,24.270000457763672,23.899999618530273,24.059999465942386,571131.0,-0.011047481663816527,1.3870916138559035,0.18965624969169395,63.54428423807543,55.95460413943663,-0.9654034266733014,-1.0028806489602609,-1.7796587249677138,-2.0157442523780063,34.754005229350696,0.5400009155273402,0.15503951831387397,0.9414999961853034,-0.19297953946106716,2.075979531831674,0.37426022836211814,1.5087397640084887,-1.4287784963195804,84.11762725936582,33.05082319785279,0.5672397678231857,11,-0.8299999237060547,-0.994999885559082,-1.0374999046325684,-1.0450000762939453,4.370000839233398,4,0.1737691663087264,1.0,24.440000534057614,-3.666645474052293,23.920000076293945,1.2499952316466034,24.0,0.1737691663087264
5630,2021-11-29,24.6299991607666,24.8700008392334,24.07999992370605,24.170000076293945,615947.0,0.01903181973606305,-1.4687552154113754,4.181786655569562,67.19814600634507,57.84059584943917,-1.2477891668582863,-1.424884482849297,-2.1842852626030904,-2.462077426368566,34.32342125751418,0.7900009155273473,0.1975575980187223,1.3309990882873528,0.034998717806026036,2.6269994587686796,0.6829989030466912,1.9789992735280144,-1.71889968538391,81.39523192751494,24.615223780772894,0.6480001852406628,11,-1.0749988555908203,-1.2399988174438477,-1.474998950958252,-1.5049991607666016,4.05000114440918,0,0.1725538020630497,1.3870916138559035,24.170000076293945,1.0,24.440000534057614,-3.666645474052293,23.920000076293945,0.1725538020630497
5631,2021-11-30,24.29999923706055,24.63999938964844,24.20000076293945,24.43000030517578,2566423.0,-0.013398292121410638,-1.666674373172099,-0.28261158011708715,63.99130481193594,58.85317586064075,-0.7243193050337027,-1.0560959545493311,-1.8022505312204693,-2.1229062031166883,33.835606038734014,0.4399986267089915,0.2593934843545469,0.9419992446899457,-0.4251737395841957,2.309172228964087,0.258412752552875,1.6255857368270163,-1.153831598015774,43.56421059390346,-15.946297738096192,0.6835864921370703,11,-0.7449989318847692,-0.9099988937377965,-1.0399990081787145,-1.1749992370605504,4.2200012207031214,1,0.1893004331643824,-1.4687552154113754,24.6299991607666,1.3870916138559035,24.170000076293945,1.0,24.440000534057614,0.1893004331643824
5632,2021-12-01,24.559999465942386,24.65999984741211,24.15999984741211,24.28000068664551,663525.0,0.010699598232303709,1.0833353201567515,-2.1538190674609585,71.33332513880194,61.50132196295853,-0.8179392442085884,-1.2693383987545879,-2.0090232998553184,-2.371331759252186,33.49851913961066,0.5,0.34023598654720644,1.1309994697570822,-0.3325922056309274,2.594591145145092,0.3992036320630774,1.862795307451087,-1.2069718428749745,69.30680167922226,5.8496844109179875,0.731795837694004,12,-0.8499994277954137,-1.0049991607666051,-1.2949991226196325,-1.4349994659423864,4.159999847412102,2,0.16571660355563633,-1.666674373172099,24.29999923706055,-1.4687552154113754,24.6299991607666,1.3870916138559035,24.170000076293945,0.16571660355563633
5633,2021-12-02,24.45000076293945,24.520000457763672,24.020000457763672,24.38999938964844,982794.0,-0.00447877464962787,3.999980926586431,0.2142915531334896,72.2973109394593,64.61011262798792,-0.46528247080132346,-1.1315055280839736,-1.847912154268581,-2.2477257708716962,32.52962850498987,0.5399990081787145,0.4529728979282446,0.9665007591247523,-0.5658352248583078,2.4988367431078125,0.20033276713322223,1.7326687511162824,-0.91493635393212,56.70107755230418,-11.808577980861052,0.7661679919915297,12,-0.6450004577636683,-0.8950004577636683,-1.4025006294250453,-1.3250007629394496,4.569999694824222,3,0.17014313773428213,1.0833353201567515,24.559999465942386,-1.666674373172099,24.29999923706055,-1.4687552154113754,24.6299991607666,0.17014313773428213
5634,2021-12-03,24.5,24.59000015258789,24.31999969482422,24.489999771118164,937592.0,0.0020449585071726784,1.8421020930582743,0.1666666666666864,71.39535440761733,65.90894358959851,-0.2990360331412809,-1.1523779193924852,-1.8419403209918812,-2.2840081858653036,31.536290917205534,0.2700004577636719,0.5371793417598312,0.9604999542236321,-0.636411154322019,2.557411062769283,0.16204439995080477,1.7589555084964594,-0.804743219365541,56.470509037462556,-15.533531311568375,0.7984555542728257,12,-0.27499961853027344,-0.9449996948242188,-1.6299996376037598,-1.375,3.889999389648441,4,0.16326530612244894,3.999980926586431,24.45000076293945,1.0833353201567515,24.559999465942386,-1.666674373172099,24.29999923706055,0.16326530612244894
5635,2021-12-06,24.95000076293945,25.1200008392334,24.28000068664551,24.28000068664551,803491.0,0.018367378079161112,-1.5074628565247132,66.99847415601684,75.37474090486745,67.40119865375316,-0.6320899122251653,-1.5353954989910044,-2.234422700546663,-2.713863701470462,31.06819874132125,0.8400001525878871,0.6972408696183408,1.3180006980895946,-0.3826692267807985,3.018670622959988,0.4676657356543963,2.168335660524793,-1.1137746952731185,84.54545296913358,6.940325051658064,0.8503349624351967,12,-0.4600000381469691,-1.2700004577636683,-2.1975007057189906,-1.8250007629394496,3.6499996185302805,0,0.14388777726694313,1.8421020930582743,24.5,3.999980926586431,24.45000076293945,1.0833353201567515,24.559999465942386,0.14388777726694313
5636,2021-12-07,25.20000076293945,25.40999984741211,24.96999931335449,25.06999969482422,716157.0,0.010020039773760203,-1.6666551070420874,0.19403142285344693,74.72527887118481,69.24928791590698,-0.7755234690136987,-1.7092093676998985,-2.424425262314042,-2.943497243623856,30.6156579708329,0.4599990844726598,0.8666095235585054,1.4640007019042933,-0.3551074900403641,3.2831088938489508,0.5544466059319646,2.373554797876622,-1.1840462272537273,84.8921455623248,8.2046655427595,0.9095540959723286,12,-0.5650005340576136,-1.3750009536743129,-2.3325004577636683,-2.0750007629394496,3.929998397827152,1,0.13809521574912864,-1.5074628565247132,24.95000076293945,1.8421020930582743,24.5,3.999980926586431,24.45000076293945,0.13809521574912864
5637,2021-12-08,25.07999992370605,25.43000030517578,25.07999992370605,25.1200008392334,426701.0,-0.004761937920647941,-16.499618539001457,-0.3076968220898858,78.88631182897053,70.97178412747309,-0.5293379940730709,-1.5032503781667614,-2.2497424503353223,-2.8077724131347814,31.03452128495199,0.3500003814697301,0.9222039516406113,1.2404998779296825,-0.6392257097836556,3.1202254656430206,0.3006370840730135,2.1803626717863516,-0.8409981381441085,75.1772752236736,-5.507571571549704,0.939862793856669,12,-0.4149999618530238,-1.2449998855590785,-2.204999923706051,-1.9549999237060511,4.819999694824222,2,0.13716110624091638,-1.6666551070420874,25.20000076293945,-1.5074628565247132,24.95000076293945,1.8421020930582743,24.5,0.13716110624091638
5638,2021-12-09,25.26000022888184,25.32999992370605,25.07999992370605,25.15999984741211,346850.0,0.00717704568274935,1.0833353201567824,-2.4999523173754152,78.12500286560804,72.5918639749767,-0.6490428544317588,-1.556716361743618,-2.3666836772143505,-2.9732374976689364,32.88236860698777,0.25,0.9605470507825551,1.289500141143801,-0.6033839340742944,3.1823842163618963,0.3430581035347515,2.2359421787528504,-0.8066187097894044,85.21737976650753,4.741343341691973,0.9464420376090482,12,-0.5349998474121129,-1.4250001907348668,-2.3850002288818395,-2.1350002288818395,4.2399997711181605,3,0.13697541777994715,-16.499618539001457,25.07999992370605,-1.6666551070420874,25.20000076293945,-1.5074628565247132,24.95000076293945,0.13697541777994715
5639,2021-12-10,25.290000915527344,25.32999992370605,24.61000061035156,25.04999923706055,574423.0,0.0011876756284112666,3.5000000000001,2.4000076293653065,72.67267662879269,73.20014515524866,-0.5626305103566338,-1.4383628727057882,-2.3335884048310263,-2.990137312362883,34.34869848588102,0.7199993133544922,1.0320147154797716,1.1785007476806655,-0.6631951235101639,3.020196618871495,0.2576528120852508,2.09934868327608,0.1399993896484375,87.82613599234402,8.337766091428463,0.920847935595414,12,-0.5650005340576172,-1.455000877380371,-2.342500686645508,-2.1650009155273438,3.7699985504150426,4,0.14748910269695625,1.0833353201567824,25.26000022888184,-16.499618539001457,25.07999992370605,-1.6666551070420874,25.20000076293945,0.14748910269695625
5640,2021-12-13,25.5,25.6200008392334,25.170000076293945,25.170000076293945,569100.0,0.0083036408410615,-1.7272779816778892,1.3749900659620327,72.59036352229874,74.15559612306676,-0.7110123546976013,-1.501678969986365,-2.4764280954728513,-3.1847233674168685,36.24254861785212,0.4500007629394531,1.0452172111149949,1.2464998245239265,-0.5616138217442099,3.054613470792063,0.34244300138986006,2.150556647657993,-0.889999389648441,88.11873148125422,10.558006994220705,0.9040568231340675,12,-0.6799993515014648,-1.5699996948242188,-2.552499771118164,-2.375,3.5,0,0.11333330939797803,3.5000000000001,25.290000915527344,1.0833353201567824,25.26000022888184,-16.499618539001457,25.07999992370605,0.11333330939797803
5641,2021-12-14,25.489999771118164,25.61000061035156,25.28000068664551,25.43000030517578,521488.0,-0.0003921658385033222,1.1999910990736726,0.18181660549663323,74.15384145883414,74.46898682529256,-0.5749175356617613,-1.3307173759492166,-2.396710448719432,-3.1603294793784116,38.14121779818752,0.3299999237060476,1.083503702970571,1.0909996032714844,-0.6155808034207197,2.7975800099636885,0.23770939992538231,1.9442898066175864,-0.8799991607666051,87.12861003416235,10.268569617100624,0.8532902033461026,12,-0.6699991226196289,-1.5599994659423828,-2.439999580383301,-2.364999771118164,2.9500007629394496,1,0.12200865587591725,-1.7272779816778892,25.5,3.5000000000001,25.290000915527344,1.0833353201567824,25.26000022888184,0.12200865587591725
5642,2021-12-15,25.979999542236328,25.979999542236328,25.43000030517578,25.54999923706055,912943.0,0.01922321598736798,1.5581341707918597,7.166735543758087,73.91303317661877,74.64851151831027,-0.9412947616706511,-1.6675757190017428,-2.812440570913374,-3.6286290018402845,39.79572701011188,0.5499992370605469,1.077570691408532,1.4294994354248054,-0.2734326717408635,3.1324315425904743,0.5780333818419692,2.2809654890076416,-1.349798927307134,100.0,24.99020759799869,0.8514660535828348,12,-0.8499994277954102,-1.869999885559082,-2.8949995040893555,-2.854999542236328,2.270000457763672,2,0.12124710061712052,1.1999910990736726,25.489999771118164,-1.7272779816778892,25.5,3.5000000000001,25.290000915527344,0.12124710061712052
5643,2021-12-16,26.57999992370605,26.729999542236328,25.979999542236328,26.0,1019240.0,0.02309470331184138,-1.4193515638699437,1.3488360745905885,83.94366711762478,76.04276848608887,-1.3492709271596262,-2.0588890359867698,-3.3264441629242825,-4.195715307559919,42.63246230848527,0.75,1.1317531000322276,1.829999828338618,0.15956345955330775,3.5004361971239284,0.9947816439459629,2.6652180127312732,-1.8958073516845708,92.9245427309286,18.279199097470993,0.8352181843926557,12,-1.0749998092651332,-2.095000267028805,-3.452499866485592,-3.454999923706051,1.4600009918212926,3,0.12490593319615462,1.5581341707918597,25.979999542236328,1.1999910990736726,25.489999771118164,-1.7272779816778892,25.5,0.12490593319615462
5644,2021-12-17,26.85000038146973,26.85000038146973,26.07999992370605,26.520000457763672,1925688.0,0.0101580307952851,3.6666705198970613,0.5689654605425517,83.03572644992525,76.8939891022064,-1.3978687230649847,-2.1284967348405637,-3.509405912400883,-4.430258829773255,44.91410387927635,0.770000457763679,1.143587703341062,1.9035002708435087,0.21495964233114506,3.5920408993558723,1.0592299565873269,2.7477705850996905,-2.04305939123536,100.0,25.12582690292969,0.8442703142561815,12,-1.1199998855590856,-2.305000305175785,-3.8200001716613805,-3.72500038146973,1.0100002288818288,4,0.09869644621529106,-1.4193515638699437,26.57999992370605,1.5581341707918597,25.979999542236328,1.1999910990736726,25.489999771118164,0.09869644621529106
5645,2021-12-20,26.82999992370605,26.93000030517578,26.170000076293945,26.29999923706055,498999.0,-0.000744895995512973,1.0821882732258428,1.6060630581163096,91.47540553030798,78.75511428655342,-1.2104359195343086,-1.969246453471289,-3.394356994985845,-4.371843355831736,46.05585264222472,0.7600002288818359,1.1690497140873113,1.7309998512268017,-0.06166243120600967,3.523662133659613,0.8346687100103942,2.627330992443209,-1.8596141821728516,93.93936941883629,14.480737199876117,0.8963311412164062,12,-1.0599994659423793,-2.2449998855590785,-3.7999997138977015,-3.704999923706051,1.7900009155273473,0,0.08311589819521337,3.6666705198970613,26.85000038146973,-1.4193515638699437,26.57999992370605,1.5581341707918597,25.979999542236328,0.08311589819521337
5646,2021-12-21,27.20000076293945,27.20000076293945,26.76000022888184,26.959999084472656,619025.0,0.013790564304343444,2.666645474052342,0.45283276892681124,91.77214922459642,80.18687399717852,-1.4157870572252342,-2.2000151691689886,-3.6765901684731155,-4.705358427376989,47.21719546484321,0.4400005340576101,1.220188697008897,1.9410006523132282,-0.003448033043788712,3.885449337670245,0.9687763096347197,2.9132249949917366,-2.033653565041991,100.0,18.461733206778064,0.972224342678508,12,-1.2950000762939453,-2.480000495910641,-4.1700005531311,-4.07500076293945,1.1099987030029368,1,0.0661764406827916,1.0821882732258428,26.82999992370605,3.6666705198970613,26.85000038146973,-1.4193515638699437,26.57999992370605,0.0661764406827916
5647,2021-12-22,27.270000457763672,27.399999618530273,26.8799991607666,27.21999931335449,863097.0,0.0025735181198818236,2.3548474426102417,0.20833664467934715,95.19226301825408,82.08323623636142,-1.2767275663235509,-2.11458912077682,-3.684568620843301,-4.736817528303199,48.320715251467014,0.5200004577636719,1.2174922656168476,1.8435003280639641,-0.19038418213293795,3.877384838260866,0.8265580729655113,2.860442583162417,-1.859614832061176,90.84513001535282,5.91045083489152,1.016942255098451,12,-1.265000343322754,-2.450000762939453,-4.21750020980835,-4.145000457763672,0.8599987030029297,2,0.042904292506560804,2.666645474052342,27.20000076293945,1.0821882732258428,26.82999992370605,3.6666705198970613,26.85000038146973,0.042904292506560804
5648,2021-12-23,28.149999618530273,28.190000534057614,27.13999938964844,27.13999938964844,669050.0,0.03226986233937046,-1.0792097157673495,20.19954224680376,96.2024955829214,84.69766056459795,-1.9038825777290356,-2.8484341061349987,-4.525214307506431,-5.574843417649323,49.37027770373405,1.0500011444091726,1.2345520726587011,2.537999534606932,0.22531948496713028,4.850679584246734,1.3816595097870312,3.694339559426833,-2.4610680338318893,98.1042225613065,9.173731057054653,1.1563400248199003,12,-1.4699993133544922,-2.934999465942383,-5.00499963760376,-5.024999618530273,-0.03999900817871449,3,0.003552411468023653,2.3548474426102417,27.270000457763672,2.666645474052342,27.20000076293945,1.0821882732258428,26.82999992370605,0.003552411468023653
5649,2021-12-27,28.3700008392334,28.59000015258789,27.68000030517578,27.75,455910.0,0.007815318780974412,-1.39473571935883,0.6138620779520012,95.96770430788666,87.29514287410771,-1.8338936751429102,-2.8855944649289462,-4.677993409900484,-5.748451533123692,50.54862165266364,0.9099998474121094,1.2633430726286505,2.5480007171630845,0.032761830073219755,5.063239604252949,1.2903812736181521,3.805620160708017,-2.280898222637539,90.90911956947517,1.365128268499518,1.257619443544932,12,-1.4350004196166992,-2.8000011444091797,-5.260000705718994,-5.245000839233398,0.13999938964844105,0,-0.01163200260641839,-1.0792097157673495,28.149999618530273,2.3548474426102417,27.270000457763672,2.666645474052342,27.20000076293945,-0.01163200260641839
5650,2021-12-28,28.8799991607666,29.13999938964844,28.309999465942386,28.34000015258789,513077.0,0.017976676293499416,-1.7666646533555337,0.8709649632835885,96.23111881292016,89.74817369122837,-2.027199991974122,-3.22628123523857,-5.108621737744947,-6.207342771421434,51.27408220290407,0.8299999237060547,1.3149411195583376,2.845499038696289,0.05159991608599768,5.6393981613065804,1.4485494773911434,4.242448600001435,-2.3407349876921764,89.07561678307093,-1.0131463294503646,1.396949561305146,12,-1.5949993133544922,-2.939999580383301,-5.987499237060547,-5.754999160766602,-0.75,1,-0.03531851038973399,-1.39473571935883,28.3700008392334,-1.0792097157673495,28.149999618530273,2.3548474426102417,27.270000457763672,-0.03531851038973399
5651,2021-12-29,28.899999618530273,28.989999771118164,28.51000022888184,28.8799991607666,409367.0,0.0006925366462906535,3.799977111903682,0.037037952775373965,99.22678663951791,92.56081296488384,-1.69038569307763,-3.039845915050261,-5.026106334413974,-6.174642944209577,52.03874754273081,0.4799995422363246,1.433781685258662,2.6354994773864746,-0.310416065348992,5.581415020121941,1.1625417060187395,4.10845724875421,-1.8405884021410444,89.38054217645323,-2.487250894491069,1.472957771367734,12,-1.3400001525878906,-2.5399999618530273,-5.8974995613098145,-5.774999618530273,-1.1099987030029297,2,-0.00968853920390167,-1.7666646533555337,28.8799991607666,-1.39473571935883,28.3700008392334,-1.0792097157673495,28.149999618530273,-0.00968853920390167
5652,2021-12-30,28.6299991607666,29.11000061035156,28.6299991607666,28.85000038146973,381108.0,-0.00934257651652537,-3.3636253294492673,-10.999809269502371,92.44329843414877,93.50521644449762,-1.1230526183819656,-2.58166046202782,-4.6523571448471515,-5.8550529636474735,52.97739553689811,0.4800014495849574,1.550137245843736,2.1619990348815925,-0.8497151303738377,5.173713200137023,0.6561419522538792,3.667856117509306,-1.1544703097255287,74.49998855590803,-17.456840532951674,1.5058570826277147,12,-1.0199995040893555,-2.1299991607666016,-5.577498912811279,-5.504999160766602,-1.0499992370605504,3,-0.011177076640041639,3.799977111903682,28.899999618530273,-1.7666646533555337,28.8799991607666,-1.39473571935883,28.3700008392334,-0.011177076640041639
5653,2022-01-03,28.61000061035156,28.989999771118164,28.1299991607666,28.5,617830.0,-0.0006985173245288578,-1.0235253990835775,-0.4999999999999758,91.91919775741964,94.492268811997,-0.8770469595096628,-2.3547550592676494,-4.523801755611995,-5.784918063257539,53.90744305444749,0.8600006103515625,1.6821205766095666,1.9340004920959437,-1.0654756103271517,4.933476594519039,0.43426244088439603,3.4337385433074914,-0.8015776515890138,63.69869098319925,-27.59174432725134,1.4997380512115481,1,-0.9550008773803675,-2.110000610351559,-5.4825005531311,-5.485000610351559,-1.2300014495849574,0,-0.01677740088587365,-3.3636253294492673,28.6299991607666,3.799977111903682,28.899999618530273,-1.7666646533555337,28.8799991607666,-0.01677740088587365
5654,2022-01-04,28.5,28.85000038146973,28.45000076293945,28.68000030517578,639683.0,-0.003844830758645945,-1.8571525885558366,-1.6363573311139383,88.86009748230006,94.201679028885,-0.5681245335713498,-2.034003905364518,-4.296224836015476,-5.625550427099128,54.807775405473144,0.39999961853028054,1.7957178127712972,1.6239998817443855,-1.2969613615070337,4.544961124995805,0.1635192601186759,3.084480503370095,-0.4252617550602764,36.63373815697274,-52.78351145179029,1.4604806216257094,1,-0.5500001907348597,-1.9800004959106445,-5.242499828338623,-5.375,-0.5799999237060547,1,-0.013684189110471645,-1.0235253990835775,28.61000061035156,-3.3636253294492673,28.6299991607666,3.799977111903682,28.899999618530273,-0.013684189110471645
5655,2022-01-05,28.540000915527344,29.0,28.34000015258789,28.46999931335449,422480.0,0.0014035408956962758,-3.0,-0.3888971305048305,89.20308647150902,93.91622761187529,-0.380015722016541,-1.8880628785893485,-4.212859041551962,-5.614811859538605,55.241779187291606,0.6599998474121094,1.8258851677431025,1.4845007896423326,-1.3787726171093588,4.347774196394024,0.05286408626648509,2.91613749301818,-0.4100017547607422,41.83685186735009,-45.89243926139744,1.431636703375846,1,-0.5300016403198242,-1.960000991821289,-5.282500743865967,-5.415000915527344,-0.1400012969970703,2,-0.001051180297236165,-1.8571525885558366,28.5,-1.0235253990835775,28.61000061035156,-3.3636253294492673,28.6299991607666,-0.001051180297236165
5656,2022-01-06,28.68000030517578,28.70000076293945,28.10000038146973,28.3700008392334,461234.0,0.0049053743923417326,2.4285698715538624,4.4284624397153145,88.13559413355732,93.13215329135342,-0.32184482686311355,-1.8487692302106495,-4.239828389357001,-5.703061909508058,55.21831681107719,0.6000003814697195,1.8619270552420666,1.4505002021789544,-1.3604817376806828,4.2614821420385915,0.04500923224913578,2.855991172108773,0.4599990844726598,57.425722006832515,-27.563716010677055,1.4054909699298193,1,-0.5400009155273402,-2.1000003814697266,-5.207499980926514,-5.555000305175781,-3.6700000762939418,3,-0.019177166616344943,-3.0,28.540000915527344,-1.8571525885558366,28.5,-1.0235253990835775,28.61000061035156,-0.019177166616344943
5657,2022-01-07,28.520000457763672,28.770000457763672,28.31999969482422,28.399999618530273,499331.0,-0.005578795178158846,-2.2142832814490365,0.3871001482812298,81.29032734405415,91.47524570925707,0.03812337280727718,-1.4944610519365398,-3.9721301133343268,-5.492356414319293,55.19644157563787,0.4500007629394531,1.8873084322150504,1.1185003280639663,-1.5563750719145268,3.7933757280424594,-0.21893737192528206,2.4559380280532146,0.5991989517211955,46.66669492369522,-35.777396083615514,1.3374376999892472,1,-0.1100006103515625,-1.9400005340576172,-5.047500133514404,-5.395000457763672,-3.950000762939453,4,-0.025596056469824102,2.4285698715538624,28.68000030517578,-3.0,28.540000915527344,-1.8571525885558366,28.5,-0.025596056469824102
5658,2022-01-10,28.71999931335449,28.84000015258789,28.25,28.54999923706055,701086.0,0.007012582481792151,1.8780372070953066,1.416657394897819,80.85808061478322,89.79639863224558,-0.08104036230941958,-1.4987989207135222,-4.064399317122216,-5.64045089021948,55.17338417529341,0.5900001525878906,1.8929290320071495,1.1454992294311488,-1.3901369313594145,3.681135390221712,-0.12231885096413464,2.4133173098264322,0.3788161155700749,68.8887994082973,-10.866367077332285,1.267818080395282,1,-0.09999942779540305,-2.139999389648434,-5.087499141693112,-5.579998970031735,-4.39999961853027,0,-0.039693573011972516,-2.2142832814490365,28.520000457763672,2.4285698715538624,28.68000030517578,-3.0,28.540000915527344,-0.039693573011972516
5659,2022-01-11,29.020000457763672,29.28000068664551,28.6299991607666,28.6299991607666,483445.0,0.010445722548108938,-2.333330072919181,2.294124246878216,83.08158440191936,88.3353392532455,-0.3119473403376425,-1.5863636713046176,-4.251608391350274,-5.886914889516863,56.65666408020484,0.6500015258789098,1.8988577398132627,1.259000396728517,-1.1125316892616155,3.6305324827186496,0.07323435373345077,2.4447664397235833,-0.9200000762939418,77.96608799663758,0.0049159640026488205,1.1857660429950658,1,-0.32999992370605113,-2.2399997711181605,-5.340000152587891,-5.880000114440918,-4.1100006103515625,1,-0.05651279362948192,1.8780372070953066,28.71999931335449,-2.2142832814490365,28.520000457763672,2.4285698715538624,28.68000030517578,-0.05651279362948192
5660,2022-01-12,28.38999938964844,28.82999992370605,28.270000457763672,28.61000061035156,1211524.0,-0.021709202556083662,-1.4347851326024426,-0.564103818107996,66.66664885762106,84.71754616636805,0.2695877621524616,-0.768132426079351,-3.529606966318884,-5.209849699164007,57.551620704330176,0.75,1.776231698788191,0.4844993591308615,-1.6470034525255137,2.6160021707872367,-0.5812520466973261,1.5502507649590491,-0.26639900207519673,24.576180777810105,-48.50710845120081,1.0657514058281867,1,0.3000011444091797,-1.6099987030029297,-4.499999046325687,-5.249999046325687,-4.069999694824222,2,-0.016555101213769907,-2.333330072919181,29.020000457763672,1.8780372070953066,28.71999931335449,-2.2142832814490365,28.520000457763672,-0.016555101213769907
5661,2022-01-13,28.60000038146973,28.71999931335449,28.31999969482422,28.34000015258789,595941.0,0.007397005858966743,-1.666653951057597,-1.181812664724704,67.92452248177358,81.99323772721525,0.014032312103896771,-0.7728163688525633,-3.64004678037071,-5.368213527317703,58.494941896488996,0.3999996185302699,1.6538209314438994,0.5390003204345746,-1.281628788068744,2.359629428937893,-0.3713142338170847,1.4493148746862339,-0.4532719879150413,33.98059690713463,-35.3334580988811,0.9103145542516586,1,0.09000015258789062,-1.654999732971195,-4.514999866485599,-5.335000038146976,-4.319999694824219,3,-0.006993033575937946,-1.4347851326024426,28.38999938964844,-2.333330072919181,29.020000457763672,1.8780372070953066,28.71999931335449,-0.006993033575937946
5662,2022-01-14,29.1299991607666,29.18000030517578,28.149999618530273,28.149999618530273,693188.0,0.01853142560236698,-1.1020431995204378,3.7692256904962256,64.58332387228036,78.95591840664422,-0.4890070765099601,-1.1117237869540304,-4.062917725658323,-5.842649644933047,59.22960918407985,1.0300006866455078,1.4848294527349566,0.9114991188049331,-0.6819645169081383,2.5049627545180044,0.11476730094839738,1.7082309366614687,0.1500015258789098,86.72554123076168,20.18356080424813,0.7967318178565361,1,-0.4399986267089808,-2.1849985122680664,-4.899999141693115,-5.719999313354492,-5.9899997711181605,4,-0.14143491419779153,-1.666653951057597,28.60000038146973,-1.4347851326024426,28.38999938964844,-2.333330072919181,29.020000457763672,-0.14143491419779153
5663,2022-01-17,29.899999618530273,29.959999084472656,29.10000038146973,29.1200008392334,498354.0,0.026433246822771483,-1.0975585928414018,0.7959174935091728,69.56520254482274,76.81204119136898,-1.1809692543215213,-1.7078052999254112,-4.721726514944514,-6.5501298020097884,59.53415636939332,0.8599987030029261,1.3180283296049602,1.5154995918273926,-0.050755646625493256,3.0817548302802784,0.7323719726009514,2.2986272110538337,-1.75,96.68511140078465,31.852902774577615,0.7831276192264426,1,-0.869999885559082,-2.614999771118164,-5.649999618530273,-6.479999542236328,-7.069999694824222,0,-0.17826086928786555,-1.1020431995204378,29.1299991607666,-1.666653951057597,28.60000038146973,-1.4347851326024426,28.38999938964844,-0.17826086928786555
5664,2022-01-18,29.5,29.8700008392334,29.40999984741211,29.65999984741211,639761.0,-0.013377913833897748,-1.7058869728146844,-0.20512833052936344,58.15790332255014,73.36257639704021,-0.6975578812859808,-1.158491497728079,-4.213535438809263,-6.088981792336334,59.76083700590515,0.48999977111816406,1.1856086700782456,0.9829999923706048,-0.48174461423135995,2.4477445989725695,0.2506276890696242,1.7153722956715853,-1.3500003814697266,74.5856784420013,12.290512880934045,0.7323723033009824,1,-0.4700002670288086,-2.2150001525878906,-5.21999979019165,-6.079999923706055,-6.54999923706055,1,-0.17559323068392474,-1.0975585928414018,29.899999618530273,-1.1020431995204378,29.1299991607666,-1.666653951057597,28.60000038146973,-0.17559323068392474
5665,2022-01-19,29.059999465942386,29.60000038146973,28.86000061035156,29.10000038146973,693022.0,-0.014915272340936037,-2.3636458215929115,0.2500059604701619,51.8957322408719,69.33592507563073,-0.19672639978994866,-0.572195772358338,-3.659199039756192,-5.590569003486092,59.47896828780046,0.7399997711181712,1.0438409725101465,0.4314994812011754,-0.8159188087382212,1.678917771140572,-0.1922096637685229,1.0552086261708737,-0.873799858093264,50.27624949813553,-8.237838456004063,0.6237091449696984,1,-0.0050001144409215215,-1.4949998855590856,-4.779999256134037,-5.639999389648441,-6.5399990081787145,2,-0.14280797297997117,-1.7058869728146844,29.5,-1.0975585928414018,29.899999618530273,-1.1020431995204378,29.1299991607666,-0.14280797297997117
5666,2022-01-20,29.0,29.43000030517578,28.770000457763672,29.09000015258789,450318.0,-0.0020646753972829446,-1.4000027743291326,2.2499523173755485,54.61347653509451,66.37183054130186,-0.09673402402706444,-0.3904491561229797,-3.4838483231801938,-5.471753488829243,58.90366855229977,0.6599998474121094,0.9256759408761539,0.281500053405761,-0.7774618240290501,1.340461930840572,-0.24798088531164453,0.8109809921231665,-0.7783244026184057,46.96136089891998,-9.136918136317888,0.5294809387174049,1,0.054999351501464844,-1.380000114440918,-4.624999523162842,-5.484999656677246,-5.469999313354489,3,-0.16137932086813034,-2.3636458215929115,29.059999465942386,-1.7058869728146844,29.5,-1.0975585928414018,29.899999618530273,-0.16137932086813034
5667,2022-01-21,28.440000534057614,28.899999618530273,28.1299991607666,28.57999992370605,596612.0,-0.01931032641180641,-1.0263112984992409,1.5555461365659307,48.13186776334294,62.73558466891961,0.5036927322899487,0.27584053558812016,-2.8090803654216536,-4.858311648105655,57.696168552566604,0.8700008392333984,0.7846620663561197,-0.3369994163513219,-1.1625923285953341,0.4885934958926903,-0.749795872473328,0.0757970397706842,1.5199985504150426,16.939966459845945,-36.6190365633571,0.41279645612200566,1,0.6049985885620153,-0.7450008392333949,-4.065000057220455,-4.92500019073486,-4.409999847412102,4,-0.14627284702158838,-1.4000027743291326,29.0,-2.3636458215929115,29.059999465942386,-1.7058869728146844,29.5,-0.14627284702158838
5668,2022-01-24,28.25,28.729999542236328,28.04999923706055,28.43000030517578,617953.0,-0.006680750017219017,-1.3448212359580287,1.2857220708446866,47.30021660554638,58.75987713598928,0.6928760012500632,0.49931722814949353,-2.492224826810336,-4.6146326803052276,55.87697562531018,0.6800003051757777,0.6451429355655662,-0.5319999694824205,-1.3426808915007378,0.27868095253589686,-0.9373404304915809,-0.12665950847326002,1.6733990859985362,10.989043234944099,-42.863931137842876,0.4053404610091589,1,0.7549991607666016,-0.2800006866455078,-3.630000114440918,-4.555000305175781,-5.040000915527344,0,-0.18088497735757736,-1.0263112984992409,28.440000534057614,-1.4000027743291326,29.0,-2.3636458215929115,29.059999465942386,-0.18088497735757736
5669,2022-01-25,28.040000915527344,28.25,27.709999084472656,28.059999465942386,609489.0,-0.007433595910536495,1.7000071525641942,0.11110286949520899,44.791665838824244,56.32932346723408,0.8372934379402182,0.7202537151594512,-2.149715021054895,-4.34923627624277,53.536773106045324,0.5400009155273438,0.5551338144231082,-0.725499057769774,-1.5835373605037262,0.13253924496417824,-1.15451820913675,-0.29647990640279787,1.8084621765136717,17.46040235945925,-36.34640316152782,0.4290191513669756,1,0.7949981689453125,-0.02000141143798828,-3.0450010299682617,-3.970001220703125,-4.900001525878903,1,-0.18580602074574892,-1.3448212359580287,28.25,-1.0263112984992409,28.440000534057614,-1.4000027743291326,29.0,-0.18580602074574892
5670,2022-01-26,27.86000061035156,28.35000038146973,27.61000061035156,28.11000061035156,468792.0,-0.0064194115299086585,1.0273979045279762,12.500906056268642,41.52892903953961,53.396479751430306,1.0439943635254707,0.8642297214421291,-1.842688752075837,-4.112247193552147,50.86752108177522,0.7399997711181712,0.44568955687496725,-0.8544994354248097,-1.8006150834992987,0.09161621264967934,-1.3275572594620542,-0.38144161138756516,1.8601546412353542,13.73626603954707,-37.97640818081873,0.4730578240372444,1,0.9249992370605504,0.20499897003174183,-2.722500324249264,-3.730000495910641,-4.9600009918212855,2,-0.17623832519184401,1.7000071525641942,28.040000915527344,-1.3448212359580287,28.25,-1.0263112984992409,28.440000534057614,-0.17623832519184401
5671,2022-01-27,28.6200008392334,28.6200008392334,27.46999931335449,27.68000030517578,434227.0,0.027279261027706392,1.446810367042665,-3.7600021362304688,50.91912106298212,51.87823499484162,0.3208727526473645,0.0866180947596753,-2.461633716664778,-4.810420394480975,48.1776944224611,1.1500015258789098,0.3056783714568603,-0.08049926757812642,-1.023338254278361,0.862339719122108,-0.5519187609282419,0.39092022577198904,0.9313420410546875,80.4196699620665,26.9092237040852,0.47141949335011674,1,0.09499835968017578,-0.26000118255615234,-3.442500591278076,-4.450000762939453,-5.700000762939453,3,-0.21313767304673215,1.0273979045279762,27.86000061035156,1.7000071525641942,28.040000915527344,-1.3448212359580287,28.25,-0.21313767304673215
5672,2022-01-28,28.309999465942386,28.6200008392334,28.10000038146973,28.59000015258789,405986.0,-0.01083163396927822,2.058807689934288,-0.2978729016640555,46.30630971200777,49.29391356897329,0.5613576445442341,0.3914885132116446,-2.0231991259989357,-4.442641047543294,45.28940983189585,0.5200004577636683,0.2636222117556386,-0.3745006561279247,-1.333106091933466,0.5841047796776166,-0.8538033740306972,0.10480206177484774,1.0332090576523392,66.66666666666704,14.477652150817534,0.479302717902771,1,0.36000061035155895,0.10999965667724254,-2.997498989105228,-4.004999160766605,-5.0,4,-0.16884489118579216,1.446810367042665,28.6200008392334,1.0273979045279762,27.86000061035156,1.7000071525641942,28.040000915527344,-0.16884489118579216
5673,2022-01-31,28.1299991607666,28.649999618530273,28.059999465942386,28.5,539152.0,-0.006358188222233219,-1.3137250502081437,1.3214283281449204,41.80477960999479,47.4768998231338,0.5183942408697497,0.5625254803290218,-1.7026035367275796,-4.203087497238727,43.54100923537695,0.5900001525878871,0.19147038823429696,-0.5305008888244629,-1.5204814183141053,0.45947964066517955,-1.025491153569284,-0.03551062407964167,1.0258884418040992,55.932175993275926,6.714468657543755,0.4949902647448219,1,0.4050006866455078,0.4200000762939453,-2.717499256134033,-3.679999351501465,-4.089998245239258,0,-0.14575181643941992,2.058807689934288,28.309999465942386,1.446810367042665,28.6200008392334,1.0273979045279762,27.86000061035156,-0.14575181643941992
5674,2022-02-01,28.11000061035156,28.35000038146973,27.8700008392334,28.20000076293945,684947.0,-0.0007109332034014315,1.4615399663522897,0.2432431039193348,47.095448163642544,46.94353492566387,0.3581494131031633,0.5816285672031398,-1.5499818284324824,-4.123686066095583,41.5624389466946,0.4799995422363317,0.09547541513024171,-0.5309994697570843,-1.5492514571963163,0.4872525176821476,-1.0401254634766985,-0.02187347603747014,0.877298163297521,54.237384023534574,1.8240911699334816,0.5091259937196154,2,0.33999919891357777,0.6049985885620153,-2.162500381469723,-3.0600004196166957,-3.090000152587887,1,-0.1743152408212495,-1.3137250502081437,28.1299991607666,2.058807689934288,28.309999465942386,1.446810367042665,28.6200008392334,-0.1743152408212495
5675,2022-02-02,28.51000022888184,28.649999618530273,27.920000076293945,28.290000915527344,506410.0,0.014229797575421532,1.920009307896835,-2.4444326707074526,49.10179458343264,46.33112581992366,-0.1431230872862841,0.18895389677329533,-1.837700488171503,-4.465345543032644,39.524275901258896,0.7299995422363281,-0.09472078600301614,-0.12949981689452628,-1.1484664141316827,0.8894667803426302,-0.6389831155131063,0.3799834817240537,0.32556859873778166,88.13564801344876,32.0114059360976,0.5094832986185789,2,-0.3250007629394567,0.20499897003173473,-2.2575001716613805,-3.2600002288818395,-3.479999542236328,2,-0.1883549910951372,1.4615399663522897,28.11000061035156,-1.3137250502081437,28.1299991607666,2.058807689934288,28.309999465942386,-0.1883549910951372
5676,2022-02-03,28.1299991607666,28.6200008392334,27.959999084472656,28.56999969482422,429266.0,-0.013328693969292926,1.444438165140207,-2.00000866979354,39.711935448423155,45.39557778493258,0.11229970994299521,0.5540436719651822,-1.3546114372432427,-4.0263863492816725,38.00297372883286,0.6600017547607422,-0.22248006303870227,-0.48200082778930664,-1.5257508702324962,0.561749214653883,-1.0038758490108997,0.039874193432286376,0.5690127154265063,33.33317031182754,-18.1386387367274,0.5218750212215946,2,-0.029999732971191406,0.5850000381469727,-1.5174994468688965,-2.604999542236328,-3.409999847412113,3,-0.1859224919398753,1.920009307896835,28.51000022888184,1.4615399663522897,28.11000061035156,-1.3137250502081437,28.1299991607666,-0.1859224919398753
5677,2022-02-04,27.790000915527344,28.59000015258789,27.229999542236328,28.09000015258789,529546.0,-0.012086678115279081,1.0923098592375884,0.6818156202993667,26.185107605932274,43.049454562753226,0.39157778026659074,0.8817561662911402,-0.9107715363884452,-3.6273714512587496,35.84857727173842,1.3600006103515625,-0.3082005319389971,-0.785499095916748,-1.8919672383493022,0.32096904651580616,-1.3387331671330251,-0.23226502470047095,-0.3200016021728551,39.43671431008383,-6.055012090673756,0.5532340712162778,2,0.14999866485595703,0.8049983978271484,-0.8300013542175293,-2.2650012969970703,-3.700000762939453,4,-0.17524291755285049,1.444438165140207,28.1299991607666,1.920009307896835,28.51000022888184,1.4615399663522897,28.11000061035156,-0.17524291755285049
5678,2022-02-07,27.57999992370605,27.940000534057614,27.46999931335449,27.82999992370605,432853.0,-0.0075567105038832905,1.0,0.8333354526149817,27.35848844412085,41.112434852230635,0.5548980479837304,1.056120061177566,-0.6139918625633136,-3.36009349899906,33.577754553067216,0.470001220703125,-0.41782190769419714,-0.9385001182556181,-2.1279671603025108,0.2509669237912746,-1.5332336392790644,-0.34376659723217173,1.0100002288818395,24.647912863722386,-16.454612658241867,0.5947335210234458,2,0.35999965667724965,1.014999389648441,-0.5250000953674281,-2.0550003051757777,-3.2700004577636648,0,-0.15482235205132966,1.0923098592375884,27.790000915527344,1.444438165140207,28.1299991607666,1.920009307896835,28.51000022888184,-0.15482235205132966
5679,2022-02-08,27.3799991607666,27.520000457763672,26.8700008392334,27.26000022888184,802731.0,-0.007251659299953084,2.2499856949398236,-0.4799957275390483,28.99999618530282,39.72033120175988,0.7279877267390376,1.1878585026809354,-0.31904300206833014,-3.0997248463889306,31.021963816619035,0.7099990844726527,-0.4653307305059755,-1.0565008163452134,-2.323960159513309,0.21095852682288196,-1.690230487929263,-0.42277114476116395,1.210000991821289,28.651610746309597,-10.824101464929772,0.6337296715840481,2,0.3800010681152344,1.0350008010864258,-0.30249929428100586,-1.8549995422363281,-3.09999847412109,1,-0.12198679136649548,1.0,27.57999992370605,1.0923098592375884,27.790000915527344,1.444438165140207,28.1299991607666,-0.12198679136649548
5680,2022-02-09,27.920000076293945,28.40999984741211,27.5,27.5,595174.0,0.01972245917016391,-3.3333318195648522,3.50003178942694,37.94643332307289,38.27892145288108,0.2205901873683338,0.6438516392518281,-0.7706927523247913,-3.573848530421248,29.20810877111164,1.0300006866455078,-0.48463389322364847,-0.49299993515014506,-1.7813458768792785,0.7953460065789884,-1.1371729060147118,0.15117303571442164,0.6012001037597656,59.99995640345982,20.584178240656314,0.6441729708645669,2,-0.15999984741210938,0.49499988555908203,-0.6850004196166992,-2.395000457763672,-3.510000228881836,2,-0.10386818089562178,2.2499856949398236,27.3799991607666,1.0,27.57999992370605,1.0923098592375884,27.790000915527344,-0.10386818089562178
5681,2022-02-10,28.399999618530273,29.440000534057614,27.56999969482422,28.07999992370605,694626.0,0.0171919606348383,-1.79104571088583,0.7619038968942097,49.545444299370445,38.63882529592138,-0.32843704187091305,0.1561038114398734,-1.1443033715337734,-3.9848302188591234,27.716122990374803,1.8700008392333949,-0.46129167728328113,-0.003000354766847124,-1.2883360568122413,1.282335347278547,-0.6456682057895442,0.63966749625585,-1.529998779296875,59.533033501061375,16.560636259341443,0.6426678510226972,2,-0.24499893188476562,0.015000343322753906,-1.1050000190734863,-2.875,-3.7600002288818324,3,-0.11866193581516549,-3.3333318195648522,27.920000076293945,2.2499856949398236,27.3799991607666,1.0,27.57999992370605,-0.11866193581516549
5682,2022-02-11,25.01000022888184,27.95000076293945,24.95000076293945,27.95000076293945,2005820.0,-0.11936617729517662,1.0408159558118055,-9.187510430822659,28.684213102028906,37.180984572814054,2.8432255273401665,3.3957174539204296,2.3065044943142077,-0.5462620194230112,25.49506696526732,3.449998855590824,-0.4887650277139315,-3.1869997978210414,-5.132716673157773,-1.2412829224843094,-4.159858235489406,-2.214141360152677,4.430000305175774,1.3362910690627494,-43.79471792244452,0.972858437668366,2,2.185000419616692,2.444999694824215,2.3499994277954066,0.514999389648434,-0.36000061035156605,4,-0.011595398355592756,-1.79104571088583,28.399999618530273,-3.3333318195648522,27.920000076293945,2.2499856949398236,27.3799991607666,-0.011595398355592756
5683,2022-02-14,24.56999969482422,25.190000534057614,24.10000038146973,24.10000038146973,972149.0,-0.017592984007633206,-3.6383052979729715,-0.15986368298573883,27.841632124907733,35.0416716796213,3.0453893635680416,3.6005351927870883,2.807000528483215,-0.06071619746455781,22.784324717399578,1.0900001525878835,-0.6539389560899593,-3.3605003356933594,-5.736569451002822,-0.9844312203838967,-4.548534893348091,-2.172465778038628,4.870000839233395,8.801485017312526,-38.18434705051888,1.1880345576547322,2,2.200000762939453,2.4600000381469727,2.9250001907348633,0.9549999237060547,0.5799999237060547,0,-0.019536001147669624,1.0408159558118055,25.01000022888184,-1.79104571088583,28.399999618530273,-3.3333318195648522,27.920000076293945,-0.019536001147669624
5684,2022-02-15,24.31999969482422,24.790000915527344,24.15999984741211,24.56999969482422,700306.0,-0.010175010301390564,-1.210531247072051,-0.5319156707181015,27.59493524190495,32.65202064167378,3.0186879986001323,3.628605350961216,3.1142264214556477,0.23543445835379373,19.92709059011097,0.6300010681152344,-0.789124068922618,-3.351500320434571,-6.106318432883349,-0.5966822079857934,-4.728909376658962,-1.9740912642101804,4.906400833129879,4.1198372110134125,-45.12735213250664,1.377409056224389,2,2.450000762939453,2.7100000381469727,3.2800002098083496,1.369999885559082,0.4099998474121094,1,-0.00041119362694563844,-3.6383052979729715,24.56999969482422,1.0408159558118055,25.01000022888184,-1.79104571088583,28.399999618530273,-0.00041119362694563844
5685,2022-02-16,24.90999984741211,24.90999984741211,24.06999969482422,24.25,809294.0,0.02425987499964699,1.5454555963355778,-2.6399993896484375,26.0025854068858,31.12875952594741,2.0834188293615163,2.858303122549387,2.574980800017265,-0.3069107824104691,18.1760586752067,0.8400001525878906,-0.8832772911538029,-2.5540001869201667,-5.487820619339594,0.3798202454992605,-4.020910403129882,-1.0870899707104513,4.111344674682613,15.642458497414435,-28.43633069962849,1.4669102162097138,2,1.8450002670288086,2.104999542236328,2.8250007629394567,0.8500003814697266,0.6000003814697301,2,-0.025291014236278664,-1.210531247072051,24.31999969482422,-3.6383052979729715,24.56999969482422,1.0408159558118055,25.01000022888184,-0.025291014236278664
5686,2022-02-17,24.31999969482422,25.07999992370605,24.290000915527344,24.8700008392334,872057.0,-0.02368527323171321,-1.590166189828483,-0.8333352599485594,25.09363509921431,31.00748480297874,2.3201206793259033,3.246143803582086,3.2018665986433064,0.3269989167192442,16.45813464958556,0.7899990081787074,-1.0451652391630262,-2.9100003242492676,-6.066114129263632,0.24611348076509643,-4.48805722675645,-1.3319434217420856,4.4042641376342715,6.443297195313436,-33.34162264888584,1.578056902507182,2,2.435000419616699,2.6949996948242188,3.4150009155273473,1.4400005340576172,2.04000091552734,3,0.0037006642153472047,1.5454555963355778,24.90999984741211,-1.210531247072051,24.31999969482422,-3.6383052979729715,24.56999969482422,0.0037006642153472047
5687,2022-02-18,24.28000068664551,24.420000076293945,24.1299991607666,24.26000022888184,831877.0,-0.0016446960806180133,-1.0714159207639697,-0.03636439299623039,25.54003178753254,30.80543406335782,2.022559783546402,3.1183878074936864,3.2829155405945123,0.4085659161882518,15.997377005435503,0.29000091552734375,-1.2730204463799595,-2.741999340057369,-6.103957511374237,0.619958831259499,-4.422978425715801,-1.0610202543989367,4.165007297554922,18.750074505750515,-18.207772634942405,1.6809790856584337,2,2.4749994277954066,2.734998703002926,3.537499904632565,1.4799995422363246,2.5699996948242188,4,0.014826964284269328,-1.590166189828483,24.31999969482422,1.5454555963355778,24.90999984741211,-1.210531247072051,24.31999969482422,0.014826964284269328
5688,2022-02-21,23.13999938964844,24.1200008392334,23.07999992370605,24.06999969482422,1339904.0,-0.04695227614322495,1.0194141676758992,-46.49895098226189,22.358174122439507,30.067453834150783,2.7563760500494148,4.064311217122601,4.4457633817651185,1.5864829003642846,15.94475491321714,1.2000007629394602,-1.470544834589461,-3.6265006065368617,-7.352496418094333,0.09949520502060949,-5.4894985123155955,-1.7635027007581279,5.042508097189419,2.999973297119496,-30.45965477921743,1.862997905778735,2,3.1200008392333913,3.3800001144409144,4.677501201629635,2.620000839233395,3.4800014495849574,0,0.0652549813617247,-1.0714159207639697,24.28000068664551,-1.590166189828483,24.31999969482422,1.5454555963355778,24.90999984741211,0.0652549813617247
5689,2022-02-22,22.82999992370605,23.1299991607666,22.56999969482422,22.649999618530273,642210.0,-0.013396692917851394,-2.2941130271853156,-0.19354865173055633,18.0898913968733,27.861171397906386,2.629616111076775,4.178195813596378,4.774511057482481,1.9321820040049182,16.628629974738672,0.5699996948242223,-1.6074621952680488,-3.6760000228881857,-7.740259791163663,0.38825974538729113,-5.708129907025924,-1.6438701387504473,4.944306958081263,10.358573911272455,-15.516323615734446,2.0321298841377375,2,3.175000190734867,3.3900003433227575,5.327499866485599,3.269999504089359,4.409999847412113,1,0.10162066152331417,1.0194141676758992,23.13999938964844,-1.0714159207639697,24.28000068664551,-1.590166189828483,24.31999969482422,0.10162066152331417
5690,2022-02-23,22.95000076293945,23.25,22.86000061035156,22.88999938964844,547190.0,0.0052562785648015975,-5.500047684139929,0.3333403975755192,20.023161919966867,24.58091780019488,1.9338458650535237,3.8699014039427517,4.668269461816099,1.8491006759554942,17.160501301290036,0.42000007629394887,-1.7628026580908873,-3.3104991912841832,-7.616379941722457,0.9953815591540902,-5.463439566503318,-1.1575588160650483,4.303875400151554,15.13948340492844,-9.387495653795481,2.1529403752191363,2,2.3099994659423864,3.134999275207523,5.207499027252201,3.1499986648559606,4.20999908447266,2,0.077559857085987,-2.2941130271853156,22.82999992370605,1.0194141676758992,23.13999938964844,-1.0714159207639697,24.28000068664551,0.077559857085987
5691,2022-02-24,22.520000457763672,22.81999969482422,22.25,22.25,858466.0,-0.018736396116820986,-3.222212803232597,4.49990463475163,19.816732924975895,23.595642224966763,1.611522714372974,4.025882417325388,5.107638441829767,2.314533576254483,17.507589668206652,0.7000007629394496,-1.9555095088323995,-3.4354994773864753,-7.898953055283151,1.0279541005102004,-5.667226266334811,-1.2037726884381392,4.2654880585006545,12.442416971007422,-9.777287997397277,2.231726788948337,2,1.1999998092651367,3.3249998092651367,5.789999008178711,3.5799989700317383,4.340000152587887,3,0.13277085747515516,-5.500047684139929,22.95000076293945,-2.2941130271853156,22.82999992370605,1.0194141676758992,23.13999938964844,0.13277085747515516
5692,2022-02-25,23.53000068664551,23.71999931335449,22.520000457763672,22.61000061035156,798866.0,0.04484903234243265,-1.181815344441028,3.407401912996819,28.751321433989588,23.69671881486475,0.41293087135691664,2.782052774129202,4.103139766508498,1.344921392579078,17.48136846237428,1.1999988555908168,-2.233524698188745,-2.1864993095397907,-6.630974150275357,2.2579755311957754,-4.408736729907574,0.035738110827992386,2.7112292076670954,68.44920386079848,44.61426981698768,2.2222374203677835,2,0.13499927520751598,2.3149995803832972,4.807498931884762,2.569998741149899,3.3599987030029297,4,0.1202719864480164,-3.222212803232597,22.520000457763672,-5.500047684139929,22.95000076293945,-2.2941130271853156,22.82999992370605,0.1202719864480164
5693,2022-02-28,24.03000068664551,24.10000038146973,23.18000030517578,23.190000534057614,1297541.0,0.02124946814318518,-1.1395335426979731,0.9130435684002122,32.960336469430445,24.292874506812023,-0.1919041503619674,2.0650165085074157,3.595222028912989,0.8902236617685055,17.385020608454543,0.9200000762939489,-2.640155482822337,-1.481499385833736,-5.834532115139339,2.8715333434718673,-3.6580157504865376,0.6950169788190657,1.7322816203495819,96.21623349241649,69.97541122702049,2.1765163646528016,2,-0.365000724792484,1.8149995803832972,4.3399987220764125,2.069998741149899,3.6899986267089773,0,0.11735329231144842,-1.181815344441028,23.53000068664551,-3.222212803232597,22.520000457763672,-5.500047684139929,22.95000076293945,0.11735329231144842
5694,2022-03-01,23.209999084472656,24.190000534057614,23.209999084472656,24.1299991607666,848375.0,-0.03412407735088263,-1.1304377572069706,-1.095237987111766,26.706232349719002,24.37105750046016,0.5074492300097617,2.63415461508702,4.388909903178899,1.7493031101546777,17.636704594759838,0.9800014495849574,-2.641696358657235,-2.0565009117126465,-6.344831398564967,2.231829575139674,-4.2006661551388085,0.08766433171351551,2.1308093456830264,49.4844752678891,26.377383268501006,2.1441652434261607,3,0.4550008773803711,2.6350011825561523,5.277500152587891,2.890000343322754,5.030000686645508,1,0.1469195126785685,-1.1395335426979731,24.03000068664551,-1.181815344441028,23.53000068664551,-3.222212803232597,22.520000457763672,0.1469195126785685
5695,2022-03-02,23.13999938964844,23.60000038146973,22.729999542236328,23.04999923706055,710935.0,-0.0030159283750702537,-1.3835654377759643,-0.09782624470037006,22.88660422231817,24.1258318474717,0.3352227800207146,2.404499732850475,4.4318847086390285,1.8615637743210094,17.59657567760601,0.870000839233402,-2.6049492767994096,-1.8580005645751925,-5.9596385647340355,2.2436374355836506,-3.908819564654614,0.19281843550422906,1.829912028888561,45.8762445692198,26.24588226903922,2.050819000079422,3,0.1950006484985316,2.7050008773803675,5.287499904632565,2.960000038146969,5.510000228881832,2,0.1771823893523452,-1.1304377572069706,23.209999084472656,-1.1395335426979731,24.03000068664551,-1.181815344441028,23.53000068664551,0.1771823893523452
5696,2022-03-03,22.899999618530273,23.229999542236328,22.63999938964844,22.96999931335449,764925.0,-0.010371641203479443,-1.000000000000012,-0.7777730682829258,33.89313261628706,25.053954161777757,0.3940515343788995,2.3532433099532994,4.629585519546875,2.1361517658464066,17.578973316581347,0.5900001525878871,-2.5557506957961387,-1.8365003585815423,-5.7604042811362675,2.087403563973183,-3.798452319858903,0.12545160269581856,1.7435224297822884,22.75443972493069,0.7765401659471678,1.9619519612773626,3,0.32000064849853516,2.945000648498535,5.525000095367432,3.1999998092651367,6.340000152587891,3,0.18602621396703944,-1.3835654377759643,23.13999938964844,-1.1304377572069706,23.209999084472656,-1.1395335426979731,24.03000068664551,0.18602621396703944
5697,2022-03-04,22.920000076293945,23.29999923706055,22.68000030517578,22.90999984741211,562440.0,0.0008733824496436338,-1.6382971815839285,-0.14286103542235057,36.5416083390611,26.629891296957933,0.17974991667907858,2.0550512419726132,4.564389751072262,2.1371558686906624,18.93893861862254,0.6199989318847692,-2.547298645555788,-1.5729998588561998,-5.298468758171914,2.152469040459515,-3.435734308514057,0.28973459080165753,1.4362993262211106,18.06454709117228,-5.349572929838466,1.8627344496578575,3,0.3000001907348633,2.9250001907348633,5.617499351501465,3.179999351501465,6.469999313354496,4,0.1719022914896382,-1.000000000000012,22.899999618530273,-1.3835654377759643,23.13999938964844,-1.1304377572069706,23.209999084472656,0.1719022914896382
5698,2022-03-07,23.309999465942386,23.56999969482422,22.06999969482422,22.46999931335449,1162793.0,0.017015680119993437,1.2058813629682819,83.99809269502265,41.94577473764844,29.280545001488505,-0.2051753834709551,1.4005593813461452,4.104425704780869,1.753716940404633,20.54302698661305,1.5,-2.4753162665187993,-0.9695004463195751,-4.4300780967381,2.49107720409895,-2.699789271528836,0.7607883788896856,0.7935440082708638,58.49053208707969,31.287663197103186,1.7302888252092619,3,-0.1799993515014684,2.4450006484985316,5.235000133514401,2.789999961853024,6.020000457763665,0,0.1535821538278752,-1.6382971815839285,22.920000076293945,-1.000000000000012,22.899999618530273,-1.3835654377759643,23.13999938964844,0.1535821538278752
5699,2022-03-08,24.040000915527344,24.209999084472656,23.18000030517578,23.20000076293945,752792.0,0.03131709422179707,-1.3409034752716884,0.9999999999999958,43.21374075784483,31.857275983474945,-0.8330971694567175,0.42952587545221377,3.304407377524388,1.046722514782033,21.36641673141144,1.029998779296875,-2.3945562035337353,-0.07249908447265696,-3.210402297222597,3.065404128277283,-1.641450690847627,1.496452521902313,-1.970001220703125,92.0561580639871,60.77235921931489,1.5689516063749698,3,-0.9000015258789062,1.7149991989135742,4.502498626708984,2.0599985122680664,5.229999542236328,1,0.153078130519132,1.2058813629682819,23.309999465942386,-1.6382971815839285,22.920000076293945,-1.000000000000012,22.899999618530273,0.153078130519132
5700,2022-03-09,25.020000457763672,25.1299991607666,24.190000534057614,24.3799991607666,971755.0,0.04076537042073691,1.1860466147837567,0.7619061675469199,55.14706212343906,35.78286811663752,-1.6635257040984683,-0.8209653169647382,2.247893755926686,0.09805728410641379,22.068236870400902,1.0899982452392578,-2.1289452712826034,1.0525004386901848,-1.570337481148151,3.6753383585285206,-0.25891852122898484,2.3639193986093545,-2.950000762939453,96.40527051631189,59.41901369427477,1.3114189599191683,3,-1.4200010299682617,0.7349996566772461,3.5624990463256836,1.0799989700317383,4.5399990081787145,2,0.128697012567613,-1.3409034752716884,24.040000915527344,1.2058813629682819,23.309999465942386,-1.6382971815839285,22.920000076293945,0.128697012567613
5701,2022-03-10,25.03000068664551,25.1299991607666,24.32999992370605,24.8799991607666,620315.0,0.0003996893964379744,3.5714441416893936,0.23437690920741439,55.53913978349211,38.759292377693356,-1.4304687492055592,-1.1556323026427187,2.1592733234711936,0.1303059454684643,21.604916892884013,0.7999992370605504,-1.7775414640857115,1.2310006141662626,-0.46050039534754816,2.9225016236800734,0.38525010940935545,2.0767511189231698,-2.8376010131835976,96.73207543876829,55.066315706892276,0.8457505047569058,3,-1.4300012588501012,0.7249994277954066,3.419998645782467,1.2249984741210902,4.079999923706048,3,0.14462640162116225,1.1860466147837567,25.020000457763672,-1.3409034752716884,24.040000915527344,1.2058813629682819,23.309999465942386,0.14462640162116225
5702,2022-03-11,24.71999931335449,25.3700008392334,24.5,25.10000038146973,888661.0,-0.01238519236063862,-1.1219540561411996,-2.5333146838919562,63.29965292060126,42.130327538934566,-1.0436671102805342,-0.9154042916385201,2.3941355253153667,0.4823001807568055,21.65231541234876,0.8700008392333984,-1.4530469426202615,0.9354992866516092,-0.7168099494731379,2.5878085227763563,0.10934466858923386,1.7616539047139845,-2.410095660400387,80.30299089501426,32.35224565046062,0.8261546180623738,3,-0.99999904632568,1.0350008010864293,3.6875000000000036,1.6300001144409215,4.489999771118168,4,0.18284792003702988,3.5714441416893936,25.03000068664551,1.1860466147837567,25.020000457763672,-1.3409034752716884,24.040000915527344,0.18284792003702988
5703,2022-03-14,24.09000015258789,25.040000915527344,23.70000076293945,24.809999465942386,638718.0,-0.02548540365153873,1.2711824407874486,1.8947297093810913,60.06389309104538,45.83673428797082,-0.4517704805418852,-0.34067592437921945,2.9407703740914,1.1524921547851008,21.312123620629414,1.3400001525878942,-1.0844705520411786,0.32950010299682475,-1.2883541111262176,1.947354317119867,-0.4794270040646964,1.138427210058346,-1.5964906684570295,41.55249431497025,-10.692672010405204,0.808927107061522,3,-0.36999988555908203,1.6649999618530273,4.177499294281006,2.679999351501465,4.850000381469723,0,0.220008269136154,-1.1219540561411996,24.71999931335449,3.5714441416893936,25.03000068664551,1.1860466147837567,25.020000457763672,0.220008269136154
5704,2022-03-15,24.309999465942386,24.399999618530273,23.979999542236328,24.0,858508.0,0.009132391530137118,-1.399997820175367,-0.43055522441832716,60.69180947034212,50.03731264886237,-0.5580058509530552,-0.5918049929301255,2.641790559462404,0.9783647725261595,20.95354744176603,0.4200000762939453,-0.8438551035842394,0.549999427795413,-1.0671327304314886,2.1671315860223146,-0.2585666513180378,1.3585655069088638,-1.6439005005053744,36.52686677455975,-19.56872357568961,0.8085660791134504,3,-0.5899991989135778,1.4450006484985316,3.95749998092651,2.600000381469723,4.420000076293942,1,0.20649940633674402,1.2711824407874486,24.09000015258789,-1.1219540561411996,24.71999931335449,3.5714441416893936,25.03000068664551,0.20649940633674402
5705,2022-03-16,24.28000068664551,24.899999618530273,24.1200008392334,24.61000061035156,762378.0,-0.0012340098706666858,-1.3999976524926128,-1.0645177168381907,64.76510013418641,53.4675312619623,-0.39034048393085996,-0.6444662783121586,2.589542295846538,1.0559637882063377,20.525661246043438,0.779998779296875,-0.6755673941753351,0.5515006065368695,-0.9942820531751799,2.097283266248919,-0.221390723319157,1.324391936392896,-1.451667608780717,34.73053276699203,-25.776220721389933,0.7728913298560254,3,-0.5600004196167028,1.4749994277954066,3.8074994087219203,2.629999160766598,4.760000228881832,2,0.20551893039536684,-1.399997820175367,24.309999465942386,1.2711824407874486,24.09000015258789,-1.1219540561411996,24.71999931335449,0.20551893039536684
5706,2022-03-17,24.40999984741211,24.61000061035156,23.979999542236328,24.270000457763672,698919.0,0.005354166272248051,1.3333333333333508,-0.4242406727740461,58.661409192744664,55.92528691237158,-0.3169516610569474,-0.8088471541599986,2.372597648640273,0.9676188509499966,20.328592328502555,0.6300010681152308,-0.34624668864064034,0.6769997596740716,-0.8765377509139007,2.230537270262044,-0.09976899561991459,1.4537685149680577,-1.4291667038651994,42.514913295590034,-16.28545101653294,0.7767687552939868,3,-0.6899995803833008,1.3450002670288086,3.6775002479553223,2.5199995040893555,4.549999237060547,3,0.21097909261463066,-1.3999976524926128,24.28000068664551,-1.399997820175367,24.309999465942386,1.2711824407874486,24.09000015258789,0.21097909261463066
5707,2022-03-18,24.63999938964844,24.63999938964844,23.65999984741211,24.01000022888184,9256260.0,0.00942234918779472,2.1111138022591627,4.500013623978202,56.34094356269763,57.52475011515483,-0.30990072407646707,-1.065101982706544,2.0616906696136716,0.7781597586029427,20.093626393696915,0.9799995422363317,0.0486456358154328,0.888999366760256,-0.6991794916526466,2.4771782251731587,0.09490993755380472,1.6830887959667074,-1.515816184360343,71.01440461743894,16.246837322307172,0.7940894292064509,3,-0.3649988174438512,0.3700008392333949,3.6450009346008265,2.350000381469723,4.79000091552734,4,0.18141239169758339,1.3333333333333508,24.40999984741211,-1.3999976524926128,24.28000068664551,-1.399997820175367,24.309999465942386,0.18141239169758339
5708,2022-03-21,24.649999618530273,25.729999542236328,24.479999542236328,24.63999938964844,955328.0,0.00040585345493293623,-6.575759327225963,0.01587340032273029,68.00001525879631,60.27878061526055,-0.12274001269000934,-1.007849453625301,1.962783524069195,0.8069343140321941,18.867174223957328,1.25,0.2878914873615699,0.8234995841979966,-0.7858059786592442,2.4328051470552374,0.018846802769378,1.6281523656266152,-1.3910673552054575,47.826082950327844,-7.295408621218016,0.8046527814286196,3,0.04500007629394531,-0.75,2.6750006675720215,2.3400001525878906,4.899999618530277,0,0.1849898392093472,2.1111138022591627,24.63999938964844,1.3333333333333508,24.40999984741211,-1.3999976524926128,24.28000068664551,0.1849898392093472
5709,2022-03-22,25.149999618530273,25.209999084472656,24.56999969482422,24.68000030517578,540063.0,0.020283975973132806,1.1694959088866546,46.99885561702986,72.68624103642682,62.22757827225919,-0.5014625237820596,-1.3967408163697428,1.3681821698428536,0.34869087293618506,17.231169321812974,0.6399993896484375,0.5293581098354814,1.2074995994567885,-0.4335125801221693,2.8485117790357464,0.3869935096673096,2.0280056892462675,-1.693381972892535,71.98067588336976,15.04159648174398,0.8205060897894797,3,-0.4549999237060547,-1.25,1.7500004768371582,1.8400001525878906,3.5799999237060547,1,0.1506958637381013,-6.575759327225963,24.649999618530273,2.1111138022591627,24.63999938964844,1.3333333333333508,24.40999984741211,0.1506958637381013
5710,2022-03-23,24.729999542236328,25.290000915527344,24.709999084472656,25.149999618530273,730305.0,-0.016699804479698432,-1.5217416543311233,-0.8936184891341842,69.8481609388957,63.817469511748484,-0.14184126670366837,-0.881758485534565,1.7070599040630228,0.8006052497936125,15.692926635488366,0.5800018310546875,0.7104649053541152,0.6984995841979966,-0.9085936117431324,2.3055927801391256,-0.10504701377256609,1.5020461821685593,-1.0915113448707032,51.69081413391616,-9.176966630416409,0.8035465979705637,3,-0.034999847412109375,-0.8299999237060547,2.1700005531311035,2.260000228881836,3.5300006866455114,2,0.16174686914847713,1.1694959088866546,25.149999618530273,-6.575759327225963,24.649999618530273,2.1111138022591627,24.63999938964844,0.16174686914847713
5711,2022-03-24,25.51000022888184,25.75,24.739999771118164,24.739999771118164,577748.0,0.03154066724964344,-1.6233756582825947,-1.8333340902175823,74.11546245577044,65.01922612676728,-0.9460845635966528,-1.5033479739284878,0.8465579891048307,0.0589752204436742,13.826967851557637,1.0200004577636719,0.8610731338034228,1.329000282287602,-0.241945322793093,2.899945887368297,0.5435274797472545,2.1144730848279494,-1.7041911239265595,88.51675820114238,21.316165532025025,0.7854728025403482,3,-0.8050003051757848,-1.6000003814697301,1.3749995231628382,1.504999160766598,3.2800006866455043,3,0.13837713269202245,-1.5217416543311233,24.729999542236328,1.1694959088866546,25.149999618530273,-6.575759327225963,24.649999618530273,0.13837713269202245
5712,2022-03-25,26.36000061035156,26.36000061035156,25.559999465942386,25.559999465942386,810673.0,0.033320281216907555,1.0,1.0389619075456509,76.15781461683389,66.80743962963267,-1.7198463987068138,-2.2455938778350735,-0.09281236175105434,-0.7476415663161511,13.176934103060145,0.8500003814697195,0.8686791802824452,2.0375006675720186,0.22258110578341928,3.852420229360618,1.130040886677719,2.9449604484663183,-2.3597724158918076,100.0,30.38824630020659,0.9074597808942998,3,-1.350000381469723,-2.1450004577636683,0.5249991416931188,0.6549987792968786,2.5999984741210973,4,0.09863423421546047,-1.6233756582825947,25.51000022888184,-1.5217416543311233,24.729999542236328,1.1694959088866546,25.149999618530273,0.09863423421546047
5713,2022-03-28,26.85000038146973,26.96999931335449,26.38999938964844,26.420000076293945,505164.0,0.01858876175161206,-1.367338518189821,0.5374996125703724,75.13417127040717,68.41214649630656,-1.9860191961268576,-2.6493263506875238,-0.6931540912769982,-1.1944807713476315,13.097195268822015,0.6099987030029297,0.887090811999073,2.3865004539489796,0.25645155094357364,4.5165493569543855,1.3214760024462784,3.451524905451681,-2.5665994971029633,95.00004371008008,27.061313246650215,1.065024451502703,3,-1.5350008010864293,-2.3300008773803746,0.03499937057494762,0.16499900817870738,1.889999389648434,0,0.09608938126818845,1.0,26.36000061035156,-1.6233756582825947,25.51000022888184,-1.5217416543311233,24.729999542236328,0.09608938126818845
5714,2022-03-29,26.6200008392334,27.1200008392334,26.209999084472656,26.979999542236328,504332.0,-0.008566090836820361,1.8437497206037938,-0.8372056918791294,66.52893555326722,68.60812820953777,-1.5576949706483134,-2.266989056294136,-0.5655489782341441,-0.9225392443796849,13.036023722083092,0.9100017547607422,0.8759533133340724,1.98600082397461,-0.26410283604670326,4.236104483995923,0.8609489939639552,3.111052653985265,-1.960476174808349,79.25312713933528,14.299090085815877,1.125051830010656,3,-1.2300004959106445,-2.02500057220459,-0.23000097274780273,-0.10000133514404297,1.6099987030029297,1,0.1100675546752361,-1.367338518189821,26.85000038146973,1.0,26.36000061035156,-1.6233756582825947,25.51000022888184,0.1100675546752361
5715,2022-03-30,27.239999771118164,27.239999771118164,26.479999542236328,26.520000457763672,514235.0,0.02329071796913662,1.111113760208961,-2.000005298209735,70.27523231169377,69.8985530005321,-1.9150505090507508,-2.7026430148734164,-1.2686643463706062,-1.4920943425261015,12.623140366318381,0.7600002288818359,0.9563788922386856,2.400999736785888,-0.01681952796747055,4.8188190015392465,1.192090104409207,3.609909369162569,-2.1867989187237775,100.0,37.4519085068653,1.2089096323766795,3,-1.7899999618530273,-2.5850000381469727,-1.1274995803833008,-0.9750003814697266,0.4600009918212855,2,0.054698964157039676,1.8437497206037938,26.6200008392334,-1.367338518189821,26.85000038146973,1.0,26.36000061035156,0.054698964157039676
5716,2022-03-31,27.15999984741211,27.3700008392334,26.96999931335449,27.20000076293945,388381.0,-0.0029368547862792527,1.1052652712945024,-0.05555688010447549,73.37167277907879,71.79085624679668,-1.5689299294760062,-2.4107302092902643,-1.2724898878330606,-1.3619230152558544,12.15604672143494,0.4000015258789098,1.0263882278702212,2.107999801635742,-0.3409623806233597,4.556961983894844,0.8835187105061912,3.332480892765293,-1.713175189647444,88.39774406140602,26.934930656001356,1.2244810911295516,3,-1.234999656677246,-2.439999580383301,-1.487499713897705,-0.8950004577636719,0.46000099182128906,3,0.040500750649840045,1.111113760208961,27.239999771118164,1.8437497206037938,26.6200008392334,-1.367338518189821,26.85000038146973,0.040500750649840045
5717,2022-04-01,26.86000061035156,27.01000022888184,26.45000076293945,26.979999542236328,460058.0,-0.011045627347053721,5.222205738990212,2.9999046347514517,78.32313869518504,72.93786996195098,-1.0291309468519323,-1.8977184870760304,-1.0434772141909612,-1.011231109456208,11.51265555394329,0.7099990844726598,1.0802334537037268,1.611000537872311,-0.7480798748200073,3.970080950564629,0.4314603315261536,2.790540744218468,-1.028540716293147,56.03452953508417,-7.618530999500912,1.1795402063461584,4,-0.8900003433227504,-2.1400003433227504,-2.0775003433227504,-0.7550010681152308,1.389999389648441,4,0.07185406780787584,1.1052652712945024,27.15999984741211,1.111113760208961,27.239999771118164,1.8437497206037938,26.6200008392334,0.07185406780787584
5718,2022-04-04,26.88999938964844,27.04999923706055,26.6299991607666,26.85000038146973,283713.0,0.0011168569849295817,1.3333421636829113,-0.33332803509551734,77.44683665895467,73.46682503112073,-0.7911708087857434,-1.7346999315073113,-1.1394523354057817,-0.983940278163228,10.35898958814114,0.42000007629394887,1.1942936597895297,1.4619993209838889,-0.8196124040666675,3.743611046034445,0.3211934584586089,2.602805183509169,-0.7508313065550318,58.62062728655434,-8.114087015940768,1.1408058625252786,4,-0.8499994277954137,-2.1699991226196325,-2.134999275207523,-0.7849998474121129,-0.5499992370605504,0,0.07698028046891969,5.222205738990212,26.86000061035156,1.1052652712945024,27.15999984741211,1.111113760208961,27.239999771118164,0.07698028046891969
5719,2022-04-05,27.71999931335449,27.86000061035156,26.65999984741211,27.0,481713.0,0.030866490983468164,1.3999969482480181,18.000429164083645,81.27273647844926,74.73622231329335,-1.3614494731445532,-2.397804481046709,-2.0203742847315986,-1.748528150271106,10.195489576442391,1.2000007629394496,1.3453854513569858,2.1079993247985804,-0.29274274388367516,4.508741393480836,0.9076282904574526,3.3083703591397082,-1.3346646790330823,90.07082892568916,18.491041740482274,1.2003710343411271,4,-1.4199991226196254,-2.754999160766598,-2.9649991989135707,-1.6149997711181605,-1.7600002288818324,1,0.03679655422185668,1.3333421636829113,26.88999938964844,5.222205738990212,26.86000061035156,1.1052652712945024,27.15999984741211,0.03679655422185668
5720,2022-04-06,28.239999771118164,28.239999771118164,27.43000030517578,27.43000030517578,434988.0,0.018759035737535568,1.0,1.1250003311372367,82.51274669654515,75.66925389560166,-1.4876372029199203,-2.8081786104020487,-2.58050138358519,-2.202462469859995,11.131471094791817,0.8099994659423828,1.4767754102058106,2.466999816894532,-0.18528505370717596,5.11928468749624,1.1408573815936762,3.7931422521953877,-1.6100006103515625,100.0,23.721564945412013,1.3261424353008544,4,-1.3400001525878906,-3.0850000381469727,-3.484999656677246,-2.135000228881836,-1.6499996185302734,2,-0.0003541157564761477,1.3999969482480181,27.71999931335449,1.3333421636829113,26.88999938964844,5.222205738990212,26.86000061035156,-0.0003541157564761477
5721,2022-04-07,28.649999618530273,28.809999465942386,28.06999969482422,28.28000068664551,404671.0,0.014518408312149678,1.1449311418130235,0.4567891059709427,83.03131540802028,76.43297620573348,-1.5705472787328851,-3.0915787329537068,-3.0511917898670333,-2.5420639628232564,12.267439534265199,0.7399997711181676,1.564543528176081,2.6959997177124038,-0.22341914871560675,5.615418584140414,1.2362902844983985,4.155709150926409,-1.989999771118164,93.2203417227084,15.603695705487567,1.4597094332140046,4,-1.140000343322754,-3.2100000381469727,-4.059999465942383,-2.5450000762939453,-2.279998779296875,3,-0.03315877376055465,1.0,28.239999771118164,1.3999969482480181,27.71999931335449,1.3333421636829113,26.88999938964844,-0.03315877376055465
5722,2022-04-08,29.239999771118164,29.36000061035156,28.649999618530273,28.76000022888184,403392.0,0.020593373837474394,-1.0285720513784564,1.29729980514058,84.51129122097308,77.47487842246302,-1.9099042334489091,-3.505308299703316,-3.686284156042781,-3.0634280992866074,13.848301525064056,0.7100009918212855,1.73141970276221,3.059999847412108,-0.1432155913786417,6.263215286202858,1.4583921280167331,4.661607566807483,-2.1499999999999986,95.6043671972541,13.63202592688529,1.601607719395374,4,-1.4549999237060547,-3.5249996185302734,-4.7074995040893555,-3.135000228881836,-1.5799999237060547,4,-0.05540352067597898,1.1449311418130235,28.649999618530273,1.0,28.239999771118164,1.3999969482480181,27.71999931335449,-0.05540352067597898
5723,2022-04-11,29.38999938964844,29.38999938964844,28.899999618530273,29.10000038146973,307445.0,0.005129945954323922,2.379320323855776,0.6041651765491307,83.65080609734197,79.37730848291577,-1.8569979379187131,-3.4128660446740504,-3.8747598476144596,-3.137474471550796,14.77212314497155,0.4899997711181676,1.819976226410052,2.9449995040893597,-0.40381949848909926,6.293818506667819,1.2705900028001302,4.619409005378589,-1.8459994506835962,100.0,16.071285785940518,1.67440950128923,4,-1.4699993133544957,-3.659999847412113,-4.8574991226196325,-3.284999847412113,-1.8699989318847692,0,-0.03878868367891031,-1.0285720513784564,29.239999771118164,1.1449311418130235,28.649999618530273,1.0,28.239999771118164,-0.03878868367891031
5724,2022-04-12,29.32999992370605,29.36000061035156,28.56999969482422,28.920000076293945,510017.0,-0.002041492588922056,2.361697292383647,1.4137974125740622,88.72056331678458,81.42678970570364,-1.5334137507254617,-3.117324488467599,-3.854082235335998,-3.006368718812592,15.575207391423312,0.8199996948242223,1.831279902770298,2.634000015258785,-0.7926532416821388,6.060653272199708,0.920673386788323,4.347326643729247,-1.4168000946044863,96.93880132813773,8.563229203278823,1.7133266284704625,4,-1.4099998474121058,-3.0450000762939418,-4.887499809265133,-3.3150005340576136,-1.6499996185302699,1,-0.10194339512089412,2.379320323855776,29.38999938964844,-1.0285720513784564,29.239999771118164,1.1449311418130235,28.649999618530273,-0.10194339512089412
5725,2022-04-13,29.270000457763672,29.45000076293945,29.03000068664551,29.209999084472656,346679.0,-0.002045668806629819,-1.0000090826521344,0.14634486736944088,86.01535891984034,82.83164372134381,-1.2909315641050974,-2.8083020053027212,-3.847807709676516,-2.8886217326211607,16.998310448198996,0.4200000762939382,1.8301532655643769,2.324500560760498,-1.0880982724499901,5.737099393970986,0.618201144155254,4.030799977365742,-1.061440716552731,86.95650972056005,-1.3433210516028993,1.7062994166052445,4,-1.3199996948242223,-2.7150001525878906,-4.822500705718994,-3.2550010681152344,-1.1000003814697266,2,-0.11308511518704334,2.361697292383647,29.32999992370605,2.379320323855776,29.38999938964844,-1.0285720513784564,29.239999771118164,-0.11308511518704334
5726,2022-04-14,29.559999465942386,29.84000015258789,29.21999931335449,29.32999992370605,349759.0,0.009907721340735254,-1.7555546136565654,3.8332379680845485,84.33479495362381,83.499605527837,-1.3462627385481376,-2.838210007862351,-4.177019091760581,-3.1221133879896854,18.462970298939556,0.620000839233402,1.9413350248302272,2.356999588012698,-1.0271249267428608,5.741124102768257,0.6649373306349204,4.049061845390476,-1.1031515203857438,77.95270978574653,-8.5008363453194,1.6920622573777788,4,-1.3249998092651403,-2.8099994659423864,-4.882499694824222,-3.545000076293949,-1.5199985504150426,3,-0.10047359157690061,-1.0000090826521344,29.270000457763672,2.361697292383647,29.32999992370605,2.379320323855776,29.38999938964844,-0.10047359157690061
5727,2022-04-19,29.11000061035156,29.78000068664551,29.09000015258789,29.31999969482422,396660.0,-0.015223236255781925,-4.520004272460966,-0.9130413149121661,74.45891288399358,83.16761399728577,-0.6074131774863787,-2.146196051954849,-3.761309273694579,-2.6163728564952287,19.622584635321108,0.6900005340576207,1.9707627746148795,1.6835006713867138,-1.5760457523024947,4.943047095075922,0.05372745954210956,3.313273883231318,-0.37652222338866537,42.51974180215818,-41.08252779661366,1.6297732118446047,4,-0.860000610351559,-2.360000610351559,-4.432500839233395,-3.0950012207031214,-0.9200000762939453,1,-0.09412572015349985,-1.7555546136565654,29.559999465942386,-1.0000090826521344,29.270000457763672,2.361697292383647,29.32999992370605,-0.09412572015349985
5728,2022-04-20,29.209999084472656,29.440000534057614,28.790000915527344,29.25,305104.0,0.003435193130347791,2.0952216601121143,0.19048138056312122,78.84190176160291,82.89752125096952,-0.3841039207250745,-1.9890334695584677,-3.888371764603825,-2.6677851926057343,21.160941312552843,0.6499996185302699,2.00470455321949,1.5554991722106948,-1.5189897159089867,4.629988060330376,0.01825472815085405,3.0927436162705355,0.6300010681152344,50.39363456414847,-32.364232244954366,1.5372444440598403,4,-0.5749988555908203,-2.4599990844726562,-4.472498893737793,-3.1949996948242188,-0.6099987030029261,2,-0.053063994715579765,-4.520004272460966,29.11000061035156,-1.7555546136565654,29.559999465942386,-1.0000090826521344,29.270000457763672,-0.053063994715579765
5729,2022-04-21,28.940000534057614,29.38999938964844,28.79999923706055,29.190000534057614,385262.0,-0.009243360454556426,-1.2264047733865586,6.249856952126645,70.53145104369936,81.56626617843109,0.08621779284771236,-1.4973069057681236,-3.642685030305106,-2.3459661390457214,22.782432696171583,0.5900001525878906,2.0468427679603494,1.0960005760192821,-1.7899389833075077,3.981940135346072,-0.346969203644111,2.5389703556826753,0.8789996337890678,14.285688335373555,-63.552744957060376,1.442969779663395,4,0.014999389648441053,-2.1900005340576136,-4.20250034332275,-2.925001144409176,-0.5600013732910121,3,-0.049067036976134015,2.0952216601121143,29.209999084472656,-4.520004272460966,29.11000061035156,-1.7555546136565654,29.559999465942386,-0.049067036976134015
5730,2022-04-22,28.729999542236328,29.03000068664551,28.5,28.61000061035156,376499.0,-0.007256426674012939,-2.117649698751269,-0.4799957275390767,68.38410224477877,79.93879804918204,0.4168734839105781,-1.0248136618478263,-3.4773458483632496,-2.09218457141332,24.245744013325602,0.5300006866455114,2.108058480843532,0.6859995841979973,-1.820794156986537,3.1927933253825316,-0.5673972863942716,1.9393964547902662,1.0684206405639678,17.164142988501823,-56.88739179885749,1.253396870592268,4,0.4400005340576172,-1.9799995422363281,-3.992499351501465,-2.7150001525878906,-0.3299999237060547,4,-0.03654713727081438,-1.2264047733865586,28.940000534057614,2.0952216601121143,29.209999084472656,-4.520004272460966,29.11000061035156,-0.03654713727081438
5731,2022-04-25,29.040000915527344,29.25,28.170000076293945,28.170000076293945,334782.0,0.010790162834332095,-1.482756050345186,7.250071526210168,75.46732324695282,78.93391271873534,0.18775617449518123,-1.1139072119175637,-3.844801805631871,-2.3508890991179,25.1590862292632,1.0799999237060547,2.0726065365328807,0.8195009231567383,-1.418773253481092,3.0577750997945685,-0.29963616516217684,1.9386380114756534,0.7064824599609416,54.03729872148444,-21.372354233815734,1.1191370883189151,4,-0.03500080108642578,-2.2900009155273438,-4.3025007247924805,-3.0250015258789062,-0.9000015258789027,0,-0.02995870564068126,-2.117649698751269,28.729999542236328,-1.2264047733865586,28.940000534057614,2.0952216601121143,29.209999084472656,-0.02995870564068126
5732,2022-04-26,28.959999084472656,29.5,28.8700008392334,29.01000022888184,514950.0,-0.002754883902634897,-4.478309905875523,-0.05747252434059922,73.90300973585178,77.85082423412533,0.2501711946470877,-0.8739401279029337,-3.715082243031503,-2.2236863158360975,25.65885106889908,0.6299991607666016,1.976639604546179,0.6094991683959954,-1.4701915970796975,2.6891899338716883,-0.43034621434185283,1.6493445511338436,0.6918952930639684,59.3984250748957,-17.385791598572837,1.039845382737847,4,0.04500102996826172,-2.2099990844726562,-4.222498893737793,-2.9449996948242188,-1.0099983215332067,1,-0.031767893578373174,-1.482756050345186,29.040000915527344,-2.117649698751269,28.729999542236328,-1.2264047733865586,28.940000534057614,-0.031767893578373174
5733,2022-04-27,29.43000030517578,29.43000030517578,28.59000015258789,28.61000061035156,445493.0,0.016229324432372794,1.0487816224564799,-16.399618539003292,71.53654014585206,75.94148832624393,-0.2386564624551184,-1.202391003570284,-4.11469450251785,-2.641517991102699,25.53802687533332,0.8400001525878906,1.8505959350212002,0.9505003929138169,-1.0560830997248232,2.957083885552457,-0.052791353405503116,1.953792139233137,0.13298041428628338,94.73686474889682,18.82228317016532,1.0032917463193203,4,-0.4250001907348633,-2.270000457763672,-4.787499904632568,-3.4150009155273438,-1.6100006103515625,2,-0.04213386878219272,-4.478309905875523,28.959999084472656,-1.482756050345186,29.040000915527344,-2.117649698751269,28.729999542236328,-0.04213386878219272
5734,2022-04-28,29.54999923706055,29.75,29.0,29.0,447265.0,0.004077435631683057,-1.727276510448817,0.6707310265261135,68.34734282662824,73.97837542699814,-0.3622624352355679,-1.1506198139063848,-4.153399326939585,-2.708918299341132,25.757336068773817,0.75,1.6431271042948126,0.9239994049072315,-0.9332356485301752,2.7812344583446382,-0.004618121811471809,1.8526169316259349,-1.3799991607666051,87.3417232533577,13.875887987520215,0.9286175267187031,4,-0.5449991226196325,-2.3449993133544957,-5.252499580383304,-3.534999847412113,-1.429998397827152,3,-0.03214886227135216,1.0487816224564799,29.43000030517578,-4.478309905875523,28.959999084472656,-1.482756050345186,29.040000915527344,-0.03214886227135216
5735,2022-04-29,28.729999542236328,29.520000457763672,28.54999923706055,29.209999084472656,593866.0,-0.027749567377173046,-1.3095262964291825,-0.872727651044876,51.005024764396765,70.27506762819513,0.4169270431098653,-0.22479496107035857,-3.27897826272552,-1.8477394765842163,25.657022452683353,1.0,1.4167666042158906,0.0294997215270989,-1.7094106761079502,1.768410119162148,-0.8399554772904239,0.8989549203446217,-0.5283994674682617,35.44300588501584,-34.05655666543702,0.8694551988175241,4,0.24500083923339844,-1.4549999237060547,-4.432499885559082,-2.7150001525878906,-0.3899993896484375,4,-0.012182401219853367,-1.727276510448817,29.54999923706055,1.0487816224564799,29.43000030517578,-4.478309905875523,28.959999084472656,-0.012182401219853367
5736,2022-05-02,28.26000022888184,29.059999465942386,26.90999984741211,28.57999992370605,418103.0,-0.016359182765162794,2.359377607705683,0.6666666666666519,37.305694873378755,66.14693229368237,0.763409497113603,0.34977199424140437,-2.7398765839528174,-1.342867786916365,25.482763542432664,2.149999618530277,1.148557800579816,-0.49549961090087535,-2.0930961078118635,1.1020968860101128,-1.2942978593563694,0.3032986375546187,1.4899997711181605,47.535222145659766,-17.891339547237983,0.7987982484554944,5,0.0699996948242152,-0.9700002670288121,-3.9625005722045934,-2.245000839233402,0.5100002288818324,0,0.004953976946728833,-1.3095262964291825,28.729999542236328,-1.727276510448817,29.54999923706055,1.0487816224564799,29.43000030517578,0.004953976946728833
5737,2022-05-03,28.790000915527344,28.809999465942386,28.04999923706055,28.29999923706055,362890.0,0.018754447358561688,1.867931997466421,-1.531256705528955,42.92454273092874,62.15611462360747,0.20477786475225201,-0.029749565523395916,-3.1919020249453354,-1.832644066612577,25.985776104241744,0.7600002288818359,0.9373607562871875,-0.06199893951416158,-1.3874996099287777,1.2635017309004546,-0.7247492747214679,0.6007513956931447,0.9031990814208974,66.19721715163018,4.931471083732056,0.6627503352073073,5,-0.46000099182128906,-1.090001106262207,-4.482501029968262,-2.7750015258789062,-0.6400012969970703,1,-0.02257733606143575,2.359377607705683,28.26000022888184,-1.3095262964291825,28.729999542236328,-1.727276510448817,29.54999923706055,-0.02257733606143575
5738,2022-05-04,28.959999084472656,29.18000030517578,28.75,28.770000457763672,248113.0,0.005904764277156582,-2.739140530409832,0.3877509711874595,45.74711343383978,59.40229933362308,-0.004930671435488421,-0.03870139632873659,-3.243590602146604,-1.9638950230682752,26.31950164058644,0.43000030517578125,0.7319797623323545,0.004499244689942117,-0.9462340125004616,0.9552325018803458,-0.47086738390525795,0.4798658732851422,0.6775369094848607,72.18306784922277,14.79233740042443,0.4753666285952016,5,-0.6299991607666016,-0.9349994659423828,-4.347498893737793,-2.9449996948242188,-0.8299999237060547,2,-0.03487563375216862,1.867931997466421,28.790000915527344,2.359377607705683,28.26000022888184,-1.3095262964291825,28.729999542236328,-0.03487563375216862
5739,2022-05-05,28.739999771118164,29.20000076293945,28.68000030517578,29.10000038146973,327173.0,-0.007596661612895184,-1.1666706403134264,-1.8947537494729842,44.124156230162626,56.70674977644351,0.2053050590092802,0.27577078487991,-2.8954050824753708,-1.7065134385702763,25.968746880257022,0.5200004577636683,0.6038939975360478,-0.2665000915527358,-1.0289689184779895,0.49596873537251795,-0.6477345050153609,0.1147343219098893,0.8429854999084441,70.11492320913891,15.783951454554824,0.38123441346262626,5,-0.4099998474121094,-0.7150001525878906,-3.822500228881836,-2.7250003814697266,-1.75,3,-0.03201113721714377,-2.739140530409832,28.959999084472656,1.867931997466421,28.790000915527344,2.359377607705683,28.26000022888184,-0.03201113721714377
5740,2022-05-06,28.229999542236328,28.70000076293945,28.11000061035156,28.3700008392334,270848.0,-0.01774531081918629,-2.105270819007215,0.38889183232314284,35.94079715921853,52.31491354447303,0.7117720097806419,0.8274048870792257,-2.264370550193398,-1.1650701394094085,25.49607569112239,0.6299991607666051,0.42704481953452955,-0.7760003089904792,-1.5405957285578857,-0.011404889423072717,-1.1582980187741825,-0.39370259920677597,1.299526020317991,57.64188502606995,6.038703028983811,0.3822977097837024,5,0.10000038146972656,-0.08499908447265625,-3.237499237060547,-2.2150001525878906,-0.7399997711181641,4,-0.0038965180583284686,-1.1666706403134264,28.739999771118164,-2.739140530409832,28.959999084472656,1.867931997466421,28.790000915527344,-0.0038965180583284686
5741,2022-05-09,27.70000076293945,28.440000534057614,27.649999618530273,27.76000022888184,315508.0,-0.01877431058771084,-8.874903143514445,0.4285636435471414,35.34302948976617,48.03047129490796,1.152947133451164,1.351895324678761,-1.603138318563417,-0.6062313154780838,24.720095297878686,0.7900009155273402,0.30334451117143146,-1.258499145507816,-2.211130051098113,-0.305868239917519,-1.7348145983029646,-0.7821836927126675,1.7771342853120267,3.225877902705381,-47.48041789850886,0.4763154527951479,5,0.6299991607666051,0.4449996948242223,-2.6475009918212855,-1.730000495910641,-0.6300010681152308,0,0.023104670470071254,-2.105270819007215,28.229999542236328,-1.1666706403134264,28.739999771118164,-2.739140530409832,28.959999084472656,0.023104670470071254
5742,2022-05-10,27.6200008392334,28.10000038146973,27.57999992370605,27.899999618530273,380546.0,-0.0028880838087588234,-1.8888865341414651,4.666687859617339,33.4029376360579,43.79340434937528,1.1430867789222745,1.3747924909081632,-1.4226891068159553,-0.5053876521813585,23.548048671005112,0.520000457763679,0.19415919891527267,-1.2574991226196275,-2.3712192575013447,-0.1437789877379103,-1.814359190060486,-0.7006390551787689,1.8057915050012916,2.4691910373500896,-46.28239551653792,0.5568600674408577,5,0.7099990844726562,0.5249996185302734,-2.2975006103515625,-1.7850008010864258,0.2199993133544922,1,0.04163648021678301,-8.874903143514445,27.70000076293945,-2.105270819007215,28.229999542236328,-1.1666706403134264,28.739999771118164,0.04163648021678301
5743,2022-05-11,28.25,28.25,27.489999771118164,27.489999771118164,421868.0,0.022809527213037084,1.0,-2.714298365122616,43.300965192551516,41.01047350114453,0.366660260753811,0.6904058768087395,-1.958966248080948,-1.1202483445347227,22.21835767325863,0.7600002288818359,0.031113563218816864,-0.5704999923706069,-1.6904520747768892,0.5494520900356754,-1.1304760335737463,-0.010523951167467516,1.125476494298237,44.44443205102331,-8.308839832314177,0.5599760412031407,5,-0.034999847412109375,-0.015000343322753906,-2.9049997329711914,-2.494999885559082,0.059999465942386365,2,-0.0035398365122026876,-1.8888865341414651,27.6200008392334,-8.874903143514445,27.70000076293945,-2.105270819007215,28.229999542236328,-0.0035398365122026876
5744,2022-05-12,26.34000015258789,28.290000915527344,26.11000061035156,27.71999931335449,886555.0,-0.06761061406768532,-1.3695678089000651,-1.8157878225865098,32.55474509463235,38.96044242672627,1.9818494863016944,2.49272015199605,0.050928745697646605,0.7896259666126646,21.71172785391867,2.180000305175785,-0.17786035762819097,-2.3309998512268066,-3.880476809583751,-0.7815228928698623,-3.1057383304052806,-1.5562613720483327,2.986166808772623,8.880290682860364,-46.376454943654,0.7747384791784728,5,1.3150005340576136,1.635000228881836,-0.9600000381469727,-0.5850000381469727,0.7700004577636683,3,0.06795744107096535,1.0,28.25,-1.8888865341414651,27.6200008392334,-8.874903143514445,27.70000076293945,0.06795744107096535
5745,2022-05-13,25.959999084472656,26.459999084472656,25.31999969482422,26.459999084472656,1161002.0,-0.014426767878279567,3.55999755859375,0.3623190609204769,27.74564562114533,37.89821473203366,2.1541350485545863,2.7531869935943263,0.5307255807244076,1.1676098866047866,21.292838734217085,1.1399993896484375,-0.4281314594233194,-2.5455008506774917,-4.483872033292204,-0.6071296680627789,-3.51468644198485,-1.5763152593701335,3.237521222847498,20.512795432634874,-33.456593298642346,0.9691855913073565,5,1.3000011444091797,1.6200008392333984,-0.3274989128112793,-0.20499897003173828,1.6400012969970739,4,0.03967645311904411,-1.3695678089000651,26.34000015258789,1.0,28.25,-1.8888865341414651,27.6200008392334,0.03967645311904411
5746,2022-05-16,26.59000015258789,26.729999542236328,25.920000076293945,26.020000457763672,458602.0,0.0242681467770951,-1.103893465972425,-1.1399993896484375,34.13654782544306,36.921770853646365,1.4106805064644803,1.9913711396585398,0.01763561318907847,0.5333267589298778,20.42740714920828,0.8099994659423828,-0.6701238909454617,-1.7669998168945327,-3.8170688199974556,0.2830691862083903,-2.7920343184459924,-0.741965315343073,2.374868917982507,42.7609405986375,-10.087070496952116,1.0250345015514613,5,0.6700000762939453,0.9899997711181641,-0.5625004768371582,-0.8350000381469727,0.15999984741210938,0,0.03384729647858542,3.55999755859375,25.959999084472656,-1.3695678089000651,26.34000015258789,1.0,28.25,0.03384729647858542
5747,2022-05-17,26.3700008392334,26.81999969482422,26.31999969482422,26.65999984741211,260941.0,-0.00827376126709356,-1.564094036865503,-0.5087704621809372,28.80885475266929,35.03974211129408,1.3983545795519845,2.1034146727754077,0.35375529633475367,0.7466035595978511,19.675746007556388,0.5,-0.7982497217912865,-1.8499991416931145,-4.048993864130974,0.3489955807447451,-2.9494965029120443,-0.7505017804741847,2.3761760687922298,35.353559355123764,-11.691997824488404,1.0994973612189294,5,0.8899993896484375,1.2099990844726562,0.10499858856201172,-0.6150007247924805,0.03999900817871094,1,0.02654527240474569,-1.103893465972425,26.59000015258789,3.55999755859375,25.959999084472656,-1.3695678089000651,26.34000015258789,0.02654527240474569
5748,2022-05-18,27.65999984741211,27.65999984741211,26.10000038146973,26.10000038146973,747897.0,0.04891918722503208,-1.0000000000000047,-5.379326900942484,38.73658887680974,34.4411235164771,-0.10665820159101003,0.7287005241677988,-0.815312059946784,-0.5567360057183919,18.968114001786784,1.5599994659423793,-0.8031745211009742,-0.4825001716613784,-2.643512192962593,1.6785118496398361,-1.5630061823119874,0.5980058389892307,0.8806064278214336,78.78785154283248,35.31768710012895,1.0805060106506075,5,-0.6499996185302734,-0.07999992370605469,-0.9099998474121094,-1.9049997329711914,-1.100000381469723,2,0.00650760325989741,-1.564094036865503,26.3700008392334,-1.103893465972425,26.59000015258789,3.55999755859375,25.959999084472656,0.00650760325989741
5749,2022-05-19,27.520000457763672,28.10000038146973,27.51000022888184,27.63999938964844,282275.0,-0.0050614385546186025,-7.428610354223861,-0.07692241856780321,42.153049112649406,35.131373733524974,-0.17647297243683369,0.7977642787987307,-0.5770482039829261,-0.4345394910095237,18.042498187051155,0.5900001525878906,-0.8817521835191826,-0.5514995574951165,-2.6954285706358654,1.5924294556456324,-1.623464064065491,0.520464949075258,0.8273694226453117,79.13669854499513,33.21974916296364,1.0719645065703751,5,-0.6400003433227539,0.05999946594238281,-0.6950006484985352,-1.765000343322754,-0.6700000762939418,3,0.02870635883132211,-1.0000000000000047,27.65999984741211,-1.564094036865503,26.3700008392334,-1.103893465972425,26.59000015258789,0.02870635883132211
5750,2022-05-20,27.68000030517578,28.020000457763672,27.559999465942386,27.559999465942386,337127.0,0.005813947847045586,-6.666629579591907,-1.000015894713359,46.08107937435834,36.32449038736855,-0.47236947698525,0.5850643629628287,-0.6664915203653052,-0.6197357794046212,17.54007441818336,0.5,-0.9957180999838577,-0.33899974822998047,-2.466393787382877,1.7883942909229162,-1.4026967678064288,0.7246972713464679,0.4857273640981177,80.73394415143983,33.574985279524036,1.0636970195764486,5,-0.875,-0.10000038146972656,-0.5775003433227539,-1.9250001907348633,-0.5400009155273402,4,-0.02059247429696165,-7.428610354223861,27.520000457763672,-1.0000000000000047,27.65999984741211,-1.564094036865503,26.3700008392334,-0.02059247429696165
5751,2022-05-23,28.170000076293945,28.29999923706055,27.81999969482422,28.10000038146973,221123.0,0.01770230367470549,1.9091056215103568,0.5833267106413291,45.788034851637455,37.70061230021072,-0.9931265341751754,0.027978910581126115,-1.0791085840668195,-1.1326578162698837,17.39247756331586,0.6199989318847692,-1.083785925704209,0.19450006484985494,-1.8799098734778887,2.2689100031775986,-0.8427049043140151,1.231705034013725,-2.8500003814697266,94.09094416407352,47.30200428515194,1.0372049691638712,5,-1.3600006103515625,-0.5900001525878906,-0.9174995422363281,-2.4099998474121094,-0.21000099182128906,0,-0.02023428091162449,-6.666629579591907,27.68000030517578,-7.428610354223861,27.520000457763672,-1.0000000000000047,27.65999984741211,-0.02023428091162449
5752,2022-05-24,28.040000915527344,28.040000915527344,27.35000038146973,27.8799991607666,258899.0,-0.00461480867641173,7.624912084113108,2.285749318801206,43.715855964871416,37.74671127491293,-0.890981242067145,0.09014178607512946,-0.8616480538817513,-1.0222584339332776,17.130895170925243,0.8199996948242152,-1.0952015143089575,0.11050081253051758,-1.912144194873946,2.133145819934981,-0.9008216911717142,1.1218233162327493,-2.6604012298583974,88.18188832814721,42.7625427422239,1.0113225037022322,5,-1.230001449584961,-0.49000072479248047,-0.5475010871887207,-2.085000991821289,-0.4300003051757848,1,-0.04600573728273305,1.9091056215103568,28.170000076293945,-6.666629579591907,27.68000030517578,-7.428610354223861,27.520000457763672,-0.04600573728273305
5753,2022-05-25,28.190000534057614,28.51000022888184,27.93000030517578,28.21999931335449,517047.0,0.005349486934117964,-1.1090935573142122,-0.18749031435144897,46.206899817578424,39.26361735524027,-1.173827303080209,-0.16603116271744156,-0.9003301671111821,-1.190865251422391,17.083144628233704,0.5799999237060582,-1.0605568617800607,0.32250041961669496,-1.5788658796877861,2.223866718921176,-0.6281827300355474,1.2731835692689373,-2.751992857360836,72.41381578298255,28.87413899324413,0.9506831496522408,5,-1.2750005722045863,-0.6550006866455043,-0.6900005340576136,-2.235000610351559,-0.720001220703125,2,-0.06314298165744991,7.624912084113108,28.040000915527344,1.9091056215103568,28.170000076293945,-6.666629579591907,27.68000030517578,-0.06314298165744991
5754,2022-05-26,28.60000038146973,28.6299991607666,28.28000068664551,28.309999465942386,241324.0,0.014544158908999627,1.0000000000000202,-9.66709053916582,52.587419974673615,42.02381450563231,-1.3740262940370869,-0.6860245642153409,-1.199045469864437,-1.6155206765359686,16.63907859978895,0.4399986267089879,-0.9969736592081127,0.7800002098083532,-0.9871145377196164,2.5471149573363228,-0.10355716395563164,1.663557583572338,-3.03911300268555,97.65634313234655,53.59130881431349,0.8835573737639848,5,-1.3250007629394567,-1.0650005340576207,-0.9075002670288121,-2.6450004577636754,-0.8099994659423864,3,-0.07132870238872735,-1.1090935573142122,28.190000534057614,7.624912084113108,28.040000915527344,1.9091056215103568,28.170000076293945,-0.07132870238872735
5755,2022-05-27,28.3799991607666,28.65999984741211,27.82999992370605,28.45000076293945,371903.0,-0.007692350271633952,2.3877563730775813,-0.24138407303147863,54.97074979734418,44.33872583584355,-0.86568381114866,-0.520263093777487,-0.8670545933898097,-1.412241816786775,16.988353052688783,0.8299999237060582,-1.0430302007297954,0.5774990081787124,-1.1583262329596522,2.313324249317077,-0.2904136123904699,1.4454116287478946,-2.6349650750634765,78.62589306904162,28.180703816757116,0.8679126205691825,5,-0.9999990463256836,-0.8449993133544922,-0.5274991989135742,-2.424999237060547,-0.4899997711181605,4,-0.05391116365542359,1.0000000000000202,28.60000038146973,-1.1090935573142122,28.190000534057614,7.624912084113108,28.040000915527344,-0.05391116365542359
5756,2022-05-30,28.399999618530273,28.61000061035156,27.979999542236328,28.3799991607666,222847.0,0.0007047377855924353,1.8636253294493297,-0.28571428571430024,55.75220442279906,47.332431354746845,-0.6726742052934611,-0.5578380206468623,-0.7767149069009207,-1.4512534936049377,17.233836702719973,0.6300010681152308,-0.8346218954743101,0.5904994964599624,-1.154200346369862,2.3351993392897867,-0.28185042495494983,1.4628494178748745,-2.4217682718904285,80.15264619250829,22.662320726077553,0.8723499214149114,5,-1.0199995040893555,-0.8649997711181641,-0.4399995803833008,-2.4449996948242188,-1.2999992370605433,0,-0.04436620583824635,2.3877563730775813,28.3799991607666,1.0000000000000202,28.60000038146973,-1.1090935573142122,28.190000534057614,-0.04436620583824635
5757,2022-05-31,28.13999938964844,28.56999969482422,27.86000061035156,28.1200008392334,4629489.0,-0.009154937759653703,-1.6296310686469948,0.9999046347512743,49.141960897269215,48.488583801464564,-0.15108396725729634,-0.3678931705773216,-0.41453549148962665,-1.2094146367161436,17.535477023846564,0.7099990844726598,-0.540543837672697,0.36299934387207244,-1.3281924615639902,2.054191149308135,-0.48259655884595887,1.2085952465901038,-1.9472265629468133,37.34933667923748,-20.891034300270384,0.8455959027180305,5,-0.13499927520752308,-0.6049995422363317,-0.26249933242798207,-2.1849994659423864,-0.5999984741210973,1,-0.00639659946979243,1.8636253294493297,28.399999618530273,2.3877563730775813,28.3799991607666,1.0000000000000202,28.60000038146973,-0.00639659946979243
5758,2022-06-01,27.95000076293945,28.459999084472656,27.59000015258789,28.1200008392334,350767.0,-0.006751905857499185,1.0470645785976667,-8.500619933236626,67.16419063731482,51.26759952642739,0.09429330224018173,-0.27135316221074746,-0.12278115200469486,-1.0420600040525798,18.40261013938732,0.8699989318847656,-0.32163316076194093,0.22350063323974112,-1.3768318240153334,1.8238330904948157,-0.5766655953877979,1.0236668618672802,-1.5598497745809823,33.644926451189356,-29.565228718870806,0.8001662286275377,6,0.054999351501468396,-0.4150009155273402,-0.07250070571899059,-1.9950008392333949,-0.0400009155273402,2,-0.012164584733704742,-1.6296310686469948,28.13999938964844,1.8636253294493297,28.399999618530273,2.3877563730775813,28.3799991607666,-0.012164584733704742
5759,2022-06-02,27.81999969482422,27.96999931335449,27.559999465942386,27.8799991607666,418011.0,-0.004651200878949768,2.416668653490096,0.3529378765609324,70.94595929785488,54.030363962371446,0.30321027586955296,-0.22536471179235917,0.0934440269344563,-0.9404789290414293,19.252888058296747,0.40999984741210227,-0.027039701551661466,0.13949956893920756,-1.3894694344840488,1.668468572362464,-0.6249849327724206,0.9039840706508357,-1.2482607977414588,23.63637624692849,-43.11684898735949,0.7644845017116283,6,0.18500041961669922,-0.2849998474121094,0.2625002861022949,-1.864999771118164,0.22999954223633168,3,-0.012580890916934373,1.0470645785976667,27.95000076293945,-1.6296310686469948,28.13999938964844,1.8636253294493297,28.399999618530273,-0.012580890916934373
5760,2022-06-03,28.1200008392334,28.20000076293945,27.79999923706055,27.940000534057614,128792.0,0.010783650168946446,1.352949096253752,-3.0000317894268957,68.61315291325549,56.56648819144012,0.08067021384335149,-0.5628888184561305,-0.10152928344028922,-1.257384779168511,19.44842551988502,0.40000152587889914,0.12116536768935049,0.44500064849853516,-1.0764184118401268,1.966419708837197,-0.31570888167079403,1.2057101786678643,-1.3812010661242908,53.33340599415446,-15.774955953360674,0.7607095301693304,6,-0.11500072479248047,-0.7000007629394531,-0.01500082015991211,-2.1650009155273438,0.2099990844726527,4,-0.01173541656676036,2.416668653490096,27.81999969482422,1.0470645785976667,27.95000076293945,-1.6296310686469948,28.13999938964844,-0.01173541656676036
5761,2022-06-06,28.34000015258789,28.6299991607666,28.1299991607666,28.51000022888184,167549.0,0.00782358843487474,1.43903664453821,-0.9444432670707424,73.96593594926354,59.92760818970591,-0.12592051376910263,-0.7720668518068372,-0.2369245056921656,-1.496534249945725,19.01654927510989,0.5099983215332031,0.25233361641458885,0.6329999923706069,-0.9172815274787105,2.1832815122199243,-0.14214076755405358,1.4081407522952674,-1.4475043735345423,72.89728122526677,-0.4609733867342527,0.7751407599246593,6,-0.23000049591064453,-1.0799999237060547,-0.21500015258789062,-2.385000228881836,-0.2199993133544922,0,-0.015878643631494715,1.352949096253752,28.1200008392334,2.416668653490096,27.81999969482422,1.0470645785976667,27.95000076293945,-0.015878643631494715
5762,2022-06-07,28.770000457763672,28.770000457763672,28.09000015258789,28.290000915527344,767123.0,0.015172911180683757,1.833337306980108,-2.823525451873069,67.07693246694708,62.24650070630243,-0.4933630735394168,-1.1715611807981645,-0.6029819707991848,-1.9518412672589776,18.432046873651615,0.6800003051757812,0.35223887194090864,1.005500316619873,-0.6149152604100792,2.6259158936498253,0.19529252810489695,1.8157081051348491,-1.7361043532416218,100.0,26.199638553906524,0.8102077885149763,6,-0.6050004959106445,-1.510000228881836,-0.9600005149841309,-2.815000534057617,-0.5400009155273438,1,-0.05804657802302149,1.43903664453821,28.34000015258789,1.352949096253752,28.1200008392334,2.416668653490096,27.81999969482422,-0.05804657802302149
5763,2022-06-08,28.149999618530273,28.86000061035156,27.96999931335449,28.770000457763672,224867.0,-0.021550254757333187,1.2250000596045794,-1.2916696469017477,58.44502568272059,62.89734578497432,0.1345123344413608,-0.589668876037095,0.05927903346703545,-1.373304045362282,18.081651212798,0.8900012969970703,0.4086577556520581,0.3904994964599595,-1.2242154877522538,2.005214480672173,-0.4168579956461471,1.1978569885660661,-0.9424930786840626,45.38458716942373,-26.59482119673107,0.8073574921061066,6,0.06000041961669922,-0.8899993896484375,-0.13499975204467773,-2.1949996948242188,-0.3599987030029297,2,-0.021669581217379053,1.833337306980108,28.770000457763672,1.43903664453821,28.34000015258789,1.352949096253752,28.1200008392334,-0.021669581217379053
5764,2022-06-09,28.1299991607666,28.309999465942386,27.86000061035156,28.04999923706055,254572.0,-0.000710495844927328,1.0454468608980994,-0.12903196035180733,56.267389935686786,63.041416911456835,0.09033120575298881,-0.4518573009784319,0.12959326934837634,-1.3889176000560681,16.598520966947508,0.4499988555908274,0.4964966419929837,0.2809990882873521,-1.194897130642044,1.7568953072167481,-0.4569490211773477,1.018947197752052,-0.7241933324597483,31.13202794082176,-38.09837251026181,0.7379481094646981,6,0.0800008773803711,-0.8699989318847656,0.0475006103515625,-2.174999237060547,0.10000038146972656,3,-0.007820807675719021,1.2250000596045794,28.149999618530273,1.833337306980108,28.770000457763672,1.43903664453821,28.34000015258789,-0.007820807675719021
5765,2022-06-10,26.989999771118164,27.81999969482422,26.670000076293945,27.63999938964844,491405.0,-0.04052610819976188,1.2772264513314613,-8.125002980235486,36.084907570101805,60.85616170560157,1.1314031035868801,0.8108356140190551,1.287709429069949,-0.28449727022523774,14.966261795357234,1.4599990844726562,0.5243532576533738,-0.9105003356933601,-2.1639832767997227,0.3429826054130025,-1.5372418062465414,-0.2837588651401788,1.8700008392333949,14.611854647876555,-49.34752239914482,0.6267414705531821,6,0.7750005722045898,0.10000038146972656,1.1875,-1.0349998474121094,1.4200000762939453,4,0.039273785658815896,1.0454468608980994,28.1299991607666,1.2250000596045794,28.149999618530273,1.833337306980108,28.770000457763672,0.039273785658815896
5766,2022-06-13,27.489999771118164,27.670000076293945,26.61000061035156,26.61000061035156,385880.0,0.01852537992738501,-1.4090919928127452,-1.3538456572580508,44.03469800398764,60.288688050792516,0.5461816083276858,0.40234699441374033,0.8145888026091193,-0.816572039681315,13.638594271405118,1.0599994659423864,0.47254097325246747,-0.45550031661987234,-1.5675295643636709,0.6565289311239262,-1.0115149404917716,0.10051430725202692,1.326200828552242,39.11107381184912,-20.884430739423472,0.556014623871899,6,0.24500083923339488,-0.39999961853027344,0.7475004196166992,-1.5349998474121094,1.1599998474121094,0,0.03055657182909166,1.2772264513314613,26.989999771118164,1.0454468608980994,28.1299991607666,1.2250000596045794,28.149999618530273,0.03055657182909166
5767,2022-06-14,27.06999969482422,28.15999984741211,27.04999923706055,27.559999465942386,464788.0,-0.015278285914545942,-3.188676121825481,-0.5568184527486455,38.52458856209067,57.10651004243427,0.8922725905612623,0.9248981093221538,1.2668133610491772,-0.4224730474350835,12.11063522126869,1.110000610351559,0.4009191058633981,-0.9105003356933601,-1.8433732173468194,0.02237254596009919,-1.3769367765200897,-0.44406389486663045,1.657952905273433,20.444403754340435,-36.41134225291531,0.4664364408267299,6,0.6650009155273402,0.020000457763671875,1.1675004959106445,-1.114999771118164,1.0,1,0.038788369273973,-1.4090919928127452,27.489999771118164,1.2772264513314613,26.989999771118164,1.0454468608980994,28.1299991607666,0.038788369273973
5768,2022-06-15,27.84000015258789,28.209999084472656,27.13999938964844,27.309999465942386,581166.0,0.02844479004227307,-1.4597670406089598,-1.0816345596163353,42.7480943816609,53.97341394063494,0.11737036937909906,0.17821123230521252,0.5376821587599956,-1.2111262602846296,11.569363387072542,1.1399993896484375,0.3335716424601216,-0.14949989318847656,-1.0727773454860845,0.7737775591091314,-0.6111386193372823,0.3121388329603292,0.8032343679199165,72.35296295589862,19.804848404948096,0.46163872614880425,6,-0.10499954223633168,-0.75,0.39750003814697266,-1.885000228881836,-0.20000076293944957,2,0.014008598689328133,-3.188676121825481,27.06999969482422,-1.4090919928127452,27.489999771118164,1.2772264513314613,26.989999771118164,0.014008598689328133
5769,2022-06-16,28.309999465942386,28.489999771118164,27.6299991607666,27.82999992370605,608382.0,0.01688215915152602,1.0476201288822484,0.9056583403209575,49.362480205618404,51.83445030645305,-0.3082262255593804,-0.24197493085999255,0.08809869742598764,-1.6938815854866895,11.373178584010878,0.8600006103515625,0.3492716870486774,0.28099946975708434,-0.6251411083527891,1.1871400478669578,-0.17207081929785062,0.7340697588120193,0.2519056981591703,90.42551140808067,39.47511987271993,0.45307028905493657,6,-0.5749988555908274,-1.2199993133544957,-0.084999561309818,-2.3549995422363317,-0.09000015258789773,3,-0.018368016963073885,-1.4597670406089598,27.84000015258789,-3.188676121825481,27.06999969482422,-1.4090919928127452,27.489999771118164,-0.018368016963073885
5770,2022-06-17,27.11000061035156,28.35000038146973,27.11000061035156,28.29999923706055,1755226.0,-0.04238780919210028,-1.0840356338014618,-2.479166169960798,40.32984262801182,48.09710660409174,0.8196303943369578,0.9624782228720896,1.2782265104060286,-0.510872086456633,11.370625112809964,1.2399997711181712,0.24085002209966433,-0.8904994010925336,-1.875299156735661,0.09430035455059382,-1.3828992789140955,-0.39809952327097164,1.3799991607666051,26.59575655321652,-19.8072720527913,0.4923998778215636,6,0.625,-0.020000457763668322,0.7049999237060582,-1.1550006866455043,1.6499996185302805,4,0.04131312824305566,1.0476201288822484,28.309999465942386,-1.4597670406089598,27.84000015258789,-3.188676121825481,27.06999969482422,0.04131312824305566
5771,2022-06-20,27.60000038146973,27.6299991607666,26.809999465942386,27.18000030517578,332904.0,0.018074502400825088,2.416682230178363,-0.35294164788700877,46.08696349251588,45.764887829154944,0.23872751886004906,0.45069326920067354,0.7706284745815388,-1.0273194053576624,11.809291718388963,0.8199996948242152,0.13316685620641522,-0.3719996452331493,-1.3690605738381372,0.6250612833718385,-0.8705301095356432,0.1265308190693446,0.889999389648434,47.023855477495665,-0.5027416681904384,0.4985304643024937,6,0.13500022888182883,-0.2100000381469762,-0.1800003051757848,-1.6450004577636754,1.2700004577636683,0,0.02934780633141587,-1.0840356338014618,27.11000061035156,1.0476201288822484,28.309999465942386,-1.4597670406089598,27.84000015258789,0.02934780633141587
5772,2022-06-21,26.75,27.61000061035156,26.70000076293945,27.56999969482422,288252.0,-0.030797114844984153,1.0222184546263882,-1.952379871117735,42.06348845928144,43.94471702655059,0.8627891398792897,1.2638953698721807,1.5737702961852733,-0.20402794511967315,11.865906804993381,0.9099998474121094,-0.004136248680918442,-1.157499980926513,-2.29328857126162,-0.021711390591406143,-1.7253942760940646,-0.5896056857589613,1.664799804687501,2.7932550147848167,-44.56885590714689,0.5678942951675525,6,0.8000001907348633,0.7300004959106445,0.6700000762939453,-0.7950000762939453,1.5200004577636719,1,0.07102802312262702,2.416682230178363,27.60000038146973,-1.0840356338014618,27.11000061035156,1.0476201288822484,28.309999465942386,0.07102802312262702
5773,2022-06-22,26.40999984741211,26.770000457763672,26.059999465942386,26.53000068664551,318998.0,-0.012710286078052024,1.3666684680503294,0.1463425413336602,40.926642443095,42.24018952737373,1.0393084029632682,1.5428053333178013,1.857159259565364,0.10988913933508115,12.695521034920908,0.7100009918212855,-0.20584942367991488,-1.4085000991821275,-2.7169225840109092,-0.10007761435334572,-2.0627113415965184,-0.7542888567677366,1.9326079895019532,14.403306070548219,-34.47448225181877,0.6542112424143911,6,0.8649997711181641,1.0500001907348633,1.010000228881836,-0.4549999237060547,1.760000228881836,2,0.06285497376005367,1.0222184546263882,26.75,2.416682230178363,27.60000038146973,-1.0840356338014618,27.11000061035156,0.06285497376005367
5774,2022-06-23,26.559999465942386,26.78000068664551,26.020000457763672,26.32999992370605,257113.0,0.00567965238155721,1.2686506829426467,-1.9166494476674905,39.763769081624076,42.648951917542874,0.7187703693214047,1.29872406002605,1.6530585184626467,-0.06526678749473902,13.72076092625099,0.7600002288818395,-0.3997695625640567,-1.1565004348754861,-2.5250844120807088,0.21208354232973647,-1.8407924234780992,-0.47220844627287306,1.6456518687133759,23.175923856675553,-24.099823255810307,0.6842919886026119,6,0.6950006484985316,0.8800010681152308,0.735000610351559,-0.6049995422363317,2.060001373291012,3,0.04066264854752455,1.3666684680503294,26.40999984741211,1.0222184546263882,26.75,2.416682230178363,27.60000038146973,0.04066264854752455
5775,2022-06-24,26.85000038146973,27.190000534057614,26.6299991607666,26.85000038146973,330451.0,0.010918709388500147,-1.5454466638922995,0.0,40.312095789075585,42.23532944921931,0.4546314666020663,0.9362230002888445,1.3131451264376572,-0.38537991535364213,14.120188553641878,0.6300010681152273,-0.5254376728112575,-0.7899995803832986,-2.1733897961780393,0.593390635411442,-1.481694688280669,-0.09830447248592833,1.1807988830346652,51.55283182265693,7.207474129209231,0.6916951078973695,6,0.40499973297118785,0.5900001525878871,0.3799996376037562,-0.8950004577636754,1.289999008178711,4,0.05102416806035692,1.2686506829426467,26.559999465942386,1.3666684680503294,26.40999984741211,1.0222184546263882,26.75,0.05102416806035692
5776,2022-06-27,27.13999938964844,27.15999984741211,26.770000457763672,26.81999969482422,242177.0,0.010800707786166486,1.166659602424448,100.0,39.20528984881172,42.31096292552164,0.12266314220535435,0.5765478637011725,0.966225403287357,-0.6980429773363888,14.54120174634246,0.3899993896484375,-0.6426074334230591,-0.4370005607604952,-1.789068870208144,0.9150677486871537,-1.1130347154843214,0.23903359396333101,0.7299359703166957,70.44017763532015,31.765995224532986,0.6760341547238251,6,0.11500072479247692,0.30000114440917613,0.052500724792476916,-0.6299991607666051,1.0600013732910085,0,0.05969052600094349,-1.5454466638922995,26.85000038146973,1.2686506829426467,26.559999465942386,1.3666684680503294,26.40999984741211,0.05969052600094349
5777,2022-06-28,27.959999084472656,27.96999931335449,27.229999542236328,27.25,406121.0,0.030213696140942936,1.0273979045280062,2.2187492549412053,48.77418980117055,42.98052908324494,-0.623367386661112,-0.2715509897701409,0.11216690735220425,-1.5307397551456425,14.442214017573102,0.8299999237060476,-0.5556431214321336,0.39199914932250834,-0.9466192548010035,1.7306175534460202,-0.2773100527392458,1.0613083513842625,-1.9399986267089844,99.48716744868025,59.11462050478616,0.6693092020617558,6,-0.7049989700317383,-0.5199985504150391,-0.7649993896484375,-1.2099990844726562,-0.019998550415042615,1,0.032546558818240534,1.166659602424448,27.13999938964844,-1.5454466638922995,26.85000038146973,1.2686506829426467,26.559999465942386,0.032546558818240534
5778,2022-06-29,27.61000061035156,28.06999969482422,27.229999542236328,27.86000061035156,243144.0,-0.012517828525805186,1.5074699947618673,-0.352113130097463,46.78218563846046,42.693829686894055,-0.34578872549720785,0.054461782837226025,0.42011360589692615,-1.1922493742881777,14.015293853917338,0.8400001525878906,-0.5501918284039,0.059000682830806284,-1.26777465375541,1.3857760194170226,-0.6043869854623019,0.7223883511239144,-1.5510001754760694,77.56101191860718,34.53166888539945,0.6633876682931076,6,-0.42500019073485973,-0.17000007629394176,-0.4300007820129359,-0.860000610351559,-0.09000015258788707,2,0.023904376415140982,1.0273979045280062,27.959999084472656,1.166659602424448,27.13999938964844,-1.5454466638922995,26.85000038146973,0.023904376415140982
5779,2022-06-30,27.46999931335449,28.18000030517578,27.21999931335449,27.25,329956.0,-0.0050706734481049676,-5.857133125795997,-0.8799972534179545,53.389828225427074,44.144939197717974,-0.3771314883962944,0.17591683660167945,0.5242734754629801,-1.0614936617762325,13.481506574423957,0.9600009918212926,-0.4790844640427103,-0.06350059509277628,-1.3845572679882956,1.257556077802743,-0.7240289315405342,0.5970277413549816,-1.3305589080810485,54.193518218857406,7.256863555313068,0.6605283364477592,6,-0.3699989318847621,-0.029998779296871447,-0.24499940872192028,-0.7199993133544886,-0.6799983978271449,3,0.02548237278619636,1.5074699947618673,27.61000061035156,1.0273979045280062,27.959999084472656,1.166659602424448,27.13999938964844,0.02548237278619636
5780,2022-07-01,27.790000915527344,27.96999931335449,27.209999084472656,27.209999084472656,211487.0,0.01164913033023951,-1.6206821709505022,2.6363801877877715,52.17392145648466,44.82126786038117,-0.6599298751010423,-0.1792662177286175,0.17817991524826127,-1.397596192656792,13.257449118733767,0.7600002288818324,-0.47903821061510854,0.27300100326538157,-1.0252585936035779,1.571260600134341,-0.37612879516909814,0.9221308016998613,-1.5281269162597617,72.34046582599026,23.40541364032547,0.6491297984344797,7,-0.6900005340576172,-0.35000038146972656,-0.38500118255615234,-1.0400009155273438,-0.29000091552734375,4,0.029866854852901525,-5.857133125795997,27.46999931335449,1.5074699947618673,27.61000061035156,1.0273979045280062,27.959999084472656,0.029866854852901525
5781,2022-07-04,27.88999938964844,28.3700008392334,27.770000457763672,27.770000457763672,204720.0,0.0035983616706261046,-9.00009536828051,0.2068940569835109,56.2310025989807,46.39543609812553,-0.7984293270334639,-0.3317133007641857,0.04271971462602053,-1.5209417931227662,13.641626810073177,0.6000003814697266,-0.5603571070454372,0.39549951553345153,-0.8575132402564414,1.6485122713233444,-0.23100686236149315,1.0220058934283962,-1.5130378120263686,58.62062728655434,5.830470944737172,0.6265063778949458,7,-0.6949987411499059,-0.44999885559082387,-0.4324994087219274,-1.139999389648441,0.15999984741210938,0,0.008963786499500248,-1.6206821709505022,27.790000915527344,-5.857133125795997,27.46999931335449,1.5074699947618673,27.61000061035156,0.008963786499500248
5782,2022-07-05,27.10000038146973,27.95000076293945,27.10000038146973,27.95000076293945,434369.0,-0.028325529776523584,1.0,-7.083399561305641,44.39393821169795,46.78069118352585,0.05189572734083825,0.34441703725046224,0.7899250875435619,-0.7049921171965785,14.32316666344377,0.8500003814697195,-0.4985324992344431,-0.3109994888305643,-1.4204780469958713,0.7984790693347428,-0.8657387679132178,0.24373979025208925,-0.5635956629187504,0.0,-48.23710763287102,0.5547392790826544,7,0.09500026702880504,0.3400001525878871,0.35749959945678356,-0.3500003814697301,0.75,1,0.04059041940906649,-9.00009536828051,27.88999938964844,-1.6206821709505022,27.790000915527344,-5.857133125795997,27.46999931335449,0.04059041940906649
5783,2022-07-06,27.540000915527344,27.84000015258789,27.209999084472656,27.559999465942386,293038.0,0.016236181840000086,1.1724177620220528,0.02352769581169305,44.14003949983902,47.26694345221641,-0.2357489809870259,-0.1513879692265938,0.29620958854700064,-1.1091943915965885,14.889610427907634,0.7399997711181605,-0.5091435636874984,0.15950098037719584,-0.8966981045532982,1.21570006530769,-0.3685985620880494,0.6876005228424411,-0.8569085073217693,34.64569885529068,-7.91385970575795,0.5280995424652465,7,-0.04000091552734375,-0.10000038146972656,0.22999906539916992,-0.7900009155273438,0.2599983215332067,2,0.014524313915499798,1.0,27.10000038146973,-9.00009536828051,27.88999938964844,-1.6206821709505022,27.790000915527344,0.014524313915499798
5784,2022-07-07,27.90999984741211,28.170000076293945,27.60000038146973,27.71999931335449,261417.0,0.013434964400315552,-1.6511712494954651,-9.50071530758075,56.96863706265543,49.11767026039195,-0.44042749524909297,-0.567826532597298,-0.12818089067570781,-1.4368883199018754,15.17932510842159,0.6299991607666016,-0.4031391076664086,0.5404998779296868,-0.48702596923195784,1.5680257250913314,0.02673695434886625,1.0542628015105073,-1.09195476472431,63.77946251836,18.407433784064544,0.5137629235808217,7,-0.3399991989135742,-0.4699993133544922,-0.1399998664855957,-1.1599998474121094,0.44000053405762074,3,-0.013973464413494008,1.1724177620220528,27.540000915527344,1.0,27.10000038146973,-9.00009536828051,27.88999938964844,-0.013973464413494008
5785,2022-07-08,28.04999923706055,28.57999992370605,27.86000061035156,28.03000068664551,182950.0,0.005016101412176122,-3.000010596419312,0.10525523264568393,54.17438836538022,50.78090342889956,-0.4384096177901817,-0.658081895186978,-0.29563137293909847,-1.54275974778054,14.294418143705007,0.7199993133544922,-0.24363229755509863,0.6274992942810087,-0.42661279408691755,1.681611382648935,0.10044325009704735,1.15455533846497,-1.107797693849104,64.18913171792914,18.24010154210651,0.5270560441839623,7,-0.2099990844726598,-0.6099987030029332,-0.27999925613403676,-0.889999389648441,0.8299999237060511,4,-0.044919727479652005,-1.6511712494954651,27.90999984741211,1.1724177620220528,27.540000915527344,1.0,27.10000038146973,-0.044919727479652005
5786,2022-07-11,28.32999992370605,28.3799991607666,27.81999969482422,27.81999969482422,147477.0,0.009982199438905992,-1.1960753514568772,25.5018597997137,66.39004822586813,52.73822103164374,-0.5943603320308917,-0.9190451462516123,-0.5852437010400138,-1.7772371883320268,13.283935706863245,0.5599994659423828,-0.06440764568924706,0.8654999732971156,-0.26416633758688235,1.9951662841811135,0.3006668178551166,1.4303331287391146,-1.224018542445144,83.108102883448,30.390656587232442,0.5648331554419987,7,-0.4899997711181605,-0.889999389648434,-0.6174998283386195,-1.1249999999999964,0.6599998474121129,0,-0.029297561805198602,-3.000010596419312,28.04999923706055,-1.6511712494954651,27.90999984741211,1.1724177620220528,27.540000915527344,-0.029297561805198602
5787,2022-07-12,28.1200008392334,28.790000915527344,27.75,28.290000915527344,253862.0,-0.007412604484228313,-1.2857118903046092,-0.33333333333333565,68.23030051132433,55.12134490640639,-0.40150022340313996,-0.6601979828970528,-0.40458075727570986,-1.5218351610991192,13.13133203747586,1.0400009155273438,0.09794708589019763,0.6030008316040032,-0.5468842170833739,1.7528858802913803,0.02805830726031644,1.17794335594769,-0.8666176037279776,57.59498102311028,0.02977087134666334,0.574942524343688,7,-0.17500019073486328,-0.6800003051757812,-0.4350008964538574,-0.845001220703125,0.7699985504150426,1,-0.002489388338679621,-1.1960753514568772,28.32999992370605,-3.000010596419312,28.04999923706055,-1.6511712494954651,27.90999984741211,-0.002489388338679621
5788,2022-07-13,28.229999542236328,28.399999618530273,27.920000076293945,28.09000015258789,183033.0,0.003911760302989009,1.0,-0.8235254518731278,67.95700627210627,56.739920244926296,-0.462991832155641,-0.7794432858441844,-0.5487226416764415,-1.5671277743548657,13.042447827648646,0.4799995422363281,0.26230379695386574,0.6934995651245117,-0.49212072433407883,1.8791198545831023,0.10068942039521644,1.286309709853807,-0.7922221851282778,52.94108218745528,-8.603428874759146,0.592810144729296,7,-0.28499889373779297,-0.7899990081787109,-0.5174994468688965,-0.9399995803833008,0.7299995422363281,2,-0.013460827733916991,-1.2857118903046092,28.1200008392334,-1.1960753514568772,28.32999992370605,-3.000010596419312,28.04999923706055,-0.013460827733916991
5789,2022-07-14,27.790000915527344,28.31999969482422,27.35000038146973,28.09000015258789,589876.0,-0.015586207362514481,1.5526354095036272,-2.142861035422343,59.791685458711974,57.586338467396,0.03036592036957586,-0.40095633219575433,-0.1415916567812232,-1.0593749118685025,13.04952148431649,0.9699993133544886,0.2709981595257567,0.2795008659362779,-0.8564656669399078,1.4154673988124635,-0.2884824005018167,0.8474841323743725,1.0,30.55558131063925,-30.920479666639796,0.567983266438093,7,0.1549997329711914,-0.38500022888183594,-0.05500078201293945,-0.21000099182128906,1.2899990081787074,3,0.00035978125958324725,1.0,28.229999542236328,-1.2857118903046092,28.1200008392334,-1.1960753514568772,28.32999992370605,0.00035978125958324725
5790,2022-07-15,28.229999542236328,28.420000076293945,27.649999618530273,27.670000076293945,317550.0,0.01583298352693263,-1.566666560702921,-1.8666696336609743,61.010117824216934,58.117351270200025,-0.38068874642185335,-0.7934245367975876,-0.5935814152541354,-1.430288949114086,12.520842674096306,0.7700004577636719,0.3389472928528221,0.6634995460510247,-0.4994417944468026,1.826440886548852,0.08202887580210927,1.24497021629994,0.5312013626098633,61.11103016656171,0.7371084467361371,0.5814706702489142,7,-0.28499889373779297,-0.8249988555908203,-0.49499940872192383,-0.6499996185302734,1.4500007629394531,4,0.004250826821795117,1.5526354095036272,27.790000915527344,1.0,28.229999542236328,-1.2857118903046092,28.1200008392334,0.004250826821795117
5791,2022-07-18,28.40999984741211,28.56999969482422,27.96999931335449,27.96999931335449,232342.0,0.006376206450392274,-1.7272711509534284,0.7857159887057669,55.22043406184421,59.3202952535496,-0.5354815256133207,-0.9587878520230042,-0.7666424052526111,-1.532590732612718,11.724430995692869,0.6000003814697301,0.36481248363839214,0.8029998779296861,-0.4197338524594585,2.0257336083188306,0.1916330127351138,1.4143667431242584,0.32297704696655316,73.61104672340137,17.433496851832288,0.6113668651945731,7,-0.4099998474121094,-1.0049991607666016,-0.9824995994567871,-0.8299999237060547,1.3099994659423793,0,0.01654344652864559,-1.566666560702921,28.229999542236328,1.5526354095036272,27.790000915527344,1.0,28.229999542236328,0.01654344652864559
5792,2022-07-19,28.649999618530273,28.809999465942386,28.35000038146973,28.35000038146973,262165.0,0.008447721661639651,-2.066668362092058,0.681815620299353,62.380955192240584,61.34706366381645,-0.5950698730402593,-1.1058431925069598,-0.9941919380096067,-1.7088344082190439,10.887845809274973,0.45999908447265625,0.3878115744677899,0.9479996681213372,-0.2895291790490475,2.185528515291722,0.3292352445361466,1.5667640917065278,-1.2999992370605433,89.04109946959974,34.099119252847146,0.6187644235851918,7,-0.5699996948242152,-1.234999656677246,-1.2374992370605469,-1.0699996948242188,0.8700008392333984,1,0.011867370230887797,-1.7272711509534284,28.40999984741211,-1.566666560702921,28.229999542236328,1.5526354095036272,27.790000915527344,0.011867370230887797
5793,2022-07-20,28.06999969482422,28.71999931335449,27.96999931335449,28.71999931335449,283470.0,-0.020244325704316002,1.307693662023518,-2.166670905229977,56.46553017581754,61.29116289861224,0.07600983717250642,-0.4164556618594659,-0.4285345920227819,-1.075787370150021,9.17917536282478,0.75,0.3586378619920545,0.2849997520446763,-0.801074627212575,1.3710741313019277,-0.25803743758395115,0.8280369416733038,-0.6907993316650369,49.31505238679985,-5.485249711134188,0.5430371896286262,7,0.01000022888183949,-0.6549997329711914,-0.6574993133544922,-0.48999977111816406,1.6599998474121094,2,0.029212672024909958,-2.066668362092058,28.649999618530273,-1.7272711509534284,28.40999984741211,-1.566666560702921,28.229999542236328,0.029212672024909958
5794,2022-07-21,27.63999938964844,27.93000030517578,27.45000076293945,27.51000022888184,198323.0,-0.01531885678128686,-2.8400256349610142,-0.19999882624630744,48.42103403357906,60.65190130618989,0.5181744465739442,0.10393276942486196,0.04340520581625995,-0.5816087490920161,7.493112035255745,0.6199989318847692,0.47965597284132144,-0.199000549316402,-1.1240868778594972,0.7260857792266933,-0.6615437135879496,0.26354261495514564,-0.23218304443359372,13.970500581321598,-37.01610452072265,0.4625431642715474,7,0.4400005340576172,-0.2249994277954137,-0.2274990081787145,-0.059999465942386365,1.94000053405761,3,0.0477568641089976,1.307693662023518,28.06999969482422,-2.066668362092058,28.649999618530273,-1.7272711509534284,28.40999984741211,0.0477568641089976
5795,2022-07-22,28.21999931335449,28.229999542236328,27.60000038146973,27.60000038146973,214112.0,0.020984078745069246,-1.0322588584191248,4.769253341549603,53.154878715459304,59.18132691614446,-0.039308737863954946,-0.38806400035030464,-0.47480042950106593,-1.0922884391780272,6.227065532996116,0.629999160766598,0.5929692474829977,0.3124994277954052,-0.5003154268093368,1.1253142824001472,-0.0939079995069676,0.718906855097778,-0.7841393057250912,56.61759446643945,6.324141359508886,0.40640742730237134,7,-0.1399993896484304,-0.8049993515014613,-0.8074989318847621,-0.639999389648434,0.7700004577636754,4,0.03047486290846879,-2.8400256349610142,27.63999938964844,1.307693662023518,28.06999969482422,-2.066668362092058,28.649999618530273,0.03047486290846879
5796,2022-07-25,28.76000022888184,28.76000022888184,27.65999984741211,27.65999984741211,206334.0,0.01913539789746932,-1.0000000000000064,1.7741972201884233,66.66667943340212,59.00759124081978,-0.5720575820148817,-0.8437343828383952,-0.9657680591846081,-1.5552931773633354,5.0458341814895,1.1000003814697301,0.600488225262584,0.7715003013610868,-0.04215326911442929,1.585153871836603,0.36467351612332877,1.1783270865988449,-1.30999946594239,96.3235820041485,38.02968689624607,0.4068267852377581,7,-0.6800003051757812,-1.3450002670288121,-1.347499847412113,-1.1800003051757848,-0.610000610351566,0,0.03198887583352805,-1.0322588584191248,28.21999931335449,-2.8400256349610142,27.63999938964844,1.307693662023518,28.06999969482422,0.03198887583352805
5797,2022-07-26,28.8700008392334,29.25,28.770000457763672,28.770000457763672,284864.0,0.003824777798196788,-8.599954223807435,0.09090940617321812,64.30108735377497,58.60137802767185,-0.6308201018467514,-0.929732252756601,-1.017353886348893,-1.5871956320739429,5.209693267103192,0.4899997711181605,0.6253747190087111,0.836000823974608,-0.06773167372746869,1.7397333216766846,0.3841345751235714,1.2878670728256445,-1.3928001022338918,78.88892656492727,16.876503247536604,0.45186624885103754,7,-0.5700006484985352,-1.2350006103515625,-1.3075003623962402,-1.2900009155273438,-1.3900012969970703,1,0.029442273966475696,-1.0000000000000064,28.76000022888184,-1.0322588584191248,28.21999931335449,-2.8400256349610142,27.63999938964844,0.029442273966475696
5798,2022-07-27,28.270000457763672,29.020000457763672,28.10000038146973,28.96999931335449,379717.0,-0.02078283214506682,1.2999969005628966,-6.9999618531728265,53.688532919761556,57.92324996778847,-0.02743384167009566,-0.2927611265584815,-0.40629327850247066,-0.9180203782662133,5.190426138591823,0.9200000762939418,0.5448698753426591,0.20300045013427592,-0.6835801786371114,1.0895810789056632,-0.24028986425141952,0.6462907645199714,-0.7218877502441465,45.55555791030806,-15.562764019612061,0.44329031438569383,7,0.07999992370605469,-0.6350002288818359,-0.755000114440918,-0.6900005340576172,-0.7200012207031214,2,0.04421648318922178,-8.599954223807435,28.8700008392334,-1.0000000000000064,28.76000022888184,-1.0322588584191248,28.21999931335449,0.04421648318922178
5799,2022-07-28,28.170000076293945,28.70000076293945,27.61000061035156,28.479999542236328,417633.0,-0.0035373321489375886,1.9066596815499097,0.44285710393159916,51.23967854070433,56.83764560295374,0.14766676490419073,-0.14506723586609382,-0.2916533566398307,-0.7603803865449201,5.3722150211161575,1.0900001525878906,0.46652144541515383,0.06800003051757741,-0.7734672200581727,0.9094672810933275,-0.3527335947702994,0.48873365580545425,1.0799999237060547,34.54544403664408,-25.102788855177494,0.4207336252878756,7,0.18000030517578125,-0.5349998474121094,-0.8025002479553223,-0.5900001525878906,-0.39999961853027344,3,0.05537804265947366,1.2999969005628966,28.270000457763672,-8.599954223807435,28.8700008392334,-1.0000000000000064,28.76000022888184,0.05537804265947366
5800,2022-07-29,28.6200008392334,28.899999618530273,28.0,28.0,433880.0,0.015974467934707137,-1.903220646098093,-2.0000061527481248,52.89422168347752,56.579177560913,-0.2695394549722465,-0.5583237975896225,-0.7266417578518549,-1.1651874364805046,5.460884575682949,0.8999996185302734,0.39101042369879124,0.4765007972717292,-0.3818765282477301,1.3348781227911886,0.047312134512001336,0.9056894600314571,0.5971991729736317,61.58540272983568,4.702078111479395,0.4291886627597292,7,-0.2700004577636719,-0.6800012588500977,-1.2725005149841309,-1.0400009155273438,-0.9900016784667969,4,0.03354294396653712,1.9066596815499097,28.170000076293945,1.2999969005628966,28.270000457763672,-8.599954223807435,28.8700008392334,0.03354294396653712
5801,2022-08-01,28.13999938964844,28.81999969482422,28.03000068664551,28.61000061035156,348812.0,-0.016771538627174065,-1.2898567550683187,-0.7580654588859138,50.189380187635436,55.22455811595688,0.18789375574810663,-0.06180124355826777,-0.25269265690283405,-0.642484318545911,5.478907212207556,0.7899990081787074,0.3824764482718841,-0.016000652313227448,-0.8660755629976222,0.8340742583711673,-0.4410381076554266,0.4090368030289717,1.0450566345214796,32.31701076489397,-23.465203642802372,0.42503745534219745,8,0.2100009918212855,-0.12999916076660512,-0.7924990653991735,-0.5599994659423864,-0.6999988555908274,0,0.030206126506967967,-1.903220646098093,28.6200008392334,1.9066596815499097,28.170000076293945,1.2999969005628966,28.270000457763672,0.030206126506967967
5802,2022-08-02,28.20000076293945,28.38999938964844,27.82999992370605,28.0,307301.0,0.0021322450103917756,-1.0740685796634586,-0.42553243295889764,49.7132049709193,54.474299759857075,0.06408661616373834,-0.03706848754382008,-0.3139830412599771,-0.6540517646262742,5.330477357616833,0.5599994659423899,0.3337651007463549,-0.010999298095708099,-0.7005881411116981,0.6785895449202819,-0.3557937196037031,0.3337951234122869,0.953554152954105,41.843986981329515,-13.706991959866848,0.3447944215079957,8,0.149999618530277,-0.02500057220458629,-0.852500438690182,-0.6200008392333949,-0.6000003814697195,1,-0.001773090179305492,-1.2898567550683187,28.13999938964844,-1.903220646098093,28.6200008392334,1.9066596815499097,28.170000076293945,-0.001773090179305492
5803,2022-08-03,27.940000534057614,28.229999542236328,27.85000038146973,27.85000038146973,311029.0,-0.009219866022965872,-7.444411477981345,0.44999904632929405,51.485143279510865,54.814756342738384,0.33939860104610986,0.2681852043138271,-0.06315530130278901,-0.3365784960908549,5.174026169246308,0.379999160766598,0.3027361099913648,-0.2909995079040577,-0.9191097185763617,0.3371107027682463,-0.6050546132402097,0.023055597432094288,1.1826832957251021,25.581409102939173,-31.76269890017129,0.31405510533615194,8,0.48499965667724965,0.23499965667724965,-0.5925002098083461,-0.36000061035155895,-0.6300010681152273,2,-0.016463886293078822,-1.0740685796634586,28.20000076293945,-1.2898567550683187,28.13999938964844,-1.903220646098093,28.6200008392334,-0.016463886293078822
5804,2022-08-04,27.520000457763672,28.03000068664551,27.309999465942386,27.93000030517578,239697.0,-0.015032214325908178,1.3606573779923181,-4.55554613656629,42.94236401721234,53.6800324873776,0.8276198203702876,0.6929998823032832,0.3293851889018953,0.1355230557970728,5.724559378042672,0.720001220703125,0.20148593974427342,-0.6914996147155748,-1.3826246901806414,-0.0003745392505081213,-1.037062152448108,-0.34593707698304144,1.5724297076304197,13.207608281011012,-41.85645945029969,0.3455625377325332,8,0.7599992752075195,0.6549997329711914,-0.20749998092651367,0.029999732971191406,0.0,3,0.0010900719039927953,-7.444411477981345,27.940000534057614,-1.0740685796634586,28.20000076293945,-1.2898567550683187,28.13999938964844,0.0010900719039927953
5805,2022-08-05,26.790000915527344,27.649999618530273,26.5,27.51000022888184,323384.0,-0.026526145715611293,1.3000036239693145,1.7560965397891768,35.483895225822266,50.2152786865354,1.4901470925286766,1.3953013640524041,1.029968711403182,0.9143871013428146,6.259158971557604,1.1499996185302734,0.1467871816512556,-1.3584992408752434,-2.2970371213388496,-0.41996136041163723,-1.8277681811070465,-0.8892303006434403,2.23113202188868,12.500041106656976,-38.556596137314145,0.4692689402318028,8,1.0849990844726562,1.0849990844726562,0.4799995422363281,0.7449989318847656,0.4499988555908203,4,0.036580795399238974,1.3606573779923181,27.520000457763672,-7.444411477981345,27.940000534057614,-1.0740685796634586,28.20000076293945,0.036580795399238974
5806,2022-08-08,27.5,27.5,26.63999938964844,26.75,309610.0,0.02650239119854403,1.2933349609374905,-1.0416676600783552,40.49587871164219,47.5702555040762,0.6510901060335428,0.6534344510212406,0.29755259080585006,0.25580149637399785,6.8811338127034025,0.860000610351559,0.18742869574477794,-0.6070001602172859,-1.5843455143286462,0.3703451938940745,-1.0956728372729643,-0.11832748316160746,1.3698649611710607,52.91006999668979,6.383167903692765,0.4886726770556793,8,0.26000022888183594,0.375,-0.22999954223632812,0.034999847412109375,-0.7700004577636719,0,0.004727242209694671,1.3000036239693145,26.790000915527344,1.3606573779923181,27.520000457763672,-7.444411477981345,27.940000534057614,0.004727242209694671
5807,2022-08-09,28.04999923706055,28.10000038146973,27.35000038146973,27.5,284069.0,0.01999997225674721,1.3076868903834389,0.7333323160807339,49.83388335906037,47.141961108442736,-0.030685581564270592,0.10321380083907528,-0.2605529670508808,-0.24273651954899478,6.6836535100982015,0.75,0.1695020307428763,-0.05350084304809144,-1.0311514960864443,0.9241498099902614,-0.5423261695672679,0.435324483471085,0.6776738264402482,89.59535532922189,41.62745317941658,0.48882532651917643,8,-0.3499994277954137,-0.17499923706055043,-0.7324986457824743,-0.514999389648441,-1.889999389648441,1,-0.021746834923153435,1.2933349609374905,27.5,1.3000036239693145,26.790000915527344,1.3606573779923181,27.520000457763672,-0.021746834923153435
5808,2022-08-10,27.85000038146973,28.20000076293945,27.71999931335449,28.0,193547.0,-0.00713008417221539,-1.341460464553665,-0.27272695746259035,51.81347918339165,47.20571673540799,0.1156307558457712,0.2880530278098341,-0.0650264104695033,0.007923342929995414,6.425027654582831,0.48000144958496094,0.0179471583934685,-0.2344997406005831,-1.2165592105832168,0.7475597293820506,-0.7255294755918982,0.256529994390732,0.7440122982210191,79.41175150624413,26.02214057220813,0.4910297349913162,8,-0.1500005722045934,0.024999618530269885,-0.5324997901916539,-0.31500053405762074,-1.4300003051757848,2,-0.008976660559270266,1.3076868903834389,28.04999923706055,1.2933349609374905,27.5,1.3000036239693145,26.790000915527344,-0.008976660559270266
5809,2022-08-11,27.79999923706055,28.01000022888184,27.46999931335449,27.940000534057614,282220.0,-0.0017953732037450099,2.8571399377387965,0.9333443535978792,46.00760690662744,46.44053731575798,0.12027614573799639,0.35715305006942444,-0.015979827677032432,0.10082548619848097,7.120208173483128,0.5400009155273509,-0.1343289862599697,-0.28500080108642223,-1.2664390351793564,0.696437433006512,-0.7757199181328893,0.20571831596004486,0.668372681848755,76.47050903746292,22.51890101462621,0.49071911704646753,8,-0.13999938964844105,0.07500076293944957,-0.32999897003174183,-0.26499938964844105,-2.20999908447266,3,-0.017625891531138582,-1.341460464553665,27.85000038146973,1.3076868903834389,28.04999923706055,1.2933349609374905,27.5,-0.017625891531138582
5810,2022-08-12,28.35000038146973,28.45000076293945,27.56999969482422,28.21999931335449,343315.0,0.01978421437062372,4.33331021408434,-0.9285704554434842,46.11006152732536,45.98727968683464,-0.5275274168071746,-0.1933079794218706,-0.5702355665675434,-0.39593468643273866,7.488603262249666,0.8800010681152308,-0.17601617172750395,0.25900030136108754,-0.7276239379483762,1.2456245406705513,-0.23431181829364434,0.7523124210158194,-1.8500003814697301,94.47512123773171,43.98789186577166,0.4933121196547313,8,-0.8750000000000036,-0.4750003814697301,-0.8449997901916539,-0.8150005340576207,-1.960000991821289,4,-0.029276892858476566,2.8571399377387965,27.79999923706055,-1.341460464553665,27.85000038146973,1.3076868903834389,28.04999923706055,-0.029276892858476566
5811,2022-08-15,28.8799991607666,28.979999542236328,28.21999931335449,28.21999931335449,315131.0,0.01869484205168792,-1.3030315290581602,5.076880190146174,50.08785867524806,46.0289078762045,-1.0521647016120994,-0.7233781778008819,-1.1055103492521496,-0.8815244510118774,7.545051936217714,0.7600002288818395,-0.18381817537142098,0.7654991149902344,-0.2740851977423482,1.805083427722817,0.24570695862394132,1.2852912713565274,-2.340999145507812,93.86500411308828,45.03009971537047,0.519792156366292,8,-1.1399993896484375,-1.0049991607666016,-1.2399988174438477,-1.3449993133544922,-2.8799991607666016,0,-0.05678668411723409,4.33331021408434,28.35000038146973,2.8571399377387965,27.79999923706055,-1.341460464553665,27.85000038146973,-0.05678668411723409
5812,2022-08-16,28.989999771118164,29.270000457763672,28.51000022888184,28.51000022888184,458109.0,0.0038088855106686026,-2.1666706403134732,0.7272722018322018,56.92306676560423,46.63312159688154,-1.1603415136403576,-0.8501905123675932,-1.2334798419599267,-0.9595976318793404,7.394651308781672,0.7600002288818324,-0.23513760703770714,0.8584997177124016,-0.2280160851658195,1.9450155205906228,0.31524181627329284,1.4017576191515104,-2.353359774780273,84.44441618744565,33.74083990507799,0.5432579014391101,8,-1.1049995422363281,-1.1049995422363281,-1.3499994277954102,-1.5699996948242188,-2.879999160766605,1,-0.07795792503363186,-1.3030315290581602,28.8799991607666,4.33331021408434,28.35000038146973,2.8571399377387965,27.79999923706055,-0.07795792503363186
5813,2022-08-17,28.88999938964844,29.290000915527344,28.71999931335449,28.8799991607666,294627.0,-0.00344947851877353,-2.4545559633557255,0.020833830039187713,56.923066765604275,48.18653301336954,-1.0185205851835626,-0.7226590911125363,-1.1329932973082357,-0.8357510839147153,7.839894500033911,0.5700016021728551,-0.23797079308475588,0.7174993515014698,-0.41993754331664235,1.854936246319582,0.1487809040924155,1.2862177989105241,-2.0953577656250033,78.0219135301117,24.230381052882066,0.5687184474090559,8,-0.9949989318847692,-0.9949989318847692,-1.1974987983703649,-1.6299991607666051,-2.9799995422363317,2,-0.09449635167574688,-2.1666706403134732,28.989999771118164,-1.3030315290581602,28.8799991607666,4.33331021408434,28.35000038146973,-0.09449635167574688
5814,2022-08-18,28.959999084472656,29.239999771118164,28.420000076293945,28.420000076293945,207454.0,0.0024229732192135867,-2.037041484908959,53.99866488649617,53.52695157908234,50.191317052620654,-0.9641679767090174,-0.725915322130362,-1.201038629569826,-0.8775830395445041,7.728106374411237,0.8199996948242188,-0.23988427708847126,0.7214990615844741,-0.4387958758426116,1.8817939990115597,0.14135159287092947,1.3016465302980187,-1.9657287171289077,80.81386064832064,26.851210476116094,0.5801474687135431,8,-0.9949989318847656,-1.0649986267089844,-1.26749849319458,-1.6999988555908203,-3.629999160766605,3,-0.08770715084520042,-2.4545559633557255,28.88999938964844,-2.1666706403134732,28.989999771118164,-1.3030315290581602,28.8799991607666,-0.08770715084520042
5815,2022-08-19,29.07999992370605,29.07999992370605,28.57999992370605,28.8799991607666,264329.0,0.0041436755188895,3.9999809265866086,0.3703724634865625,60.53812023563873,52.41823277750917,-0.8103930738128717,-0.8202376005778653,-1.280899180905525,-0.9783319912589796,8.054078094515052,0.5,-0.22860697611237413,0.7984998703002901,-0.4211334117690235,2.0181331523696038,0.18868322926563508,1.4083165113349452,-1.9020711125076133,80.37376846961321,22.695179539209782,0.609816641034656,8,-0.759999275207516,-1.1849994659423793,-1.4049992561340297,-1.8199996948242152,-3.9200000762939418,4,-0.12001374760228622,-2.037041484908959,28.959999084472656,-2.4545559633557255,28.88999938964844,-2.1666706403134732,28.989999771118164,-0.12001374760228622
5816,2022-08-22,29.68000030517578,29.68000030517578,28.979999542236328,29.10000038146973,424661.0,0.02063275044855173,1.4137960517878108,2.8999885559518925,64.79999542236335,54.081134117876154,-1.1942260654174142,-1.4206156324845551,-1.849078572391143,-1.5541186926179833,8.229776179912893,0.7000007629394531,-0.11032274420176336,1.352500247955323,-0.004754792052327872,2.709755287962974,0.6738727279514976,2.0311277679591484,-2.3331057256310324,100.0,38.65292723277686,0.6786275200038251,8,-1.1050004959106445,-1.5900001525878906,-2.0049996376037598,-2.4200000762939453,-4.870000839233395,0,-0.1108490863106093,3.9999809265866086,29.07999992370605,-2.037041484908959,28.959999084472656,-2.4545559633557255,28.88999938964844,-0.1108490863106093
5817,2022-08-23,29.71999931335449,29.71999931335449,29.18000030517578,29.53000068664551,363046.0,0.0013476754638621635,4.684241170919925,0.3275838822442159,68.6192388479931,55.948440747276315,-1.0867017748690735,-1.4689854765153179,-1.842595789414247,-1.5646354739071313,7.842020405319369,0.5399990081787074,0.13802128432453742,1.3499993324279735,-0.12675337229263306,2.82675203714858,0.611622980067672,2.088375684788275,-2.1397941612466376,100.0,32.71898532670865,0.7383763523603027,8,-1.125,-1.6099996566772425,-2.0174989700317347,-2.629999160766598,-4.85999870300293,1,-0.1251682166655681,1.4137960517878108,29.68000030517578,3.9999809265866086,29.07999992370605,-2.037041484908959,28.959999084472656,-0.1251682166655681
5818,2022-08-24,29.520000457763672,29.84000015258789,29.3700008392334,29.690000534057614,483229.0,-0.006729436750052331,1.0,-0.8947437107234071,71.92983630255257,58.82868845793466,-0.6983391406086064,-1.233795527475234,-1.6223040070056207,-1.3364970605954483,8.424023784183394,0.4699993133544922,0.31953170171630063,1.0875004768371568,-0.47476301659768083,2.6497639702719944,0.3063687301197362,1.8686322235545774,-1.6830200063062257,77.46481143442013,3.2057425107424393,0.7811317467174193,8,-0.8150005340576172,-1.3500003814697266,-1.7725005149841309,-2.4300003051757812,-5.75,2,-0.11551489818880722,4.684241170919925,29.71999931335449,1.4137960517878108,29.68000030517578,3.9999809265866086,29.07999992370605,-0.11551489818880722
5819,2022-08-25,29.729999542236328,30.04999923706055,29.57999992370605,29.57999992370605,285257.0,0.007113790014099619,-5.266673448367739,-0.8823503012487911,86.38614772897891,63.30380914700728,-0.6769674168106086,-1.392315764478738,-1.824303361540963,-1.5301025067893228,8.984545905201994,0.5299987792968786,0.4085942924707169,1.2194995880126953,-0.44030942470670453,2.879308600732095,0.3895950816529954,2.0494040943723952,-1.612596332620619,78.23130310897959,-3.681246514715852,0.8299045063597003,8,-0.5950002670288086,-1.4549999237060547,-1.982499599456787,-2.6399993896484375,-6.0,3,-0.12848973271584763,1.0,29.520000457763672,4.684241170919925,29.71999931335449,1.4137960517878108,29.68000030517578,-0.12848973271584763
5820,2022-08-26,29.57999992370605,29.88999938964844,29.489999771118164,29.88999938964844,272670.0,-0.0050453959246510305,1.580647146047746,-2.066668362091984,79.88507668588088,66.6146111481887,-0.3734122314395414,-1.2297581629815717,-1.6291966162188132,-1.3727179836355852,9.777115105764555,0.399999618530277,0.5063181337731493,1.021500015258784,-0.7057946831911153,2.7487947137086834,0.1578526660338362,1.885147364483732,-1.153381349699167,56.07481799967149,-28.287473351433512,0.8636473492249493,8,-0.34500026702880504,-1.3050003051757777,-1.8324999809265101,-2.4899997711181605,-5.39999961853027,4,-0.1436781612901208,-5.266673448367739,29.729999542236328,1.0,29.520000457763672,4.684241170919925,29.71999931335449,-0.1436781612901208
5821,2022-08-29,28.989999771118164,29.29999923706055,28.45000076293945,29.28000068664551,270919.0,-0.01994591460816897,4.151536869848615,0.9354884359098892,63.352285811975456,67.32896882000773,0.2613122025403847,-0.6037685756177673,-1.0158117528795643,-0.7852353040583715,10.308133462913533,1.1299991607666016,0.6458168138231528,0.3889998435974107,-1.3367660457195711,2.1147657329143925,-0.4738831010610802,1.2518827882559016,1.0599994659423864,33.74997019764926,-47.88697533974752,0.8628829446584915,8,0.24499988555908203,-0.7150001525878906,-1.242499828338623,-1.8999996185302734,-4.440000534057614,0,-0.13211452066038876,1.580647146047746,29.57999992370605,-5.266673448367739,29.729999542236328,1.0,29.520000457763672,-0.13211452066038876
5822,2022-08-30,28.149999618530273,29.229999542236328,28.149999618530273,28.989999771118164,282912.0,-0.02897551428837042,-1.571427922670651,2.896543105942981,53.60576019308235,66.96037920083863,1.083577444556834,0.24484698163486485,-0.1343033773934046,0.03791663754439867,10.740370301612764,1.0799999237060547,0.7335539342293345,-0.44850025177002095,-2.176855021057257,1.2798545175172151,-1.312677636413639,0.4156771328735971,1.8679996490478565,0.0,-78.53445228586108,0.8641773846436172,8,0.9499998092651367,0.125,-0.4024996757507324,-1.0599994659423828,-4.069999694824222,1,-0.1186500958383413,4.151536869848615,28.989999771118164,1.580647146047746,29.57999992370605,-5.266673448367739,29.729999542236328,-0.1186500958383413
5823,2022-08-31,27.479999542236328,28.09000015258789,27.06999969482422,27.8799991607666,635428.0,-0.023801068752161036,1.487801133707204,0.47618993555887573,46.65272200266864,66.19657591457043,1.7126376286648153,0.9260995631070159,0.5812361701058748,0.6846063725120217,11.599517308626872,1.0799999237060547,0.7419037711125647,-1.095500278472901,-2.872315291376811,0.6813147344310089,-1.983907784924856,-0.20709277202094611,2.463279739379889,13.758386254798758,-62.35052376482688,0.8884075064519542,8,1.0799999237060547,0.7950000762939453,0.4875006675720215,0.10500049591064453,-3.5699996948242188,2,-0.09534202967717931,-1.571427922670651,28.149999618530273,4.151536869848615,28.989999771118164,1.580647146047746,29.57999992370605,-0.09534202967717931
5824,2022-09-01,27.54999923706055,27.96999931335449,27.29999923706055,27.45000076293945,241527.0,0.0025472960695154256,-2.349987602281204,-0.24999642371792063,40.69765533479088,63.99207981447623,1.5886605247025862,0.904854916585478,0.5536925984350525,0.5924247503788784,11.81869921616881,0.6700000762939382,0.6965490085199519,-1.0270005226135233,-2.8001106416998915,0.746109596472845,-1.9135555821567074,-0.14044546307033912,2.220883269348146,17.02126220500358,-54.41956492100822,0.8865550595431838,9,1.0100002288818324,0.725000381469723,0.4425010681152308,0.08500099182128551,-3.789999008178711,3,-0.13720504116065402,1.487801133707204,27.479999542236328,-1.571427922670651,28.149999618530273,4.151536869848615,28.989999771118164,-0.13720504116065402
5825,2022-09-02,27.770000457763672,27.770000457763672,27.239999771118164,27.690000534057614,697193.0,0.00798552547352438,12.25002980235081,0.8000114442664013,36.09024101908826,60.80210710300122,1.3000033061391711,0.8032186691048864,0.3702302609457888,0.3522537238215122,11.199782916560281,0.5300006866455078,0.6599430414121166,-0.8559992790222175,-2.4680251797932335,0.7560266217487985,-1.6620122294077255,-0.04998632863670949,1.8388290799499565,31.390175185303608,-35.67686644693845,0.8060129503855078,9,0.7899990081787109,0.5049991607666016,0.22249984741210938,-0.13500022888183594,-4.319999694824222,4,-0.14548076517578445,-2.349987602281204,27.54999923706055,1.487801133707204,27.479999542236328,-1.571427922670651,28.149999618530273,-0.14548076517578445
5826,2022-09-05,27.6299991607666,27.940000534057614,27.1299991607666,27.940000534057614,263913.0,-0.005041458217114658,4.225792161447214,-3.8750208616453503,33.08457144917669,56.853810725354954,1.2500917160118838,1.0049846209953195,0.5365480013281356,0.4664358891065028,10.450894279340261,0.8100013732910121,0.6345585842951671,-1.0025005340576172,-2.596355668377697,0.5913546002624628,-1.7994281012176572,-0.2055729668975772,1.8265005863736619,25.925903032507936,-37.33432170228053,0.7969275671600392,9,0.9300003051757812,0.6450004577636719,0.5150008201599121,0.005001068115234375,-4.819999694824215,0,-0.12486424033228594,12.25002980235081,27.770000457763672,-2.349987602281204,27.54999923706055,1.487801133707204,27.479999542236328,-0.12486424033228594
5827,2022-09-06,27.440000534057614,27.770000457763672,27.35000038146973,27.57999992370605,388294.0,-0.006876533929786599,-1.6250029802351753,0.4516089337353156,32.36010567921345,52.45717398942838,1.2098941128496534,1.2089226058059204,0.7247627733711148,0.6364336290855519,10.581523696489322,0.42000007629394176,0.5525877782842628,-1.1619992256164586,-2.824648977823589,0.5006505265906718,-1.9933241017200238,-0.33067434951289343,1.873309209943688,36.27457580211419,-24.08077960845948,0.8313248761035653,9,1.1199989318847692,0.8349990844726598,0.7399997711181676,0.1949996948242223,-5.190000534057614,1,-0.1053207449252812,4.225792161447214,27.6299991607666,12.25002980235081,27.770000457763672,-2.349987602281204,27.54999923706055,-0.1053207449252812
5828,2022-09-07,27.60000038146973,28.229999542236328,27.149999618530273,27.290000915527344,295438.0,0.005830898115819272,-2.661003908434654,-2.2142915531335405,33.809534838413526,46.6153281126989,0.8369109370904724,1.0848541061849453,0.5760847274735674,0.4555635427900562,10.603331692004367,1.0799999237060547,0.3843273826458322,-0.9894993782043429,-2.679488143788035,0.7004893873793492,-1.8344937609961889,-0.14450499541249684,1.5787107595809466,42.72736888283194,-14.418831231334906,0.8449943827918459,9,0.879999160766598,0.6749992370605433,0.6624999046325648,0.03499984741210582,-5.140001296997074,2,-0.12753624670697328,-1.6250029802351753,27.440000534057614,4.225792161447214,27.6299991607666,12.25002980235081,27.770000457763672,-0.12753624670697328
5829,2022-09-08,27.309999465942386,27.79999923706055,27.1299991607666,27.729999542236328,209049.0,-0.01050727940286722,1.3928596973443375,-1.3548412898620898,29.748273565363704,41.04457221041921,0.8353842699833649,1.4084765812174744,0.8787843903274357,0.7271071064798242,10.343465723492601,0.6700000762939489,0.16996730646719627,-1.255000305175777,-3.006276505683836,0.4962758953322819,-2.1306384054298064,-0.37936220492174755,1.7421889883347035,16.36365843212561,-36.28109693934092,0.8756381002540299,9,0.8749999999999964,0.9650001525878871,0.9900007247924769,0.3250007629394496,-3.899999618530277,3,-0.12449650988716898,-2.661003908434654,27.60000038146973,-1.6250029802351753,27.440000534057614,4.225792161447214,27.6299991607666,-0.12449650988716898
5830,2022-09-09,27.520000457763672,27.85000038146973,27.21999931335449,27.239999771118164,284011.0,0.007689527496445914,-2.937486961549193,-0.6666681804351535,22.864320403936233,36.545909387303745,0.3379852398128733,1.1943402841651078,0.6738680099637762,0.5030356427306515,10.68224183236724,0.6300010681152415,-0.057149311705174455,-1.0034993171691902,-2.8145445753096894,0.807545940971309,-1.9090219462394415,-0.09797668809893878,1.4132566709462466,35.45465106802816,-10.737324540794049,0.9055226290702499,9,0.6299991607666016,0.7549991607666016,0.7074995040893555,0.11499977111816406,-3.6900005340576207,4,-0.1366279130210224,1.3928596973443375,27.309999465942386,-2.661003908434654,27.60000038146973,-1.6250029802351753,27.440000534057614,-0.1366279130210224
5831,2022-09-12,27.239999771118164,27.46999931335449,27.1200008392334,27.45000076293945,421030.0,-0.010174443386192444,1.8000091553433384,-0.7500017029856618,20.616127667575512,32.88039466224743,0.3840275440978722,1.4178716955989081,0.9525807663795476,0.7622449828735078,11.429633710507032,0.39999961853027344,-0.387517454484275,-1.2015000343322768,-3.0913763294316183,0.6883762607670647,-2.1464381818819476,-0.25656188678260605,1.5814619115586126,10.810727216178458,-27.394495743063366,0.9449381475496714,9,0.4099998474121094,1.1049995422363317,0.6350002288818359,0.3950004577636719,-3.260000228881836,0,-0.13913359177767493,-2.937486961549193,27.520000457763672,1.3928596973443375,27.309999465942386,-2.661003908434654,27.60000038146973,-0.13913359177767493
5832,2022-09-13,26.729999542236328,27.46999931335449,26.559999465942386,27.239999771118164,400785.0,-0.018722475520083326,-1.141175150624377,2.4285610484918805,19.20530554191832,29.830681722164062,0.7503224490005032,1.8444426770811866,1.4808081891764076,1.2495545620800605,12.1128711943379,0.9099998474121023,-0.6921813050091217,-1.5985002517700195,-3.6162245998577767,0.4192240963177376,-2.6073624258138963,-0.5896380777261427,1.9863744211692946,10.179644822005358,-22.106939898130605,1.0088621740438786,9,0.6649999618530273,1.5749998092651403,1.0875005722045898,0.9050006866455078,-2.7099990844726562,1,-0.1466517075729804,1.8000091553433384,27.239999771118164,-2.937486961549193,27.520000457763672,1.3928596973443375,27.309999465942386,-0.1466517075729804
5833,2022-09-14,26.15999984741211,26.63999938964844,26.15999984741211,26.63999938964844,510691.0,-0.021324343605900853,-1.0000000000000149,0.9411751506243828,13.496959555654428,26.8083821911489,1.2442336620289396,2.318291019159055,2.0486027344144304,1.7858141474628084,12.966213015130831,0.5699996948242188,-0.9201791603374474,-2.0319999694824205,-4.249287083125495,0.18528714416065384,-3.1406435263039576,-0.9233564126608833,2.3838641561964558,0.0,-25.38123657458715,1.1086435568215365,9,1.0349998474121094,1.9449996948242188,1.627500057220459,1.4750003814697266,-2.0,2,-0.14946482684321993,-1.141175150624377,26.729999542236328,1.8000091553433384,27.239999771118164,-2.937486961549193,27.520000457763672,-0.14946482684321993
5834,2022-09-15,26.420000076293945,26.78000068664551,25.68000030517578,26.10000038146973,483335.0,0.009938846727767014,1.1153834867769428,-0.6666666666666543,18.40002563474613,24.842802703999777,0.9019344225953247,1.9586654513494324,1.7774451195416532,1.4913271207396832,14.456724406429883,1.1000003814697301,-1.0568240107109084,-1.644999790191651,-3.965630405173904,0.675630824790602,-2.8053150976827794,-0.4846844827005228,1.8854775116949725,34.10137074197612,12.082062667140171,1.160315307491127,9,0.5349998474121094,1.4449996948242188,1.367499828338623,1.2150001525878906,-2.710000991821289,3,-0.14988648676706506,-1.0000000000000149,26.15999984741211,-1.141175150624377,26.729999542236328,1.8000091553433384,27.239999771118164,-0.14988648676706506
5835,2022-09-16,25.59000015258789,26.25,25.59000015258789,26.03000068664551,1718618.0,-0.03141559126832838,-1.9999956651220052,-1.3750029802351074,17.55727774944667,23.117547848474217,1.5535541425111425,2.64964610538113,2.5818996552202975,2.294756777835456,16.05831813191459,0.8299999237060547,-1.1355254046755903,-2.3004997253417976,-4.816415136466141,0.21541568578254555,-3.558457430903971,-1.0425420197796242,2.400420161463451,0.0,-19.68715961381797,1.2579577055621722,9,1.3199996948242188,2.229999542236328,2.177499771118164,2.0450000762939453,-1.2600002288818395,4,-0.08518953857666622,1.1153834867769428,26.420000076293945,-1.0000000000000149,26.15999984741211,-1.141175150624377,26.729999542236328,-0.08518953857666622
5836,2022-09-19,26.38999938964844,26.540000915527344,25.60000038146973,25.60000038146973,238527.0,0.031262181801106737,-1.3797511751938045,-1.7954501120565816,33.07692956641961,23.19719494705268,0.6248756985472319,1.6764847698867094,1.7560977605555514,1.4800740330421824,16.777206327650187,0.9500007629394531,-1.1776983672729386,-1.3360004425048793,-3.788697296590229,1.1166964115804703,-2.562348869547556,-0.10965201546220271,1.2643621017980173,42.55316990324287,19.534017150924296,1.2263484270426754,9,0.5200004577636683,1.4300003051757777,1.2850008010864222,1.2450008392333949,-1.649999618530277,0,-0.09700642384048552,-1.9999956651220052,25.59000015258789,1.1153834867769428,26.420000076293945,-1.0000000000000149,26.15999984741211,-0.09700642384048552
5837,2022-09-20,26.0,26.57999992370605,25.920000076293945,26.53000068664551,305207.0,-0.014778302336809435,1.095240401936428,-0.6708877874003816,34.95936030964168,23.3249533327447,0.8818677363883296,1.86934391546,2.122000604630003,1.8445104178756573,17.45959793816505,0.6599998474121058,-1.2343323840294076,-1.5399998664855943,-3.919110738470515,0.8391110054993263,-2.7295553024780546,-0.350444430493134,1.3653509040062595,34.453753227665096,9.839214590331988,1.1895554359924598,9,0.7200002670288086,1.8199996948242188,1.807499885559082,1.635000228881836,-0.7800006866455114,1,-0.07769232529860282,-1.3797511751938045,26.38999938964844,-1.9999956651220052,25.59000015258789,1.1153834867769428,26.420000076293945,-0.07769232529860282
5838,2022-09-21,26.11000061035156,26.32999992370605,25.71999931335449,25.71999931335449,274704.0,0.004230792705829156,-2.1281978549735174,-0.7358505504313072,35.48389329621179,23.96224441395004,0.6015423095385124,1.5713393826791346,1.9851387173288835,1.7066125441722058,18.107083264971855,0.6100006103515625,-1.2711944446415302,-1.2594992637634306,-3.527300942356913,1.0083024148300517,-2.39340010306017,-0.12559842446669123,1.00680118845613,43.697497848222774,17.373840647666057,1.133900839296741,9,0.6099996566772496,1.7099990844726598,1.774999618530277,1.534999847412113,-0.3400001525878871,2,-0.0800459633754006,1.095240401936428,26.0,-1.3797511751938045,26.38999938964844,-1.9999956651220052,25.59000015258789,-0.0800459633754006
5839,2022-09-22,25.90999984741211,26.09000015258789,25.729999542236328,25.899999618530273,266451.0,-0.007659929462435877,-1.0571441027569333,0.025641527243205703,31.174092195164164,24.88555239075314,0.650472924395185,1.549948424038039,2.169584996649135,1.8807825923078454,18.527774616966393,0.3800010681152308,-1.3009354449253117,-1.2685000419616692,-3.333621570951923,0.7966214870285846,-2.301060806456796,-0.2359392774665423,0.9930497209248088,32.32320897032061,6.366122815194444,1.0325607644951262,9,0.619999885559082,1.9099998474121094,1.9850006103515625,1.7450008392333984,-0.05999946594237926,3,-0.06754149017005073,-2.1281978549735174,26.11000061035156,1.095240401936428,26.0,-1.3797511751938045,26.38999938964844,-0.06754149017005073
5840,2022-09-23,25.32999992370605,25.95000076293945,25.32999992370605,25.920000076293945,324449.0,-0.02238517665464168,-1.1016972165648085,-58.99866488651571,28.62454665026395,25.775376722162967,0.9914094101464919,1.8922397983727883,2.7127854461798755,2.439460140933136,19.283237525258222,0.6200008392333984,-1.3722278983394176,-1.6359999656677289,-3.5280374429473405,0.2560375116118827,-2.5820187043075364,-0.6899812270279213,1.3892227264260022,0.0,-24.88860721526117,0.9460187386398067,9,1.0699996948242188,2.3599996566772496,2.60000038146973,2.3250007629394567,0.6299991607666051,4,-0.06395581698037256,-1.0571441027569333,25.90999984741211,-2.1281978549735174,26.11000061035156,1.095240401936428,26.0,-0.06395581698037256
5841,2022-09-26,25.15999984741211,25.399999618530273,24.959999084472656,25.20000076293945,299692.0,-0.00671141242818718,1.0000086697935722,0.06779814437654935,28.73134686862258,26.83382575846344,0.9335008571370693,1.8557385672547397,2.837449071483263,2.5953954003645627,21.08233308302413,0.4400005340576172,-1.4119486916341408,-1.6145000457763672,-3.417170187116678,0.18817009556394382,-2.5158351164465245,-0.7131649751062099,1.3369471664917825,12.34571971173151,-10.644000485838037,0.9013350706701557,9,0.7100000381469727,2.344999313354492,2.947500705718994,2.4950008392333984,0.6900005340576207,0,-0.03298886839188231,-1.1016972165648085,25.32999992370605,-1.0571441027569333,25.90999984741211,-2.1281978549735174,26.11000061035156,-0.03298886839188231
5842,2022-09-27,24.809999465942386,25.479999542236328,24.809999465942386,25.20000076293945,406611.0,-0.013910985039442436,-2.435886400649519,9.749809269502881,24.864870437830746,28.096926967594147,1.0979711841981832,2.0476698238370545,3.1293741338569916,2.9304303117089,22.651149851837097,0.6700000762939418,-1.4639770483638088,-1.7975004196166964,-3.680676665165649,0.08567582593225609,-2.7390885423911726,-0.8559122968422201,1.4102969206638818,0.0,-19.64649402327734,0.9415881227744762,9,0.9850006103515625,2.619999885559082,3.5225005149841273,3.04000091552734,0.8900012969970632,1,-0.002821430726764551,1.0000086697935722,25.15999984741211,-1.1016972165648085,25.32999992370605,-1.0571441027569333,25.90999984741211,-0.002821430726764551
5843,2022-09-28,24.86000061035156,25.31999969482422,24.32999992370605,24.56999969482422,399704.0,0.0020153625749896875,-1.5714264482216935,-0.743589618189203,26.930345179601247,29.044740250355826,0.9433788841293307,1.88812605536911,3.0393792925233747,2.8555432286863898,23.29956367625239,0.9899997711181676,-1.4870593242874222,-1.6164993286132834,-3.6056517009538673,0.37265304372730057,-2.6110755147835754,-0.6219231424429914,1.0782363921219336,30.113671461408103,9.636686334168335,0.9945761861702922,9,0.5949993133544922,2.329998970031742,3.49249887466431,3.009999275207523,0.3499984741210973,2,0.014481041599533562,-2.435886400649519,24.809999465942386,1.0000086697935722,25.15999984741211,-1.1016972165648085,25.32999992370605,0.014481041599533562
5844,2022-09-29,23.770000457763672,24.90999984741211,23.770000457763672,24.90999984741211,484755.0,-0.043845540057389165,1.0,-3.931019967904076,19.70922034767341,29.28384498349213,1.808084880470659,2.825271379363002,4.089757583698756,3.944563749607795,24.136172945871305,1.1399993896484375,-1.4905597266508117,-2.5174995422363295,-4.777111673461235,-0.2578874110114242,-3.647305607848782,-1.3876934766238769,1.8465891289563316,0.0,-17.814790881456467,1.1298060656124527,9,1.4049997329711914,3.1399993896484375,4.667499542236328,4.159999847412109,1.5599994659423793,3,0.08413967023491442,-1.5714264482216935,24.86000061035156,-2.435886400649519,24.809999465942386,1.0000086697935722,25.15999984741211,0.08413967023491442
5845,2022-09-30,23.729999542236328,24.07999992370605,23.520000457763672,23.79999923706055,505978.0,-0.001682831920782668,-1.2857220708446722,0.06140327394895307,20.504212994648142,27.88687647551752,1.7394165341673364,2.6847346321502954,4.070156914951756,3.989410018251384,25.020479029105758,0.5599994659423793,-1.4120824329359998,-2.355500411987304,-4.77383797870397,0.0628371547293618,-3.564669195345637,-1.146331628628971,1.5900001525878906,10.714244008392338,-7.656599173881933,1.2091687833583336,9,1.3200006484985352,2.9750003814697266,4.974999904632568,4.305000305175781,1.3800010681152308,4,0.08933842731265429,1.0,23.770000457763672,-1.5714264482216935,24.86000061035156,-2.435886400649519,24.809999465942386,0.08933842731265429
5846,2022-10-03,24.18000030517578,24.459999084472656,23.520000457763672,23.520000457763672,310575.0,0.018963370064062124,-1.848481345548074,-9.428610354222954,28.35315916993781,27.152854126661534,1.053775693085143,2.0691001272852105,3.5471462534567095,3.53686121114373,25.943357024834786,0.9399986267089844,-1.3740815300602414,-1.7329997062683091,-4.179480327579675,0.713480915043057,-2.956240016923992,-0.5097593956126261,0.7799995422363288,33.673477331734794,13.677168137870169,1.223240310655684,10,0.744999885559082,2.229999542236328,4.5749993324279785,3.854999542236328,1.0699996948242188,0,0.07361450607243625,-1.2857220708446722,23.729999542236328,1.0,23.770000457763672,-1.5714264482216935,24.86000061035156,0.07361450607243625
5847,2022-10-04,24.54999923706055,24.56999969482422,24.13999938964844,24.32999992370605,911389.0,0.015301858032051863,2.307691743388448,0.3333323700257311,35.8523732904264,27.193796348240934,0.5101070964564265,1.5510093763958999,3.103385345984922,3.169952654337102,26.836236377260906,0.4300003051757777,-1.2535063868197724,-1.2185007095336893,-3.626314980860439,1.1893135617930604,-2.422407845197064,-0.014593573870314458,0.1220007324218706,57.22217865930308,33.263195415527576,1.2039071356633757,10,0.2550010681152308,1.8250007629394496,4.205000400543209,3.485000610351559,1.2700004577636683,1,0.05295320508388057,-1.848481345548074,24.18000030517578,-1.2857220708446722,23.729999542236328,1.0,23.770000457763672,0.05295320508388057
5848,2022-10-05,24.07999992370605,24.51000022888184,23.979999542236328,24.45000076293945,282458.0,-0.019144575477012316,1.1632691192326523,-1.6818272456932257,30.16949536094134,27.082174477771733,0.739650607063183,1.8380137929417693,3.5119832034767597,3.619743087773916,28.57384828454287,0.5699996948242223,-1.3115958179694118,-1.5125000000000028,-3.8707140324242957,0.84571403242429,-2.6916070162121493,-0.3333929837878564,-0.5599994659423793,40.287749053185976,16.884188058925197,1.1791070162121464,10,0.6550006866455114,1.7950000762939489,4.607499599456791,3.9549999237060582,2.1200008392333984,2,0.06727578257334432,2.307691743388448,24.54999923706055,-1.848481345548074,24.18000030517578,-1.2857220708446722,23.729999542236328,0.06727578257334432
5849,2022-10-06,23.90999984741211,24.229999542236328,23.59000015258789,24.04999923706055,387534.0,-0.007059803855172797,1.55999755859375,0.378375870548036,33.96946787174174,27.67605461349149,0.6661708269073969,1.8342785817466734,3.620564247568687,3.7705759685350877,30.496434415033125,0.6399993896484375,-1.3744469641870367,-1.5125000953674324,-3.839394375949656,0.8143941852147911,-2.675947235658544,-0.3490529550763206,-0.3701993942260735,37.14282600244868,10.333607859489739,1.163447140291111,10,0.5900001525878906,1.9650001525878906,4.507499694824219,4.125,2.1800003051757812,3,0.05437052469079173,1.1632691192326523,24.07999992370605,2.307691743388448,24.54999923706055,-1.848481345548074,24.18000030517578,0.05437052469079173
5850,2022-10-07,23.76000022888184,24.040000915527344,23.68000030517578,23.770000457763672,285076.0,-0.006273509807090405,-3.235299397502496,0.07143051771114448,21.35078452663069,26.855992131047948,0.6370368808380213,1.7793747693797108,3.6916284087403426,3.897786820554547,32.60528249564159,0.3600006103515625,-1.4651925813671625,-1.4744997024536097,-3.6928961132859577,0.7438967083787382,-2.5836979078697837,-0.36530149703743575,-0.20079578018188826,22.85713766707512,-1.8795870712889347,1.1091982054161738,10,0.7399997711181605,2.1149997711181605,4.657499313354489,4.27499961853027,2.94000053405761,4,0.06607742759681345,1.55999755859375,23.90999984741211,1.1632691192326523,24.07999992370605,2.307691743388448,24.54999923706055,0.06607742759681345
5851,2022-10-10,23.45000076293945,23.709999084472656,23.31999969482422,23.53000068664551,361142.0,-0.013047115444282054,-1.2941001576357996,7.999809269505746,21.729511871230656,26.507618956981272,0.7587554469297935,1.8876599771121754,3.9329369671694145,4.175139632936798,34.79458782533229,0.44000053405762074,-1.537421100773031,-1.5949992179870627,-3.738301911427005,0.5483034754528795,-2.6666505647070338,-0.5233478712670916,1.05999946594239,10.400085449218466,-12.566043209671804,1.0716513467199706,10,0.8699989318847692,2.324998855590824,4.9674987792968786,4.58499908447266,3.55999946594239,0,0.0707889037699132,-3.235299397502496,23.76000022888184,1.55999755859375,23.90999984741211,1.1632691192326523,24.07999992370605,0.0707889037699132
5852,2022-10-11,22.809999465942386,23.43000030517578,22.739999771118164,23.29999923706055,277459.0,-0.02729216529530032,-1.1904808038728065,6.125002980234537,17.261911745060274,25.43334857536561,1.2127561762312844,2.338840557860955,4.4934599084178295,4.78051698071247,36.534604856822476,0.7100009918212855,-1.5675928055463686,-2.03900051116943,-4.249405538120726,0.171404515781866,-3.14420302464508,-0.9337979976937802,1.6762007522582998,3.954783995517386,-15.711954612422893,1.1052025134756485,10,1.0150003433227504,2.6750001907348597,5.607500076293942,5.465000152587887,3.9200000762939418,1,0.10697065283586604,-1.2941001576357996,23.45000076293945,-3.235299397502496,23.76000022888184,1.55999755859375,23.90999984741211,0.10697065283586604
5853,2022-10-12,22.25,22.899999618530273,22.25,22.78000068664551,406024.0,-0.02455061284760318,-1.452825571394126,1.0816345596163575,16.11112209994782,25.03355988117388,1.5238407167030381,2.7309084370710295,4.974216971231122,5.299889552469772,38.02526946149914,0.6499996185302734,-1.6122069075355014,-2.4034999847412095,-4.808742268229331,0.0017422987469117857,-3.60612112648527,-1.2008788429971489,2.166352200317384,0.0,-17.31950148099032,1.20262114174406,10,1.1599998474121094,2.989999771118164,6.167499542236328,6.024999618530273,4.180000305175781,2,0.1604494244864818,-1.1904808038728065,22.809999465942386,-1.2941001576357996,23.45000076293945,-3.235299397502496,23.76000022888184,0.1604494244864818
5854,2022-10-13,22.459999084472656,22.8700008392334,22.15999984741211,22.239999771118164,701640.0,0.009438161099894593,-2.7368555782541697,-0.4150925062888414,21.47116851441828,25.14099938337056,1.2387431784836735,2.3284030794864456,4.699321813967465,5.043525727449985,39.126226459059346,0.7100009918212891,-1.6052762178711752,-1.995500850677491,-4.44010814167051,0.4491064403155285,-3.2178044961740007,-0.7731972051809812,1.826371983825684,15.957397160487064,-3.406137945820978,1.2223036454965095,10,0.9050006866455078,2.5450010299682617,5.9175004959106445,5.815000534057617,4.280000686645508,3,0.1665183361940732,-1.452825571394126,22.25,-1.1904808038728065,22.809999465942386,-1.2941001576357996,23.45000076293945,0.1665183361940732
5855,2022-10-14,23.40999984741211,23.51000022888184,22.76000022888184,22.76000022888184,589020.0,0.04229745332430679,-1.307693662023518,2.9545529420944328,34.939762595884446,25.87284420847574,0.266614223567057,1.2719202397004175,3.7176597213095484,4.055726520261629,39.71941413155523,1.0500011444091832,-1.6092083617583022,-0.936500072479248,-3.3624500202274348,1.4894498752689387,-2.1494750463533414,0.2764749013948453,0.706261523215332,80.64520098542293,57.89914726295454,1.2129749738740938,10,-0.04500007629394531,1.5950002670288086,4.819999694824219,4.864999771118164,3.4799995422363317,4,0.11448100481179813,-2.7368555782541697,22.459999084472656,-1.452825571394126,22.25,-1.1904808038728065,22.809999465942386,0.11448100481179813
5856,2022-10-17,23.82999992370605,23.8700008392334,23.07999992370605,23.489999771118164,483588.0,0.017941054208950424,2.761891354301976,0.5230774648093944,41.6666720729826,26.51887740653754,-0.23272838471411816,0.6854407194586791,3.247337070381292,3.599667192118009,40.65616743902069,0.7900009155273473,-1.4420787481012312,-0.38850002288818786,-2.623063903923569,1.8460638581471933,-1.5057819634058767,0.728781917629501,0.1297605250641638,97.66076653062387,69.06169558535964,1.11728194051769,10,-0.4949998855590785,0.9849996566772496,4.382499694824222,4.444999694824222,3.3899993896484375,0,0.1204364602778838,-1.307693662023518,23.40999984741211,-2.7368555782541697,22.459999084472656,-1.452825571394126,22.25,0.1204364602778838
5857,2022-10-18,23.979999542236328,24.239999771118164,23.770000457763672,23.8799991607666,364400.0,0.006294570667667365,-1.93751601885904,0.29411863703172114,42.64213097425975,27.90472580801736,-0.5275644182300994,0.39668673439739877,3.0299895114038016,3.4182659438778984,41.48933469732933,0.4699993133544922,-1.2765575998209755,-0.13750038146972798,-2.2097318086824345,1.9347310457429785,-1.1736160950760812,0.8986153321366253,-1.8199996948242188,87.4999885375679,56.65145397090707,1.036115713606353,10,-0.7799997329711914,0.8350000381469727,4.017499923706055,4.295000076293945,3.1700000762939453,1,0.1263553271262048,2.761891354301976,23.82999992370605,-1.307693662023518,23.40999984741211,-2.7368555782541697,22.459999084472656,0.1263553271262048
5858,2022-10-19,24.020000457763672,24.06999969482422,23.54999923706055,24.06999969482422,304034.0,0.0016680949245595489,19.800335698481586,-0.4999904632932156,52.535496800451874,29.967617911207373,-0.6447764243980671,0.20246027250345477,2.9281644482507616,3.3498109427959832,42.21855182360322,0.5200004577636683,-1.1996211081065624,0.00700054168701314,-1.8407988205896686,1.8547999039636949,-0.9168991394513277,0.930900222825354,-1.8184006118774398,89.42310954692215,52.41398060895487,0.923899681138341,10,-0.8200006484985352,0.4499998092651367,3.8299989700317383,4.254999160766602,3.2099990844726562,2,0.11282260752816664,-1.93751601885904,23.979999542236328,2.761891354301976,23.82999992370605,-1.307693662023518,23.40999984741211,0.11282260752816664
5859,2022-10-20,24.15999984741211,24.3700008392334,23.8700008392334,23.920000076293945,721194.0,0.005828450748558867,-1.941191650257774,-4.800068665598535,54.27435794761653,33.62579273576136,-0.8332042921796017,-0.07943984360907308,2.7283049690680556,3.183958432106273,42.80537975999523,0.5,-1.2079955680478704,0.23449993133544922,-1.3869417296998066,1.855941592370705,-0.5762208991821787,1.045220761853077,-1.9176320030212395,86.95646508013228,44.69533594612746,0.8107208305176276,10,-0.8949995040893555,0.3100004196166992,3.489999771118164,3.9449996948242188,3.139999389648441,3,0.09395697318296237,19.800335698481586,24.020000457763672,-1.93751601885904,23.979999542236328,2.761891354301976,23.82999992370605,0.09395697318296237
5860,2022-10-21,23.709999084472656,24.13999938964844,23.61000061035156,24.020000457763672,408043.0,-0.01862585951082507,-1.0784334258338122,-1.2916736205485222,45.32801854110167,36.2478490324137,-0.4369969805657057,0.2561021775678114,3.094251515420776,3.6004367126402173,43.07398628206814,0.5499992370605504,-1.1504394735712076,-0.1345007896423347,-1.6163699675249994,1.34736838824033,-0.875435378583667,0.6064337992989977,-1.382525920288085,48.83710958523343,5.2629263989008805,0.7409345889413327,10,-0.44499874114990234,0.6600008010864258,3.700000762939453,4.155000686645508,2.930000305175785,4,0.12779421356577836,-1.941191650257774,24.15999984741211,19.800335698481586,24.020000457763672,-1.93751601885904,23.979999542236328,0.12779421356577836
5861,2022-10-24,24.32999992370605,24.489999771118164,23.61000061035156,23.729999542236328,770021.0,0.02614934049657669,-1.0952404740225292,-1.9354765274103127,47.91667343992081,39.65393366517597,-1.0270476569090263,-0.4524666128174779,2.378581848830038,2.946665577017807,42.77535483971799,0.8799991607666051,-1.106495398894257,0.5270000457763651,-0.841935180975014,1.895935272527744,-0.15746756759932268,1.2114676591520528,-1.9208256525195253,82.97874930757152,39.431868818432484,0.684467613375689,10,-1.0050001144409144,0.039999961853030896,3.034999847412113,3.4899997711181676,1.8899993896484375,0,0.10521987151541423,-1.0784334258338122,23.709999084472656,-1.941191650257774,24.15999984741211,19.800335698481586,24.020000457763672,0.10521987151541423
5862,2022-10-25,24.739999771118164,24.85000038146973,24.149999618530273,24.399999618530273,282578.0,0.0168516172913189,1.499996594028632,0.5666665607029244,56.32183614052117,44.12179078079524,-1.2678101181819343,-0.914886241707471,1.8721587331358975,2.4980708407856724,42.116479583271435,0.7000007629394567,-0.9795502711275965,0.9404998779296889,-0.4179123525928432,2.298912108452221,0.26129376266842286,1.619705993190955,-2.2059759699357393,91.53842203719299,45.61383222462784,0.6792061152612662,10,-1.234999656677246,-0.36999988555908203,2.625,3.0799999237060547,2.0400009155273473,1,0.10024250465561901,-1.0952404740225292,24.32999992370605,-1.0784334258338122,23.709999084472656,-1.941191650257774,24.15999984741211,0.10024250465561901
5863,2022-10-26,25.21999931335449,25.21999931335449,24.63999938964844,24.770000457763672,231142.0,0.019401760172879312,1.5777839943372887,1.3235254518731172,61.8444783298664,48.6077140936228,-1.432894725249664,-1.440381864956322,1.302549324730041,1.9917754063250754,40.79804636159684,0.5799999237060476,-0.8144832205263697,1.4024994850158663,-0.022966265015782028,2.8279652350475146,0.6897666100000421,2.1152323600316905,-2.5006973857490777,100.0,50.77666412064582,0.7127328750158247,10,-1.2299995422363246,-0.9749994277954066,2.050000667572025,2.60000038146973,1.6500015258789098,2,0.07652658040136462,1.499996594028632,24.739999771118164,-1.0952404740225292,24.32999992370605,-1.0784334258338122,23.709999084472656,0.07652658040136462
5864,2022-10-27,25.770000457763672,25.8799991607666,24.8799991607666,25.09000015258789,252928.0,0.02180813478920074,1.222227873639951,1.511115632245306,66.94771904668625,52.164153699267445,-1.6360428891942753,-1.9319158487829924,0.6652251695425484,1.418728988707187,38.9867780185978,1.0,-0.5253368650889279,1.8525006294250481,0.1815867673257756,3.5234144915243206,1.01704369837541,2.687957560474686,-2.800628791583353,95.1542390640374,40.83616967420433,0.8354569310496369,10,-1.2900009155273438,-1.6450004577636719,1.4999995231628418,2.049999237060547,1.0,3,0.0566549886898744,1.5777839943372887,25.21999931335449,1.499996594028632,24.739999771118164,-1.0952404740225292,24.32999992370605,0.0566549886898744
5865,2022-10-28,25.85000038146973,26.01000022888184,25.559999465942386,25.670000076293945,186906.0,0.003104381928016542,-1.2499952316466478,0.26470621234391123,71.05261837016808,55.42925884339916,-1.4902454603130089,-1.9446504036146983,0.4931628522571181,1.3341175670788026,36.954862933895505,0.4500007629394531,-0.14336850267353185,1.8265005111694386,-0.050589018803414376,3.7035900411422915,0.8879557461830139,2.7650452761558633,-2.5313534159390585,93.33333863152484,32.077744047363076,0.9385447649864265,10,-1.0700006484985352,-1.7650003433227575,1.324999332427975,1.9699993133544886,1.0,4,0.05609279822797353,1.222227873639951,25.770000457763672,1.5777839943372887,25.21999931335449,1.499996594028632,24.739999771118164,0.05609279822797353
5866,2022-10-31,25.959999084472656,26.040000915527344,25.5,26.0,354374.0,0.0042552689121728715,7.999809269502194,-0.22222693171703034,80.46421249560511,59.63171234577087,-1.4151475812894674,-2.017918359604419,0.27113905813339656,1.2121166120464082,35.60154285361049,0.5400009155273438,0.20730140193255764,1.847499275207518,-0.21997191236970792,3.914970462784744,0.8137636814189051,2.881234868996131,-2.2645626620728194,95.76710179078721,26.13711958378323,1.0337355937886135,10,-1.164999008178711,-1.8599987030029297,1.0850005149841309,1.7300004959106445,0.7000007629394531,0,0.02619415751761367,-1.2499952316466478,25.85000038146973,1.222227873639951,25.770000457763672,1.5777839943372887,25.21999931335449,0.02619415751761367
5867,2022-11-01,25.85000038146973,26.20000076293945,25.6200008392334,25.8700008392334,206502.0,-0.004237238323660741,-1.4166686534900392,0.4999999999999112,88.13560280913708,63.58727968006923,-1.1309222296147077,-1.9031064550390155,0.2642352759041273,1.3160577803765747,34.4762925996028,0.5799999237060511,0.4398123712239794,1.672500514984133,-0.5302049324987621,3.875205962467028,0.5711477912426872,2.7738532387255788,-1.7794336401694935,77.56409786157099,-0.8375209265405914,1.1013527237414473,11,-0.9449996948242259,-1.6700000762939489,0.8374991416931117,1.6549987792968714,0.7099990844726562,1,0.014313304697279206,7.999809269502194,25.959999084472656,-1.2499952316466478,25.85000038146973,1.222227873639951,25.770000457763672,0.014313304697279206
5868,2022-11-02,25.70000076293945,26.03000068664551,25.46999931335449,25.81999969482422,288425.0,-0.005802693087687771,1.0740756439056773,5.999809269503436,84.7639676454721,66.97501409094207,-0.8018794969668477,-1.7133625940507073,0.2996266718528595,1.4467714146561157,33.065696031736906,0.5600013732910227,0.6068534854987,1.4415008544921832,-0.8629050502073383,3.745906759191705,0.28929790214242246,2.593703806841944,-1.2461358977441535,62.121258097190754,-23.180319648621456,1.1522029523497608,11,-0.7950000762939453,-1.5200004577636683,0.9124989509582591,1.7299985885620188,0.5199985504150391,2,0.04202334208734615,-1.4166686534900392,25.85000038146973,7.999809269502194,25.959999084472656,-1.2499952316466478,25.85000038146973,0.04202334208734615
5869,2022-11-03,25.209999084472656,25.770000457763672,25.040000915527344,25.770000457763672,269762.0,-0.01906621260390773,1.6071348287818203,4.666719649044589,71.42855845341302,69.87507408119887,-0.16457943519114338,-1.18155346736825,0.6601933582299289,1.9069374289592176,31.112347151678676,0.7299995422363281,0.7583144160940769,0.886499214172364,-1.4496361330820413,3.2226345614267693,-0.28156845945483866,2.0545668877995666,-0.4418297576834114,14.655016491990825,-68.29289402940792,1.168067673627202,11,-0.304998397827152,-1.029998779296875,1.1125006675720215,1.9800004959106445,1.3500003814697301,3,0.06584695815332942,1.0740756439056773,25.70000076293945,-1.4166686534900392,25.85000038146973,7.999809269502194,25.959999084472656,0.06584695815332942
5870,2022-11-04,25.32999992370605,25.57999992370605,24.959999084472656,25.270000457763672,336031.0,0.004760049329288085,1.2142908232601541,-0.10714164072451188,69.23076170671445,72.24330611084261,-0.03421499854443866,-1.2415584476261152,0.41431895386439876,1.7766563872267334,29.09303726317302,0.6200008392333949,0.8514876350619751,0.9280000686645486,-1.433780048237658,3.289780185566755,-0.25288998978655286,2.10889012711565,0.8700008392333984,29.83873696775027,-49.131090227053775,1.1808900584511028,11,-0.15499973297118785,-1.1499996185302699,0.7125000953674352,1.5799999237060582,1.5100002288818395,4,0.05684960672699968,1.6071348287818203,25.209999084472656,1.0740756439056773,25.70000076293945,-1.4166686534900392,25.85000038146973,0.05684960672699968
5871,2022-11-07,25.11000061035156,25.45000076293945,24.93000030517578,25.270000457763672,264005.0,-0.008685326254130654,1.0000000000000138,-2.6666878596181083,64.2317471115928,73.12218510762837,0.34426628624611766,-0.9389606286726853,0.5223134289750959,1.977167946941897,26.683365455793584,0.5200004577636683,0.9278248323371514,0.6250007629394503,-1.7124611127444993,2.9624626386234,-0.5437301749025245,1.793731700781425,1.0652001190185558,14.173247267385914,-61.0854647177228,1.1687309378419755,11,0.30999946594238637,-0.9300003051757777,0.7674994468689,1.6749992370605504,1.409999847412113,0,0.06929509075363627,1.2142908232601541,25.32999992370605,1.6071348287818203,25.209999084472656,1.0740756439056773,25.70000076293945,0.06929509075363627
5872,2022-11-08,25.25,25.43000030517578,24.790000915527344,25.04999923706055,351563.0,0.005575443498425425,1.2857065006369166,-1.250005960470112,65.11056061994927,73.48508313985978,0.3176193873563271,-0.9347117974797712,0.2967065677326559,1.8318691322563012,23.79356610853334,0.6399993896484375,1.1104785200063745,0.6430001258850098,-1.5781720123546066,2.864172264124626,-0.4675859432347984,1.753586195004818,0.8753927124023413,37.096707208087054,-34.86788401566358,1.110586069119809,11,0.24500083923339844,-1.0699996948242188,0.41750001907348633,1.5349998474121094,1.7099990844726562,1,0.05584157811533097,1.0000000000000138,25.11000061035156,1.2142908232601541,25.32999992370605,1.6071348287818203,25.209999084472656,0.05584157811533097
5873,2022-11-09,25.81999969482422,25.88999938964844,25.1299991607666,25.1299991607666,365598.0,0.022574245339572974,-1.2028975091151948,3.4499895096225983,68.44444274902344,73.6513857734528,-0.176925392048922,-1.2896645684430226,-0.3324427834507624,1.265259565005742,20.347332259744384,0.7600002288818395,1.2610125684506777,1.0344998359680169,-0.9503534498176727,3.0193531217537064,0.0420731930751721,2.0269264788608616,0.22526950976562432,93.63638255224377,22.59458606130802,0.9924266428928451,11,-0.3249988555908203,-1.6399993896484375,-0.22999954223632812,0.9650001525878906,0.6100006103515625,2,0.028659944998624676,1.2857065006369166,25.25,1.0000000000000138,25.11000061035156,1.2142908232601541,25.32999992370605,0.028659944998624676
5874,2022-11-10,26.20000076293945,26.3799991607666,25.51000022888184,25.739999771118164,342467.0,0.014717314973144768,1.1219543398113494,0.6666675880904086,78.10385448007315,74.43485645233115,-0.5470439367642008,-1.4494203307618498,-0.7706540447320229,0.8884976631645678,16.899452367385678,0.8699989318847621,1.3480095692535201,1.2275008201599071,-0.5260988171092826,2.981100457429097,0.35070100152531225,2.104300638794502,-1.4099998474121058,88.67933355485769,14.216231342248108,0.876799818634594,11,-0.6150007247924769,-1.930001258850094,-0.8950004577636683,0.5849990844726598,-1.0500011444091761,3,0.0007633034287284346,-1.2028975091151948,25.81999969482422,1.2857065006369166,25.25,1.0000000000000138,25.11000061035156,0.0007633034287284346
5875,2022-11-11,26.09000015258789,26.54999923706055,25.5,26.46999931335449,384951.0,-0.004198496456044309,2.888893205941011,-0.8260833509555368,72.44898207432925,73.54427529441162,-0.4463585523138498,-1.1893234927184722,-0.7284343943282394,0.996500188515185,14.717349609085733,1.0499992370605504,1.3637755550703083,0.9835001945495598,-0.6743399098797447,2.6413402989788644,0.15458014233490758,1.812420246764212,-1.268199272155762,73.8636634566824,0.4579986593634402,0.8289200522146524,11,-0.4200000762939453,-1.7350006103515625,-0.9025001525878906,0.6949996948242188,-0.5499992370605469,4,0.018014538543721592,1.1219543398113494,26.20000076293945,-1.2028975091151948,25.81999969482422,1.2857065006369166,25.25,0.018014538543721592
5876,2022-11-14,26.70000076293945,27.06999969482422,26.10000038146973,26.420000076293945,764090.0,0.023380628853352237,-1.1086939845960964,-0.736845539554982,73.78641495842493,71.94992108877693,-1.0508601853410582,-1.6583087918497696,-1.3960118500359577,0.38339787470701836,13.324386816460681,0.9799995422363281,1.3119247403582115,1.4500007629394496,-0.23916021490026296,3.139161740779162,0.6054202740195933,2.294581251859306,-1.8090719482421846,83.77196798329548,12.13700451745386,0.8445804889198566,11,-0.7700004577636683,-2.0850009918212855,-1.5125007629394496,0.0849990844726598,-1.6700000762939382,0,0.005243422683446797,2.888893205941011,26.09000015258789,1.1219543398113494,26.20000076293945,-1.2028975091151948,25.81999969482422,0.005243422683446797
5877,2022-11-15,27.01000022888184,27.10000038146973,26.71999931335449,26.959999084472656,303997.0,0.011610466557464783,2.3043362883229133,0.1785750778264603,72.65823506063445,70.60483969046163,-1.3175655654924334,-1.8231426784071125,-1.755047889543345,0.05897479089374613,12.526381289890029,0.39999961853028054,1.2369230616927496,1.6085001945495634,-0.14341077878988528,3.360411167889012,0.732544707879839,2.4844556812192877,-1.988327161376958,95.43146716651435,26.253265019499807,0.8759554866697243,11,-1.0649995803833043,-2.3800001144409215,-1.9625005722045934,-0.3250007629394567,-1.7000007629394531,1,-0.018141420472637004,-1.1086939845960964,26.70000076293945,2.888893205941011,26.09000015258789,1.1219543398113494,26.20000076293945,-0.018141420472637004
5878,2022-11-16,26.729999542236328,26.809999465942386,26.5,26.70000076293945,278869.0,-0.010366556248530001,2.2631758588149413,0.5999618539004671,63.04346473996828,69.67316261119001,-0.9790524548402573,-1.4015648211192229,-1.5335064992822538,0.32836571560664396,11.325847536091425,0.5100002288818395,1.0978352404799168,1.1929995536804192,-0.5279443359495204,2.913943443310359,0.33252760886544763,2.053471498495391,-1.542060289614259,76.87495306135325,10.5288672846293,0.8604719448149702,11,-0.784998893737793,-2.09999942779541,-2.0749998092651367,-0.33500003814697266,-1.6399993896484375,2,0.008604547182011979,2.3043362883229133,27.01000022888184,-1.1086939845960964,26.70000076293945,2.888893205941011,26.09000015258789,0.008604547182011979
5879,2022-11-17,26.43000030517578,26.81999969482422,26.29999923706055,26.690000534057614,209992.0,-0.011223316206441236,1.0000073359767165,-8.667026958289801,57.43589718509545,68.36262210878789,-0.545122199544327,-0.9726515466023962,-1.2873088533708383,0.6181384189381127,10.457824076976022,0.5200004577636683,0.9267423878709629,0.7795002937316902,-0.8563804419366114,2.4153810293999918,-0.03844007410246064,1.597440661565841,-1.0890961622458981,58.12500521540505,-4.608786890463719,0.8179403678341511,11,-0.4849996566772461,-1.8000001907348633,-2.1050004959106445,-0.2800006866455078,-1.3999996185302699,3,0.0,2.2631758588149413,26.729999542236328,2.3043362883229133,27.01000022888184,-1.1086939845960964,26.70000076293945,0.0
5880,2022-11-18,26.739999771118164,27.0,26.57999992370605,27.0,306909.0,0.01172907538263157,2.230766973553928,1.0000000000000138,59.51220261064831,67.83822827534962,-0.7085960778726879,-1.1004316636344917,-1.6553869572494904,0.2945017160745351,9.352162408736234,0.5699996948242188,0.7925967550926529,0.9379997253417969,-0.48910062018924805,2.365100070872842,0.2244495525762744,1.6515498981073193,-1.2583679291050949,63.999938964843395,5.2197259770129705,0.7135501727655222,11,-0.7949991226196289,-1.8099994659423793,-2.554999828338623,-0.6350002288818359,-1.8299999237060547,4,-0.059461487142765335,1.0000073359767165,26.43000030517578,2.2631758588149413,26.729999542236328,2.3043362883229133,27.01000022888184,-0.059461487142765335
5881,2022-11-21,26.88999938964844,27.13999938964844,26.60000038146973,26.690000534057614,270195.0,0.0056095594545326755,-1.8421063198631253,-0.7692256904963043,62.56037055994485,67.554873824238,-0.6476580466276438,-1.1054878742613212,-1.8538930206998536,0.13000196265623387,8.845675845481795,0.5399990081787109,0.7902997953633353,0.9599993705749554,-0.36690454310258147,2.2869032842524923,0.2965474137361852,1.6234513274137257,-1.2788980644788381,70.23810064441123,13.262457684577171,0.6634519568387687,11,-0.7550001144409215,-1.779999732971195,-2.7049994468689,-0.7849998474121129,-2.0999984741210973,0,-0.05020448139693123,2.230766973553928,26.739999771118164,1.0000073359767165,26.43000030517578,2.2631758588149413,26.729999542236328,-0.05020448139693123
5882,2022-11-22,27.21999931335449,27.459999084472656,26.84000015258789,26.86000061035156,272189.0,0.012272217597486534,-2.0999976158119904,1.8000038147190296,67.59256929037389,67.4602212177214,-0.7474261045755135,-1.3071862650597623,-2.2131235120577095,-0.20011233905936265,9.026097061593607,0.6199989318847656,0.8135288685872339,1.1659993171691845,-0.15617426680598,2.488172901144349,0.5049125251816022,1.8270861091567667,-1.4560081817370012,79.310361837237,22.036092970655893,0.6610867919875815,11,-0.7399997711181605,-1.715000152587887,-3.144999504089352,-1.1149997711181605,-2.319999694824215,1,-0.080455498969632,-1.8421063198631253,26.88999938964844,2.230766973553928,26.739999771118164,1.0000073359767165,26.43000030517578,-0.080455498969632
5883,2022-11-23,27.149999618530273,27.420000076293945,26.93000030517578,27.270000457763672,178490.0,-0.0025716273545192125,1.333331819564852,-0.3333368654731566,74.87180415146702,67.10110451454294,-0.52403347410295,-1.1438267604400494,-2.155394853250435,-0.13766078220859868,9.763873980492017,0.48999977111816406,0.8853458381884423,0.9994996070861824,-0.34786367832000664,2.3468628924923713,0.32581796438308785,1.6731812497892768,-1.182487532570164,73.27590459309334,10.172274531507831,0.6736816427030947,11,-0.6700000762939453,-1.6450004577636719,-3.1424999237060547,-1.0450000762939453,-2.840000152587887,2,-0.06777164561475946,-2.0999976158119904,27.21999931335449,-1.8421063198631253,26.88999938964844,2.230766973553928,26.739999771118164,-0.06777164561475946
5884,2022-11-24,27.229999542236328,27.26000022888184,27.03000068664551,27.170000076293945,241991.0,0.0029465902331524685,2.8332988953347487,-0.4999920527696098,74.61140229208047,67.3413734276264,-0.4945727578804835,-1.1687620247779975,-2.2553710759151535,-0.23072810639452968,10.492155286122758,0.22999954223632812,0.9554088054960097,1.0064995765686042,-0.4104691389709423,2.4234682921081507,0.29801521879883097,1.7149839343383775,-1.0833890164547135,73.86366345668266,6.281581526625374,0.7084843577697735,11,-0.4499998092651367,-1.6949996948242188,-3.3949995040893555,-1.125,-2.6399993896484375,3,-0.07858976957855235,1.333331819564852,27.149999618530273,-2.0999976158119904,27.21999931335449,-1.8421063198631253,26.88999938964844,-0.07858976957855235
5885,2022-11-25,27.29999923706055,27.479999542236328,27.13999938964844,27.170000076293945,220223.0,0.0025706829232827744,-2.5789389148221615,2.166671964904532,79.51481357333381,67.97786216261628,-0.4189400416044933,-1.1853343367671485,-2.318188063086186,-0.3157562107942269,11.203494505442336,0.3400001525878871,0.9682226684840742,1.0039993286132862,-0.47933088814382074,2.487329545370393,0.2623342202347345,1.745664436991838,-0.9957820842360121,79.54540035936249,4.9923452375991815,0.7416651083785532,11,-0.4099998474121129,-1.7549991607666051,-3.432498931884769,-1.1949996948242223,-2.9699993133544993,4,-0.0831501323755881,2.8332988953347487,27.229999542236328,1.333331819564852,27.149999618530273,-2.0999976158119904,27.21999931335449,-0.0831501323755881
5886,2022-11-28,26.63999938964844,27.309999465942386,26.63999938964844,27.21999931335449,718340.0,-0.02417581926215373,-1.3103453945746073,-4.461566676936895,66.43025461077914,67.28586433485458,0.25887725438042963,-0.49727401584359754,-1.6843169843229688,0.3207539761389633,11.677442349615651,0.6700000762939453,0.8893664714868983,0.30999946594238637,-1.1720755087461399,1.7920744406309126,-0.43103802140187497,1.0510369532866477,-0.1711727023062508,0.0,-76.01560051445693,0.7410374873442627,11,0.24999999999999645,-1.0949993133544957,-2.822499275207523,-0.5349998474121129,-1.899999618530277,0,-0.06493992424446382,-2.5789389148221615,27.29999923706055,2.8332988953347487,27.229999542236328,1.333331819564852,27.149999618530273,-0.06493992424446382
5887,2022-11-29,26.21999931335449,26.770000457763672,26.04999923706055,26.770000457763672,344238.0,-0.015765768990863904,1.6181808093383465,0.94827795992596,54.901956201103694,66.38125227498072,0.6202576447063137,-0.050734470578611024,-1.283292063314903,0.7179367269404864,11.608082526255906,0.7200012207031214,0.8551060427503003,-0.12850055694580576,-1.5944976279984822,1.3374965141068706,-0.861499092472144,0.6044979785805324,1.2600002288818395,11.88811468631411,-59.34160910680701,0.7329985355263382,11,0.5450000762939489,-0.40499973297118785,-2.3724994659423793,-0.11499977111816051,-1.9099998474121023,1,-0.05453846053683198,-1.3103453945746073,26.63999938964844,-2.5789389148221615,27.29999923706055,2.8332988953347487,27.229999542236328,-0.05453846053683198
5888,2022-11-30,26.78000068664551,26.78000068664551,26.239999771118164,26.239999771118164,1700975.0,0.021357795116561995,-1.000000000000013,-0.981817803501885,56.807510475865605,66.31143152951074,0.07609726174853648,-0.554084611014428,-1.8596987446013706,0.1363863971784518,11.772520153090998,0.5600013732910227,0.7762514432865828,0.3775008201599164,-1.067328223020958,1.8223298633407907,-0.3449137014305208,1.0999153417503535,0.6713988494873,51.049041524171436,-17.23096038465355,0.7224145215904378,11,-0.015001296997073865,-0.7200012207031286,-2.8425006866455114,-0.6750011444091832,-1.9600009918212926,2,-0.07020168110200031,1.6181808093383465,26.21999931335449,-1.3103453945746073,26.63999938964844,-2.5789389148221615,27.29999923706055,-0.07020168110200031
5889,2022-12-01,26.8700008392334,27.229999542236328,26.6299991607666,26.8799991607666,647723.0,0.0033607225646101746,-1.4489727600407938,-0.01851537885531007,59.19812180131091,66.2765336618066,0.06154720261866942,-0.5410869156273748,-1.9589490286455344,0.03216738886443338,12.569279582351053,0.6000003814697266,0.6833371057218329,0.3845008850097642,-0.9590600420335882,1.7280618120531166,-0.28727957851191377,1.0562813485314422,0.5533706909179692,57.34275714521978,-9.808319175035095,0.6717804635216768,12,-0.10500144958496094,-0.7350006103515625,-2.7525010108947754,-0.7650012969970703,-1.960000991821289,3,-0.09527358739613823,-1.000000000000013,26.78000068664551,1.6181808093383465,26.21999931335449,-1.3103453945746073,26.63999938964844,-0.09527358739613823
5890,2022-12-02,26.770000457763672,27.04999923706055,26.63999938964844,26.79999923706055,232366.0,-0.003721636708091003,-1.8275762279340884,3.0003815337660935,50.938333825937335,64.98519624691689,0.18578834338635986,-0.345381803436851,-1.85085351769618,0.11019754112624724,13.295634583573712,0.4099998474121094,0.6577644034161345,0.21250047683715678,-1.020089519561349,1.4450904732356626,-0.40379452136209437,0.8287954750364079,0.6259036265258793,57.142943643912936,-7.579125282310038,0.6162949981992528,12,-0.005001068115234375,-0.6350002288818359,-2.467500686645508,-0.6650009155273438,-1.2299995422363281,4,-0.08143445154643436,-1.4489727600407938,26.8700008392334,-1.000000000000013,26.78000068664551,1.6181808093383465,26.21999931335449,-0.08143445154643436
5891,2022-12-05,26.85000038146973,26.88999938964844,26.59000015258789,26.70000076293945,189364.0,0.002988416971911434,1.608715843595754,-5.000190742624263,47.714287894112736,62.776498313998964,0.1112131268497798,-0.3039238627254299,-1.9161813527395886,0.005595446116902991,13.98448498256139,0.2999992370605504,0.6819418801858106,0.20550041198730895,-0.8261556983652305,1.2371565223398484,-0.310327643188959,0.7213284671635769,0.5189856058752405,67.79668961950041,6.671677604215027,0.515828055176269,12,-0.08500099182129262,-0.7150001525878942,-2.417500495910648,-0.745000839233402,-0.8000011444091797,0,-0.09385476431884276,-1.8275762279340884,26.770000457763672,-1.4489727600407938,26.8700008392334,-1.000000000000013,26.78000068664551,-0.09385476431884276
5892,2022-12-06,26.65999984741211,27.07999992370605,26.6299991607666,26.770000457763672,258139.0,-0.007076369882986988,-4.294064849096783,-0.7333392673219138,48.97361146691338,59.898921349048564,0.2385053792527252,-0.003028797768514835,-1.7021307614582746,0.16580708689376067,14.606329590636067,0.4500007629394496,0.6680135230736859,-0.05500011444091868,-0.8512674816614094,0.7412672527795721,-0.4531337980511623,0.3431335691693249,0.6826064049271743,42.4242599389263,-16.01827995300301,0.3981336836102445,12,0.10499954223632812,-0.5249996185302734,-2.2124996185302734,-0.5550003051757812,-0.6399993896484375,1,-0.07201800777505707,1.608715843595754,26.85000038146973,-1.8275762279340884,26.770000457763672,-1.4489727600407938,26.8700008392334,-0.07201800777505707
5893,2022-12-07,26.559999465942386,26.770000457763672,26.559999465942386,26.68000030517578,204986.0,-0.00375095206459386,-2.4999920527697577,1.0909106672214963,52.02490842055544,57.38931091887912,0.2749241742510584,0.16364310428753015,-1.5803584088017786,0.2443956000556078,15.469175180725326,0.2100009918212855,0.6231932189566827,-0.1920004844665506,-0.8736884611159184,0.48968749218281715,-0.5328444727912327,0.1488435038581315,0.7567546460913235,0.0,-56.066845638687475,0.34084398832468304,12,0.20499992370605113,-0.4249992370605504,-2.017498970031742,-0.45499992370605824,-0.5599994659423864,2,-0.08471385712507828,-4.294064849096783,26.65999984741211,1.608715843595754,26.85000038146973,-1.8275762279340884,26.770000457763672,-0.08471385712507828
5894,2022-12-08,26.21999931335449,26.649999618530273,26.07999992370605,26.649999618530273,242568.0,-0.012801210821704934,1.651159489718084,3.583310816180697,41.975305734876315,53.218254492383835,0.510247136370527,0.5325209432791347,-1.1869488867067233,0.5676553013423238,15.392425620092565,0.5699996948242223,0.5103373375220812,-0.5330005645752003,-1.2113296945816785,0.14532856543127792,-0.8721651295784376,-0.19383599957196296,1.0714197011797566,13.99993896484375,-39.36713604518489,0.33916456500323894,12,0.46000003814697976,-0.0849990844726527,-1.677498817443844,-0.11499977111816051,-0.21999931335448863,3,-0.053394342303327846,-2.4999920527697577,26.559999465942386,-4.294064849096783,26.65999984741211,1.608715843595754,26.85000038146973,-0.053394342303327846
5895,2022-12-09,26.559999465942386,26.84000015258789,26.20000076293945,26.20000076293945,288141.0,0.01296720676932761,-2.555564974595034,-0.8372056918791458,45.18950858834607,50.85817160100238,0.06061326254465982,0.24194183037902306,-1.4671981064500912,0.2034608843451693,15.190159572297027,0.639999389648441,0.37657073355500614,-0.21650037765502717,-0.8273246691134055,0.3943239138033512,-0.5219125233842163,0.08891176807416201,0.7065911530423854,47.99995422363352,-3.099495567824647,0.3054121457291896,12,0.07999992370605113,-0.4249992370605504,-2.017498970031742,-0.45499992370605824,-0.6299991607666051,4,-0.06212348086249231,1.651159489718084,26.21999931335449,-2.4999920527697577,26.559999465942386,-4.294064849096783,26.65999984741211,-0.06212348086249231
5896,2022-12-12,26.84000015258789,26.93000030517578,26.34000015258789,26.38999938964844,543357.0,0.010542194739293853,-1.145458076418896,1.250006622762134,44.378715588047015,49.688922643996094,-0.21013138045122304,-0.02849355960410449,-1.6974693821003832,-0.1079737762555979,14.398948071244671,0.5900001525878906,0.2375346741760822,0.05650033950805522,-0.5538412705957576,0.666841949611868,-0.24867046554385297,0.3616711445599634,0.40225863875839707,76.00002288818395,27.29303608416268,0.3051708050519065,12,-0.18500041961669922,-0.7049999237060547,-2.1624999046325684,-0.7350006103515625,-0.8400001525878906,0,-0.0484351426851688,-2.555564974595034,26.559999465942386,1.651159489718084,26.21999931335449,-2.4999920527697577,26.559999465942386,-0.0484351426851688
5897,2022-12-13,26.520000457763672,26.93000030517578,26.25,26.82999992370605,486667.0,-0.011922492287816389,1.6666666666666667,-0.6888865341414802,41.32233272224672,47.96834733803844,0.17533731049779888,0.26658217473881507,-1.342361384338357,0.17665564198181372,13.469360291518315,0.6800003051757812,0.05729848052864739,-0.2389993667602539,-0.8503963293705539,0.37239759585004606,-0.5446978480654039,0.06669911454489608,0.6984131424969,51.764745481268925,5.910868554383306,0.3056984813051501,12,0.13499927520751953,-0.38500022888183594,-1.7200002670288086,-0.49500083923339844,-0.5200004577636719,1,-0.017722519328446262,-1.145458076418896,26.84000015258789,-2.555564974595034,26.559999465942386,1.651159489718084,26.21999931335449,-0.017722519328446262
5898,2022-12-14,26.959999084472656,27.07999992370605,26.46999931335449,26.46999931335449,859946.0,0.016591199815766844,-1.4897995725979685,-1.5806471460478118,46.61653704031247,46.57039347570527,-0.26423004412247053,-0.16369468838287915,-1.7262632276918346,-0.2869334814739659,12.983341516561717,0.6100006103515625,-0.020552036812659935,0.18949928283691264,-0.4282205249841766,0.8072190906580019,-0.11936062107363199,0.4983591867474573,0.23504622852391677,87.99991607666051,43.801719641010656,0.3088599039105455,12,-0.3799991607666051,-0.6549997329711914,-2.1224985122680664,-1.2299995422363281,-0.9599990844726562,2,-0.034866419088655176,1.6666666666666667,26.520000457763672,-1.145458076418896,26.84000015258789,-2.555564974595034,26.559999465942386,-0.034866419088655176
5899,2022-12-15,26.43000030517578,27.04999923706055,26.43000030517578,26.79999923706055,474399.0,-0.019658709098477778,-2.351355252440917,-0.7551002137009994,40.22473277835928,45.37999335930771,0.21991768119052324,0.38609961915344826,-1.1396892539620183,0.2177501096110106,12.79590240245032,0.6199989318847692,-0.018330789804846148,-0.34049949645996236,-0.9582193042810516,0.2772203113611269,-0.649359400370507,-0.03163959254941773,0.7421440863020727,26.13633654331785,-13.029259500360421,0.3088599039105455,12,0.14999961853026988,0.05999946594238281,-1.5924997329711914,-0.7350006103515625,-0.3899993896484375,3,-0.01626940220244999,-1.4897995725979685,26.959999084472656,1.6666666666666667,26.520000457763672,-1.145458076418896,26.84000015258789,-0.01626940220244999
5900,2022-12-16,25.149999618530273,26.440000534057614,25.149999618530273,26.440000534057614,1449154.0,-0.04842984002519457,1.0000000000000056,3.4864990257028428,35.30572682186539,44.00126435128023,1.3923784929001606,1.624144628284256,0.18801504112417433,1.4575502325978142,12.760108570887377,1.2900009155273402,-0.10261837064417634,-1.541000175476075,-2.493689436347143,-0.5883109146050067,-2.017344805911609,-1.0646555450405408,1.9997018698592335,0.0,-42.29723791533933,0.47634463043553443,12,0.9650001525878906,1.1649999618530273,-0.22249984741210938,0.04500007629394531,0.8500003814697266,4,0.033797232380212705,-2.351355252440917,26.43000030517578,-1.4897995725979685,26.959999084472656,1.6666666666666667,26.520000457763672,0.033797232380212705
5901,2022-12-19,25.540000915527344,25.739999771118164,25.28000068664551,25.309999465942386,307612.0,0.015507010056164061,-2.172418329025395,-0.17829557081433153,43.253987926944106,43.36575062461697,0.8906760658025021,1.188767893258607,-0.13877351489608714,1.0368723409285536,12.53609904068838,0.5900001525878906,-0.2048387633977704,-1.0834989547729492,-2.160067843432227,-0.006930066113671529,-1.6217833991025863,-0.5452145104433122,1.529712498067795,20.207317892706257,-24.86506079253411,0.5382844443296385,12,0.5749988555908203,0.774998664855957,-0.527501106262207,-0.345001220703125,0.7199993133544957,0,0.015270140002670685,1.0000000000000056,25.149999618530273,-2.351355252440917,26.43000030517578,-1.4897995725979685,26.959999084472656,0.015270140002670685
5902,2022-12-20,25.03000068664551,25.40999984741211,25.03000068664551,25.36000061035156,356180.0,-0.019968684831634942,-1.3030257492125241,-1.4347732342623911,32.464935757920486,41.19242032876865,1.2797219719950519,1.608769001191714,0.4504488288436086,1.5119608629883459,12.00487718263204,0.5100002288818324,-0.27642351082215555,-1.4839992523193324,-2.736270963262278,-0.23172754137638663,-2.1101351077908035,-0.8578633968478613,1.9629241751470339,0.0,-42.4857074575361,0.6261358554714727,12,1.0249996185302699,1.2249994277954066,0.2424993515014613,0.16499900817870738,1.0399990081787074,1,0.03875346730901286,-2.172418329025395,25.540000915527344,1.0000000000000056,25.149999618530273,-2.351355252440917,26.43000030517578,0.03875346730901286
5903,2022-12-21,25.309999465942386,25.459999084472656,25.03000068664551,25.20000076293945,434730.0,0.011186527032189142,1.0975636987862516,-0.33332948010290997,34.942072573506636,40.410949977505354,0.8982215077797981,1.2478310660270786,0.27261238167371715,1.202475587891005,11.408104307817938,0.4299983978271449,-0.3414676060020341,-1.1120004653930629,-2.435847936269038,0.21184700548291246,-1.7739242008310505,-0.4500767299550752,1.5651499453413358,13.861335654886734,-25.640244305419312,0.6619237354379868,12,0.7450008392333949,0.9450006484985316,-0.022499084472659803,-0.11499977111816762,0.7800006866455043,2,0.027261973473610368,-1.3030257492125241,25.03000068664551,-2.172418329025395,25.540000915527344,1.0000000000000056,25.149999618530273,0.027261973473610368
5904,2022-12-22,25.09000015258789,25.540000915527344,24.96999931335449,25.1299991607666,246550.0,-0.00869218956920692,-3.0714300311305003,-0.3636316346170284,34.1509382357239,39.184442160547334,1.0516678836419224,1.3695017808084735,0.5875540479740131,1.3981159711228202,10.718711400812156,0.5700016021728551,-0.41161591416216936,-1.2249998092651353,-2.6179971659082497,0.16799754737797912,-1.9214984875866925,-0.5285011309435781,1.6744403352175397,8.163315617928784,-27.904380643469356,0.6964986783215565,12,0.9349994659423793,1.1349992752075195,0.19750022888183594,0.10499954223632812,0.8299999237060547,3,0.03626942374961484,1.0975636987862516,25.309999465942386,-1.3030257492125241,25.03000068664551,-2.172418329025395,25.540000915527344,0.03626942374961484
5905,2022-12-23,25.03000068664551,25.149999618530273,24.770000457763672,25.07999992370605,231654.0,-0.0023913696922074346,3.000020077499147,1.2500119212243705,32.765150420483806,37.89404603081809,0.9742680895206064,1.318309418335108,0.7131301238331282,1.4448163275636006,9.796350612288832,0.37999916076660156,-0.4968015651315767,-1.1714993476867654,-2.5961287667841724,0.2531300714106415,-1.883814057235469,-0.459184638138062,1.5908845072038424,26.804166281592078,-5.033152563605515,0.7123147095487029,12,0.8949995040893519,1.0949993133544886,0.2574996948242152,0.16499900817870738,0.9699993133544886,4,0.04035158614361145,-3.0714300311305003,25.09000015258789,1.0975636987862516,25.309999465942386,-1.3030257492125241,25.03000068664551,0.04035158614361145
5906,2022-12-27,24.90999984741211,25.309999465942386,24.84000015258789,25.25,137461.0,-0.004794280301295695,1.0434793425438944,6.800106813154243,33.20537132899392,36.99216143156778,0.8847485236294936,1.3724224782507477,0.8851252710656823,1.5393485821085413,9.739157064507657,0.46999931335449574,-0.5262409835381483,-1.2050002098083503,-2.72445293612963,0.3144525165129295,-1.9647265729689884,-0.4452738466477122,1.5257968728286748,18.181728106375495,-11.80763553865059,0.7597263631606398,12,1.015000343322754,1.2150001525878906,0.5275006294250488,0.0950002670288086,1.0900001525878906,1,0.04375753349115863,3.000020077499147,25.03000068664551,-3.0714300311305003,25.09000015258789,1.0975636987862516,25.309999465942386,0.04375753349115863
5907,2022-12-28,24.790000915527344,25.1200008392334,24.75,24.95000076293945,500127.0,-0.004817299583292911,-2.083318763410951,0.4705875753121775,33.078400087526546,35.48792399236934,0.8197448196458481,1.4543624494899703,1.0519604470070547,1.6241406596526566,10.762183542731325,0.37000083923339844,-0.6034417109970285,-1.253499221801757,-2.882761366813785,0.3757629232102708,-2.068130294307771,-0.43886814929574314,1.4792161784657303,5.063401160825519,-27.533045873691833,0.8146310725060146,12,1.1099987030029297,1.3249988555908203,0.8324985504150391,0.21499919891357422,1.4199981689453125,2,0.059298074185780036,1.0434793425438944,24.90999984741211,3.000020077499147,25.03000068664551,-3.0714300311305003,25.09000015258789,0.059298074185780036
5908,2022-12-29,24.899999618530273,24.959999084472656,24.70000076293945,24.70000076293945,295749.0,0.004437220610751691,-1.5999980926403963,-1.249994039529888,36.79999298095173,35.10739734821294,0.4322623205084035,1.2609466094293182,0.9897522981339506,1.4824107239335227,11.851260169557671,0.2599983215332067,-0.7078149068301265,-1.0495004653930664,-2.7163469729034233,0.6173460421172905,-1.8829237191482449,-0.21607721163788796,1.1869114241836307,23.80938324530802,-10.679239991892715,0.8334232537551777,12,0.6700010299682582,1.1900005340576172,1.0924997329711914,-0.08500003814697266,1.0500011444091761,3,0.04698795559110147,-2.083318763410951,24.790000915527344,1.0434793425438944,24.90999984741211,3.000020077499147,25.03000068664551,0.04698795559110147
5909,2022-12-30,24.309999465942386,24.95000076293945,24.309999465942386,24.95000076293945,242670.0,-0.02369478560749927,1.0,-3.200024795674016,28.5714130012243,34.359140257030596,0.770993632821984,1.7384557985021196,1.6171591999522974,2.0377250556679662,12.50536267016881,0.6400012969970632,-0.8004262458920692,-1.511500549316402,-3.271300320365011,0.2482992217322071,-2.3914004348407047,-0.6316006637920992,1.5827441376030933,0.0,-31.42544213458516,0.8798998855243044,12,0.7150001525878871,1.585000038146969,1.6824998855590785,0.5050001144409144,1.6900005340576136,4,0.0732209266042656,-1.5999980926403963,24.899999618530273,-2.083318763410951,24.790000915527344,1.0434793425438944,24.90999984741211,0.0732209266042656
5910,2023-01-02,24.59000015258789,24.85000038146973,24.26000022888184,24.26000022888184,232582.0,0.011517922369261191,-2.57575932722604,-0.5156238358491412,28.5714130012243,32.727743043061736,0.45058734939311407,1.3562991875415165,1.3930972302056546,1.7155326511280187,13.21892040010022,0.5900001525878906,-0.9577908431254158,-1.122499847412108,-2.90484431870566,0.6598446238814439,-2.0136720830588857,-0.23132761176533023,1.049504388941095,31.428586998775327,5.408483781379456,0.891172235646776,1,0.3100004196166992,1.2799997329711914,1.5674996376037598,0.2199993133544922,1.4099998474121094,0,0.05408702380858199,1.0,24.309999465942386,-1.5999980926403963,24.899999618530273,-2.083318763410951,24.790000915527344,0.05408702380858199
5911,2023-01-03,24.32999992370605,24.70000076293945,24.09000015258789,24.54999923706055,515051.0,-0.0105734130650047,1.3461455227028658,-0.6666647400514694,28.901715622591638,32.33182969469186,0.5821143946044671,1.4944484934168223,1.6871807476382834,1.9229383654834287,14.146966724595842,0.610000610351559,-1.0617868606107805,-1.256500053405766,-3.0564679096051854,0.5434678027936535,-2.1564839815054775,-0.3565161253060545,1.061193841546448,23.30093311877184,0.5151564650944742,0.8999839280997098,1,0.48500061035156605,1.3699998855590856,1.8874998092651403,0.4899997711181676,1.770000457763679,1,0.06863954301400454,-2.57575932722604,24.59000015258789,1.0,24.309999465942386,-1.5999980926403963,24.899999618530273,0.06863954301400454
5912,2023-01-04,24.739999771118164,24.739999771118164,24.26000022888184,24.440000534057614,377094.0,0.0168516172913189,2.200005086275932,-1.3636371517993877,28.48837015885337,31.61475164861928,0.1415358602460124,0.9836648576517177,1.3035136036700443,1.4604377866518305,14.78723507223173,0.4799995422363246,-1.0293995885409828,-0.7505002021789551,-2.513827855314336,1.0128274509564257,-1.6321640287466437,0.13116362438873352,0.3909552716014133,74.7126915572315,57.69025377922703,0.8816638265676903,1,0.07500076293945312,0.9200000762939453,1.4774999618530273,0.07999992370605469,1.399999618530277,2,0.05092967827561501,1.3461455227028658,24.32999992370605,-2.57575932722604,24.59000015258789,1.0,24.309999465942386,0.05092967827561501
5913,2023-01-05,24.309999465942386,24.729999542236328,24.21999931335449,24.559999465942386,327203.0,-0.017380772399107514,-1.3720924043220757,-0.8333354526149718,29.051372895366853,31.048133277468494,0.4635119845153248,1.3032777117379197,1.7399187071058684,1.836500652779332,15.623720469637092,0.5200004577636754,-1.0910077224677828,-1.068000507354732,-2.831126812146284,0.6951257974368197,-1.9495636597505062,-0.18643735495895797,0.6127645987508537,25.581297351005645,9.310525895665023,0.8815631523957751,1,0.39000034332275035,1.350000381469723,1.9800000190734828,0.5100002288818324,1.6900005340576136,3,0.0781571230057867,2.200005086275932,24.739999771118164,1.3461455227028658,24.32999992370605,-2.57575932722604,24.59000015258789,0.0781571230057867
5914,2023-01-06,24.81999969482422,24.81999969482422,24.20000076293945,24.420000076293945,248386.0,0.02097903085503261,2.099997615811953,-1.5999984741210938,46.153846153846146,32.53576613673098,-0.09925303602895141,0.7199262632678582,1.224650683269715,1.2738633322282595,17.27948629967414,0.6199989318847692,-1.0396676220501746,-0.4880002975463853,-2.221285569848476,1.2452849747557053,-1.3546429336974306,0.37864233860466,-0.7299995422363281,96.05254241967134,74.51294491173532,0.8666426361510459,1,-0.11999988555908203,0.8400001525878906,1.5924997329711914,0.0,1.4799995422363317,4,0.04552784375540808,-1.3720924043220757,24.309999465942386,2.200005086275932,24.739999771118164,1.3461455227028658,24.32999992370605,0.04552784375540808
5915,2023-01-09,24.90999984741211,24.959999084472656,24.59000015258789,24.79999923706055,393133.0,0.003626114169802186,2.5238147138964577,0.2750017881410397,42.10524554617123,33.52464104975068,-0.23251706358360025,0.5269934385049844,1.1277409036149564,1.1292989810701926,18.597433000297276,0.3699989318847656,-1.019775494713322,-0.315500164031981,-1.952255376003908,1.321255047939946,-1.1338777700179428,0.5028774419539808,-0.8053997039794929,94.25295420165304,69.54808009246199,0.8183776059859633,1,-0.30499935150146484,0.6750001907348633,1.5399999618530273,-0.09000015258789062,1.3800010681152344,0,0.04375753349115863,2.099997615811953,24.81999969482422,-1.3720924043220757,24.309999465942386,2.200005086275932,24.739999771118164,0.04375753349115863
5916,2023-01-10,25.540000915527344,25.54999923706055,24.85000038146973,24.86000061035156,436272.0,0.025291090805874994,1.0000054495912603,6.181786655569659,56.20438430441847,36.09419485162756,-0.8535102075292755,-0.216493682142886,0.49446228483660803,0.438262898016724,19.32216742916027,0.6999988555908203,-0.9610877501804183,0.3795008659362793,-1.0810611330147886,1.8400628648873472,-0.3507801335392564,1.109781865411815,-1.4011848144531243,99.25938275302748,68.4788289157181,0.730280999475534,1,-0.720001220703125,0.044999122619628906,0.909998893737793,-0.720001220703125,0.6599998474121058,1,0.018010926702551222,2.5238147138964577,24.90999984741211,2.099997615811953,24.81999969482422,-1.3720924043220757,24.309999465942386,0.018010926702551222
5917,2023-01-11,26.04999923706055,26.18000030517578,25.53000068664551,25.53000068664551,243821.0,0.01996861015079876,-1.500005501982534,0.7647034074207009,58.525346432223834,38.50812301288002,-1.3030069463589697,-0.8047696695603115,-0.00940880879160133,-0.13106313273363668,20.321093361265106,0.6499996185302699,-0.87365909434061,0.9129992485046436,-0.46844308036905247,2.2944415773783398,0.2222780840677956,1.6037204129414917,-1.8265121478271524,93.43428797117804,58.013813797913734,0.6907211644368477,1,-0.9149990081787145,-0.46499919891357777,0.4000005722045863,-1.2299995422363317,0.320001602172848,2,0.0019194297840148256,1.0000054495912603,25.540000915527344,2.5238147138964577,24.90999984741211,2.099997615811953,24.81999969482422,0.0019194297840148256
5918,2023-01-12,26.020000457763672,26.34000015258789,25.96999931335449,26.01000022888184,331548.0,-0.00115158465164944,-7.22205268400138,0.019231262998426937,61.20482913364041,42.13405813870403,-1.2263973060527995,-0.8946744257653663,0.03133061600712139,-0.1579753992421118,21.198179850782545,0.370000839233402,-0.776951114497237,0.9300004005432143,-0.23772370773577833,2.097724508822207,0.34613834640371977,1.5138624546827089,-1.6399923112548827,85.04673896767848,44.270834757393985,0.583862054139496,1,-0.8050003051757812,-0.4350004196166992,0.42999935150146484,-1.2000007629394531,0.7399997711181676,3,0.004611795917511818,-1.500005501982534,26.04999923706055,1.0000054495912603,25.540000915527344,2.5238147138964577,24.90999984741211,0.004611795917511818
5919,2023-01-13,26.0,26.229999542236328,25.899999618530273,26.01000022888184,270101.0,-0.0007686570873101095,-2.1428415727377588,-1.0000000000007105,61.80048198854379,45.826176915072864,-1.0520993106669962,-0.9576388967324512,0.07785739649792589,-0.19893314776064486,22.15364535852859,0.3299999237060547,-0.6636678952418471,0.9314999580383301,-0.1445803838293358,2.007580299905996,0.39345978710449714,1.469540128972163,-1.4239926528832996,80.57141985212054,36.45727967386018,0.5380401709338325,1,-0.7849998474121094,-0.41499996185302734,0.4499998092651367,-1.1800003051757812,0.8500003814697301,4,0.0,-7.22205268400138,26.020000457763672,-1.500005501982534,26.04999923706055,1.0000054495912603,25.540000915527344,0.0
5920,2023-01-16,26.0,26.1299991607666,25.86000061035156,26.0,156655.0,0.0,1.0769253341549931,-0.0,63.65915709486268,49.688114856436314,-0.9287223524775285,-0.9388281400504646,0.10106205694948045,-0.25811514757529963,21.97386792273267,0.2699985504150426,-0.5796284833989169,0.8889999389648438,-0.264957302206998,2.0429571801366855,0.3120213183789211,1.4659785595507664,-1.2475933723361798,77.1811943076515,28.55631731780224,0.576978620585921,1,-0.7299995422363281,-0.41499996185302734,0.4074997901916504,-1.1800003051757812,0.06999969482421875,0,0.011538432194636572,-2.1428415727377588,26.0,-7.22205268400138,26.020000457763672,-1.500005501982534,26.04999923706055,0.011538432194636572
5921,2023-01-17,25.93000030517578,26.01000022888184,25.56999969482422,26.0,325899.0,-0.0026922959547776015,8.777773068282272,-100.0,64.46700237305235,53.68574065801397,-0.6793339517477506,-0.8834052280034541,0.2010237599922995,-0.23888470454460276,21.569441007049758,0.44000053405762074,-0.3851335196769874,0.7995002746582038,-0.3973637799007399,1.9963643292171476,0.20106824737873197,1.3979323019376757,-1.0188343250195544,49.38270151387045,-4.556092078159324,0.5984320272794716,1,-0.6599998474121094,-0.3450002670288086,0.45749950408935547,-1.1100006103515625,0.1399993896484375,1,0.013883555962770355,1.0769253341549931,26.0,-2.1428415727377588,26.0,-7.22205268400138,26.020000457763672,0.013883555962770355
5922,2023-01-18,26.0,26.0,25.68000030517578,25.84000015258789,526285.0,0.0026995639799605176,3.0,-2.285722070844687,64.10257037261282,57.58031815548574,-0.6166544694840113,-0.9244036497057913,0.15790393838261707,-0.3463496184600743,20.813846829292928,0.31999969482421875,-0.19584343146103578,0.8210000038146958,-0.43582825808893233,2.077828265718324,0.19258587286288176,1.44941413476651,-0.9459506026006075,55.84416227811604,-1.8270724958834066,0.6284141309518133,1,-0.7299995422363281,-0.41499996185302734,0.39499998092651367,-1.1800003051757812,0.11000061035155895,2,0.0076923370361325905,8.777773068282272,25.93000030517578,1.0769253341549931,26.0,-2.1428415727377588,26.0,0.0076923370361325905
5923,2023-01-19,26.0,26.0,25.70000076293945,25.979999542236328,311225.0,0.0,28.99923707800913,0.12500298023508094,75.52871309265385,60.84419225979771,-0.3930509567070857,-0.9170792008409414,0.16696241116554944,-0.37349720099296135,20.122981637798127,0.2999992370605504,0.024451107221203472,0.7864999771118164,-0.5222766463407673,2.0952766005644,0.13211166538552277,1.44088828883811,-0.8173555270817587,65.15157645290871,0.17766303256924232,0.6543883117262926,1,-0.5349998474121094,-0.41499996185302734,0.39499998092651367,-1.1800003051757812,0.11000061035155895,3,0.014230801508976931,3.0,26.0,8.777773068282272,25.93000030517578,1.0769253341549931,26.0,0.014230801508976931
5924,2023-01-20,26.0,26.15999984741211,25.8700008392334,26.0,316674.0,0.0,-1.2307760024648973,0.0,73.26733358848585,64.30664648672155,-0.23251700263691077,-0.8910956941793451,0.16395720558271165,-0.4020380866833264,19.68790452797582,0.28999900817871094,0.2315881190314606,0.7409999847412116,-0.6122170164023686,2.094216985884792,0.06439148416941975,1.4176084853130035,-0.7016199591147938,72.88138880806905,3.512852168280446,0.6766085005717904,1,-0.4049997329711914,-0.43000030517578125,0.44249963760375977,-1.1800003051757812,0.43000030517578125,4,0.029230778033916938,28.99923707800913,26.0,3.0,26.0,8.777773068282272,25.93000030517578,0.029230778033916938
5925,2023-01-23,26.040000915527344,26.170000076293945,25.920000076293945,26.0,259585.0,0.0015384967510516656,-1.4999904632932155,100.0,80.42706969426081,66.99805597448182,-0.10657842893304448,-0.8975690929883022,0.12490012877413648,-0.47414982944727413,18.952934981394908,0.25,0.4828621818514698,0.7305008888244622,-0.6615592194113553,2.1225609970602797,0.03447083470655343,1.426530942942371,-0.6374588634718705,78.3334869807644,3.008092824600112,0.696030054117909,1,-0.10500049591064453,-0.7750005722045898,0.4949989318847656,-1.220001220703125,0.019998550415042615,0,0.031105969180645898,-1.2307760024648973,26.0,28.99923707800913,26.0,3.0,26.0,0.031105969180645898
5926,2023-01-24,26.0,26.06999969482422,25.88999938964844,25.90999984741211,324420.0,-0.001536133414783869,-1.7692127116406964,2.2499523173755485,75.81967117004088,68.91964761201706,0.006185865084745501,-0.8134259019660419,0.14573437724985894,-0.46458291845863897,18.5097271576645,0.1800003051757777,0.6000286169982054,0.6359999656677253,-0.7754184095257344,2.047418340861185,-0.06970922192900275,1.3417091532644534,-0.5037121378912843,65.30609067306082,-9.679717590446415,0.7057091875967297,1,-0.04500007629394531,-0.7849998474121094,0.21499967575073242,-1.1800003051757812,0.0,1,0.0026922959547777126,-1.4999904632932155,26.040000915527344,-1.2307760024648973,26.0,28.99923707800913,26.0,0.0026922959547777126
5927,2023-01-25,26.26000022888184,26.26000022888184,25.959999084472656,26.07999992370605,215013.0,0.010000008803147775,2.33334039757546,2.000000000000079,92.95154999353001,72.44706104089366,-0.2468521961540695,-1.0094034700342185,-0.14080020678621707,-0.7507804989274014,18.05725539822167,0.30000114440918324,0.7478918271541986,0.8225002288818395,-0.6159038687128344,2.2609043264765134,0.10329818008450431,1.5417022776791747,-0.6793411377252063,100.0,17.989696634746082,0.7192020487973366,1,-0.34500026702881215,-1.0450000762939489,-0.04500055313110707,-1.4400005340576207,-0.10000038146973012,2,-0.007235359192748647,-1.7692127116406964,26.0,-1.4999904632932155,26.040000915527344,-1.2307760024648973,26.0,-0.007235359192748647
5928,2023-01-26,26.06999969482422,26.31999969482422,25.90999984741211,26.29999923706055,271684.0,-0.007235359192748647,2.0370307577106206,-1.2777730682829347,82.05126951119053,74.69714854340997,-0.054773421201300465,-0.7665569724758967,0.028937708432287934,-0.5909028623398882,17.550003006189414,0.4099998474121094,0.7825771028730415,0.5739996910095222,-0.8675261342214995,2.015525516240544,-0.14676322160598687,1.2947626036250313,-0.4134064975244591,44.44430315900122,-34.31131369287603,0.7207629126155107,1,-0.125,-0.8549995422363281,0.08500051498413086,-1.25,0.15999984741210938,3,0.0015343657842574743,2.33334039757546,26.26000022888184,-1.7692127116406964,26.0,-1.4999904632932155,26.040000915527344,0.0015343657842574743
5929,2023-01-27,26.09000015258789,26.540000915527344,26.04999923706055,26.15999984741211,552056.0,0.0007671828921287371,-5.533289252835825,0.3043471049707216,81.38296900966029,76.66646097838748,-0.06779405676147121,-0.6812972749760817,-0.0018393806758894016,-0.636585241744207,16.61212744846451,0.4900016784667933,0.7673254067588324,0.505000114440918,-0.8451112358615944,1.8551114647434304,-0.17005556071033823,1.1800557895921742,-0.36506625975931684,30.76927591347075,-44.12474408480654,0.6750556751512568,1,-0.034999847412109375,-0.7749996185302734,0.06500005722045898,-1.2700004577636719,0.15999984741210938,4,0.0007665947737329759,2.0370307577106206,26.06999969482422,2.33334039757546,26.26000022888184,-1.7692127116406964,26.0,0.0007665947737329759
5930,2023-01-30,25.920000076293945,26.13999938964844,25.78000068664551,26.059999465942386,530239.0,-0.006515909363729255,1.3999974568619653,2.0000000000000506,63.38025142077304,76.54571087257868,0.10020194282819617,-0.4285184364240777,0.14519271941723133,-0.496869474250353,15.294239588491335,0.3599987030029297,0.7374336073013517,0.2685000419616692,-1.0040488622763597,1.5410489461996981,-0.36777441015734524,0.9047744940806837,0.6200008392333984,18.420966774498375,-51.185471619688876,0.6362744521190143,1,0.1900005340576172,-0.6049995422363281,0.20499944686889648,-1.1000003814697266,0.28999900817871094,0,0.019675934698328845,-5.533289252835825,26.09000015258789,2.0370307577106206,26.06999969482422,2.33334039757546,26.26000022888184,0.019675934698328845
5931,2023-01-31,26.0,26.0,25.729999542236328,25.809999465942386,479054.0,0.0030864168005624304,1.8421020930582743,-1.3571525885557985,47.47479028833653,74.69817975210353,0.034839428649490856,-0.3973643249375023,0.037845199831853193,-0.6025251507811227,13.624459132117606,0.2700004577636719,0.7072129637325908,0.26499996185302876,-0.8521112620221167,1.3821111857281743,-0.29355565008454576,0.8235555737906033,0.5400009155273438,33.33333333333333,-31.88514560948512,0.5585556119375735,1,0.12000083923339844,-0.6849994659423828,0.02500009536743164,-1.1800003051757812,0.20000076293944957,1,0.0023076717670149627,1.3999974568619653,25.920000076293945,-5.533289252835825,26.09000015258789,2.0370307577106206,26.06999969482422,0.0023076717670149627
5932,2023-02-01,26.0,26.07999992370605,25.65999984741211,25.78000068664551,372092.0,0.0,1.2105315993153833,1.1578878682929308,48.95831263733863,71.74591303484627,0.038933725859884305,-0.31423951088355295,-0.0007047557353487832,-0.6202981163726733,12.037929534170463,0.42000007629394176,0.6682711531829106,0.20199995040893626,-0.8166185650808053,1.2206184658986778,-0.30730930733593453,0.711309208153807,0.5076008605957014,38.63633408037731,-23.079531077883765,0.5093092577448716,2,0.10000038146972656,-0.6849994659423828,0.02500009536743164,-0.880000114440918,0.13999938964844105,2,0.0,1.8421020930582743,26.0,1.3999974568619653,25.920000076293945,-5.533289252835825,26.09000015258789,0.0
5933,2023-02-02,26.209999084472656,26.29999923706055,25.940000534057614,26.1299991607666,449218.0,0.008076887864332916,1.769218354546434,0.3636371517994215,59.13038286241229,70.17514073194921,-0.1543789390906909,-0.3948406970714089,-0.2453517600016788,-0.8379281967632828,10.47949559292149,0.3599987030029368,0.6357160902239798,0.31699905395507955,-0.4374432316199055,1.0714413395300646,-0.060222088832414755,0.6942201967425738,0.24674571533202894,62.49983744207519,3.038161998933191,0.37722114278749325,2,-0.10999870300292969,-0.8949985504150391,-0.2024993896484375,-0.9299993515014648,-0.15999984741210582,3,-0.0019076397866097938,1.2105315993153833,26.0,1.8421020930582743,26.0,1.3999974568619653,25.920000076293945,-0.0019076397866097938
5934,2023-02-03,25.95000076293945,26.18000030517578,25.86000061035156,26.1200008392334,311755.0,-0.009919814216522993,1.2069019948304343,-2.1250029802351253,48.22697721732673,66.59735267895654,0.10927227862710609,-0.048322425018906046,-0.026315957751947394,-0.5913016824040973,9.014921746863063,0.3499984741210973,0.5932277288168706,0.0005006790161097285,-0.5598928412052366,0.5608941992374561,-0.27969608109456345,0.2806974391267829,0.458939339721681,45.312686264691756,-11.415698985489193,0.2801967601106732,2,0.149999618530277,-0.6350002288818324,-0.12000036239623668,-0.4350013732910121,0.2999992370605504,4,0.010789933374366623,1.769218354546434,26.209999084472656,1.2105315993153833,26.0,1.8421020930582743,26.0,0.010789933374366623
5935,2023-02-06,26.0,26.040000915527344,25.729999542236328,25.84000015258789,219489.0,0.0019267528165916037,1.5833267106413416,-0.9411751506243562,52.517975739612474,64.00827540890894,0.05923097066842331,-0.013148761459824243,-0.11979792164338576,-0.6412650045203847,7.74012079532774,0.3100013732910156,0.5131425407909767,-0.004000091552732954,-0.27710263498509136,0.26910245187962545,-0.14055136326891216,0.13255118016344625,0.36400368734619093,53.125074505876725,-4.345257833937389,0.1365512717161786,2,0.10000038146972656,-0.6849994659423828,-0.5400004386901855,-0.4850006103515625,0.9500007629394496,0,0.009615384615384581,1.2069019948304343,25.95000076293945,1.769218354546434,26.209999084472656,1.2105315993153833,26.0,0.009615384615384581
5936,2023-02-07,26.0,26.229999542236328,25.959999084472656,26.07999992370605,175498.0,0.0,-2.3749687079046815,-0.4999999999999778,50.0,59.23588096518339,0.06619173918204524,0.024327471407588064,-0.14290014509994364,-0.6540024317564672,8.014221401402477,0.2700004577636719,0.4476894973589367,-0.02700004577636861,-0.19142539523274493,0.13742530368000772,-0.10921272050455855,0.05521262895182133,0.32176345695014774,53.125074505876725,-4.362962053896922,0.08221267472818847,2,0.10000038146972656,-0.6849994659423828,-0.6149997711181641,-0.4549999237060547,0.32999992370605113,1,0.008076887864332916,1.5833267106413416,26.0,1.2069019948304343,25.95000076293945,1.769218354546434,26.209999084472656,0.008076887864332916
5937,2023-02-08,26.10000038146973,26.20000076293945,25.979999542236328,26.07999992370605,216278.0,0.0038461685180666283,1.0000000000000322,-0.2500059604702618,53.52114000341182,56.065866575430206,-0.06581226832385667,-0.07561152485829226,-0.25177712533745833,-0.760060877743328,8.129044963695994,0.22000122070312145,0.3602521259668876,0.07050027847290252,-0.09689124764275547,0.23789180458856052,-0.013195484584926476,0.15419604153073152,0.1820572589081344,64.91246268956401,8.047072654636239,0.0836957630578283,2,-3.552713678800501e-15,-0.7299995422363317,-0.8425002098083532,-0.5550003051757848,0.6900005340576136,2,0.003831432184220107,-2.3749687079046815,26.0,1.5833267106413416,26.0,1.2069019948304343,25.95000076293945,0.003831432184220107
5938,2023-02-09,26.13999938964844,26.29999923706055,26.059999465942386,26.239999771118164,206356.0,0.001532529026593732,1.1818229107964235,-4.999904634749143,54.794502652000176,53.11159253569019,-0.10598283212611648,-0.11189656267003656,-0.3184242366392418,-0.8077032569304521,8.062440802120063,0.23999977111816406,0.302113360686981,0.1044993400573766,-0.06991365814915795,0.27891233826391115,0.017292840954109323,0.19170583916064388,-0.4799995422363317,71.92983630255267,16.384377156824428,0.0872064991032681,2,-0.15999984741211293,-0.7699985504150426,-0.9024991989135778,-0.5949993133544957,0.5200004577636683,3,0.0,1.0000000000000322,26.10000038146973,-2.3749687079046815,26.0,1.5833267106413416,26.0,0.0
5939,2023-02-10,26.0,26.1200008392334,25.78000068664551,26.1200008392334,222687.0,-0.0053557533633257215,4.666629579591453,1.2000038146827563,48.717917367659155,51.482444307566425,0.02224697285846844,0.02962153866865691,-0.21015059923064783,-0.6730454829971251,7.845738404675828,0.3599987030029297,0.17424268985020674,-0.03550004959106445,-0.209913047797599,0.1389129486154701,-0.12270654869433173,0.05170644951220282,-0.3272001647949203,47.36852672297223,-5.075693950895236,0.0872064991032681,2,-0.020000457763671875,-0.6299991607666016,-0.820000171661377,-0.21500015258789062,0.9599990844726562,4,0.0019230475792519908,1.1818229107964235,26.13999938964844,1.0000000000000322,26.10000038146973,-2.3749687079046815,26.0,0.0019230475792519908
5940,2023-02-13,26.29999923706055,26.32999992370605,25.739999771118164,26.06999969482422,331399.0,0.011538432194636572,3.068953723922098,-1.9166494476675175,58.24175593847004,52.67877382424793,-0.24382117870656828,-0.2600848187711584,-0.5358198830626719,-0.9674351389414397,7.8825191484992505,0.5900001525878871,0.10665255448375532,0.2494992256164572,0.03989102681619627,0.45910742441671815,0.14469512621632674,0.3543033250165877,-0.6146554138183618,94.91513917175949,42.27622150268945,0.10480409940013041,2,-0.3049993515014684,-0.7349987030029332,-1.1199994087219274,-0.514999389648441,0.5100002288818359,0,-0.0019011117304555958,4.666629579591453,26.0,1.1818229107964235,26.13999938964844,1.0000000000000322,26.10000038146973,-0.0019011117304555958
5941,2023-02-14,26.290000915527344,26.46999931335449,26.209999084472656,26.3799991607666,211741.0,-0.00038016432788023913,-1.0799859620211354,-0.39129749722189366,50.95543954835742,52.90067681436112,-0.21049607334962417,-0.2337160439402055,-0.5547160816552363,-0.9491140099675235,8.648654440730896,0.2600002288818324,0.03929672782831872,0.22150087356567383,-0.005634406154172211,0.44863615328551987,0.10793323370575081,0.33506851342559685,-0.5788708482666003,75.34266976719918,27.50926573049898,0.1135676398599235,2,-0.1900014877319336,-0.5950002670288086,-1.1950006484985352,-0.5050010681152344,0.4499988555908203,1,0.025104595832185606,3.068953723922098,26.29999923706055,4.666629579591453,26.0,1.1818229107964235,26.13999938964844,0.025104595832185606
5942,2023-02-15,26.20000076293945,26.70000076293945,26.04999923706055,26.32999992370605,493912.0,-0.0034233605726022853,-2.0232473552308328,1.4444632828229311,54.42182431555709,52.37750364248832,-0.09961823973321415,-0.1348794202015604,-0.4891267790153542,-0.8456413935068703,9.627724445032985,0.6500015258788991,0.03129221110137692,0.12150068283080628,-0.1104951139795105,0.3534964796411231,0.005502784425647889,0.23749858123596468,-0.4600009918212855,47.916720476359636,-0.3311146529898039,0.11599789840515867,2,0.014999389648441053,-0.0850000381469691,-0.9975008964538539,-0.4150009155273402,0.7999992370605504,2,0.004961799884772855,-1.0799859620211354,26.290000915527344,3.068953723922098,26.29999923706055,4.666629579591453,26.0,0.004961799884772855
5943,2023-02-16,26.3700008392334,26.6299991607666,26.21999931335449,26.61000061035156,421526.0,0.006488552341357812,1.9286030558791527,1.8461640036973186,58.64203272411719,53.53473203213171,-0.2732728094138146,-0.2906399563041404,-0.6788417839557539,-1.0018420643726529,10.65970460895192,0.429998397827152,0.049491700699604735,0.27300071716308594,0.010374252310136,0.5356271820160359,0.14168748473661097,0.4043139495895609,-0.5532009887695324,65.62504346167549,14.539784423032579,0.13131323242647486,2,-0.1550006866455078,-0.2350006103515625,-1.0100007057189941,-0.5850009918212891,0.4799995422363317,3,0.015927192374945554,-2.0232473552308328,26.20000076293945,-1.0799859620211354,26.290000915527344,3.068953723922098,26.29999923706055,0.015927192374945554
5944,2023-02-17,26.76000022888184,26.86000061035156,26.239999771118164,26.32999992370605,378175.0,0.014789509944504786,-1.0327876028716396,-1.7916696469018036,72.82618385671577,55.79119960069875,-0.5993150549367847,-0.654330548940063,-1.0734698562970557,-1.3582299323347193,11.567170673195209,0.6200008392333949,0.0779822457993049,0.6250000953674366,0.23326972737084262,1.0167304633640306,0.4291349113691396,0.8208652793657336,-0.8725443054199253,91.07140120196993,34.37322353113661,0.1958651839982976,2,-0.4600000381469762,-0.5450000762939489,-1.3600001335144078,-0.9750003814697301,0.3400001525878906,4,-0.0037369350005386215,1.9286030558791527,26.3700008392334,-2.0232473552308328,26.20000076293945,-1.0799859620211354,26.290000915527344,-0.0037369350005386215
5945,2023-02-20,26.85000038146973,26.920000076293945,26.71999931335449,26.79999923706055,478191.0,0.003363234372874002,1.1052652712945998,0.11628164865775788,72.97307328680729,58.34376329923288,-0.6214108299564174,-0.7173131795574221,-1.178109213444447,-1.4131152853656062,12.5430075800392,0.20000076293945668,0.08112267476388979,0.6745002746582074,0.1722326206669642,1.1767679286494506,0.423366447662584,0.9256341016538308,-0.8652899893188497,91.9540658275806,30.966096590929325,0.2511338269956221,2,-0.5200004577636754,-0.6050004959106481,-1.4500002861022985,-1.0650005340576207,0.6099987030029261,0,0.004096785900935762,-1.0327876028716396,26.76000022888184,1.9286030558791527,26.3700008392334,-2.0232473552308328,26.20000076293945,0.004096785900935762
5946,2023-02-21,26.06999969482422,27.1299991607666,25.59000015258789,26.81999969482422,744409.0,-0.02905030449026813,1.248175487348839,-14.999656685103949,51.330795997313736,58.10039174299977,0.18949047601251578,0.07188624013943468,-0.4311398762145444,-0.6093642018308145,13.024892336338494,1.539999008178711,0.10286415114440928,-0.10900039672851491,-0.607076872307104,0.3890760788500742,-0.35803863451781126,0.14003784106078143,0.8500003814697266,31.168821517878925,-31.297886860394257,0.2490382377892946,2,0.28999996185302734,0.2799997329711914,-0.6424994468688965,-0.2849998474121094,1.5400009155273402,1,0.028385108545478044,1.1052652712945998,26.85000038146973,-1.0327876028716396,26.76000022888184,1.9286030558791527,26.3700008392334,0.028385108545478044
5947,2023-02-22,26.06999969482422,26.09000015258789,25.690000534057614,25.95000076293945,269802.0,0.0,4.000000000000044,-0.1599985758463589,47.10744387889415,57.24627410154354,0.20650338263056156,0.05999817404103425,-0.45453613558682093,-0.5912805141939863,13.102871745907263,0.399999618530277,0.1153818752784801,-0.09950037002563406,-0.598319161685172,0.39931842163390385,-0.348909765855403,0.1499090258041349,1.0599994659423828,31.168821517878925,-30.000985944386144,0.24940939582976976,2,0.28999996185302734,0.28999996185302734,-0.6424994468688965,-0.2849998474121094,1.8899993896484375,2,0.025700041585614786,1.248175487348839,26.06999969482422,1.1052652712945998,26.85000038146973,-1.0327876028716396,26.76000022888184,0.025700041585614786
5948,2023-02-23,26.11000061035156,26.209999084472656,26.0,26.11000061035156,182627.0,0.0015343657842574743,1.1000228885327705,0.0,53.63636521268696,57.79276830654663,0.18081417847153602,0.024398609847519737,-0.5321355175503335,-0.6052770006078241,12.953995286932422,0.20999908447265625,0.135085483049032,-0.061499500274660335,-0.5589574055286377,0.43595840497931704,-0.3102284529016508,0.18722945235233013,1.0199985504150426,33.76628523797882,-28.19447185300217,0.24872895262698871,2,0.24999904632568715,0.24999904632568715,-0.6825003623962367,-0.3250007629394496,1.639999389648441,3,0.03408653270178763,4.000000000000044,26.06999969482422,1.248175487348839,26.06999969482422,1.1052652712945998,26.85000038146973,0.03408653270178763
5949,2023-02-24,26.11000061035156,26.32999992370605,26.06999969482422,26.149999618530273,180817.0,0.0,-3.3333068425653067,-100.0,52.558156452434105,57.16125725254263,0.2213343629387765,0.027377478358847185,-0.5534231240864251,-0.5762941528929133,12.229161354945186,0.2600002288818324,0.1427068318783924,-0.06249952316284535,-0.5593476287416053,0.43434858241591456,-0.31092357595222353,0.18592452962653283,0.9891985702514674,33.76628523797882,-28.101272576121104,0.24842405278937937,2,0.24999904632568715,0.24999904632568715,-0.5850005149841273,-0.3250007629394496,1.6499996185302805,4,0.028341622130211297,1.1000228885327705,26.11000061035156,4.000000000000044,26.06999969482422,1.248175487348839,26.06999969482422,0.028341622130211297
5950,2023-02-27,26.43000030517578,26.43000030517578,26.239999771118164,26.239999771118164,205110.0,0.012255828699496707,1.0,-4.750131133469608,58.70446876037642,58.022260498322524,-0.08748542743552079,-0.2660982330837385,-0.8501663442240499,-0.8627609115760535,12.267969911859499,0.3199996948242223,0.15397504131518147,0.23200016021728587,-0.2626279803655649,0.7266283008001366,-0.015313910074137738,0.47931423050870947,0.6390148948669427,54.545499583231674,-8.079774743458032,0.24731407029142505,2,-0.07000064849853516,-0.07000064849853516,-0.8475003242492676,-0.6450004577636719,1.529998779296875,0,0.025349983676040466,-3.3333068425653067,26.11000061035156,1.1000228885327705,26.11000061035156,4.000000000000044,26.06999969482422,0.025349983676040466
5951,2023-02-28,26.059999465942386,26.32999992370605,26.0,26.26000022888184,675511.0,-0.01399927487556396,-1.0625014901174725,-1.052632635647242,49.27005571689913,57.4498417651383,0.27542227281555753,0.114498485709003,-0.4733018052954918,-0.456088432464302,12.496783176241863,0.43000030517578125,0.18013975326715226,-0.14100065231322745,-0.6312811029100551,0.34927979828360023,-0.3861408776116413,0.10413957298518639,0.9794354331512416,49.99987112505323,-11.826498133764943,0.24514022529841445,2,0.30000019073485973,0.30000019073485973,-0.4599990844726598,-0.274999618530277,2.4200000762939418,1,0.05372216604838842,1.0,26.43000030517578,-3.3333068425653067,26.11000061035156,1.1000228885327705,26.11000061035156,0.05372216604838842
5952,2023-03-01,26.0,26.46999931335449,25.93000030517578,26.059999465942386,523111.0,-0.0023023586788940564,-4.400020980954979,0.299996185317304,47.46377763065688,56.20781342142049,0.33980193970892003,0.18392803778835543,-0.3905529769360143,-0.34917492698837904,12.434789300292174,0.5399990081787074,0.16196658476754067,-0.2010001182556138,-0.6912805688524415,0.28928033234121386,-0.44614034355402765,0.044140107042800025,1.0104462041635145,12.962930258022443,-45.61971382215019,0.24514022529841445,3,0.3599996566772461,0.3599996566772461,-0.41499996185302734,-0.21500015258789062,2.739999771118164,2,0.061923100398136866,-1.0625014901174725,26.059999465942386,1.0,26.43000030517578,-3.3333068425653067,26.11000061035156,0.061923100398136866
5953,2023-03-02,26.15999984741211,26.29999923706055,25.82999992370605,25.93000030517578,311126.0,0.006153840285081147,-1.186041766469719,-3.833359824522137,52.87769636094186,53.991314810778945,0.16414207143161264,0.021070614561487844,-0.534501785708084,-0.451912468207361,11.95638081686124,0.4699993133544993,0.16435404113792274,-0.038500308990478516,-0.5290973492885236,0.45209673130756656,-0.28379882913950283,0.2067982111585458,0.8220374357198921,51.562537252939066,-8.090026679366787,0.24529852014902329,3,0.19999980926513672,0.19999980926513672,-0.5949997901916504,-0.375,2.1800003051757812,3,0.06880731068653323,-4.400020980954979,26.0,-1.0625014901174725,26.059999465942386,1.0,26.43000030517578,0.06880731068653323
5954,2023-03-03,26.229999542236328,26.420000076293945,26.1299991607666,26.34000015258789,698048.0,0.002675829328460111,1.1481512878113564,-0.47826447514636855,48.627456553577005,51.286246284864475,0.01235477396747342,-0.028329179465718113,-0.5802137811709542,-0.46701456039911804,11.608739067843674,0.29000091552734375,0.1693093255303566,0.017499446868896484,-0.4590177892902858,0.4940166830280788,-0.22075917121069466,0.25575806494848763,0.7241969982847927,62.500000000000554,7.006032263377527,0.23825861807959137,3,0.13000011444091797,0.13000011444091797,-0.6499996185302734,-0.44499969482421875,2.3900012969970703,4,0.05794893192110506,-1.186041766469719,26.15999984741211,-4.400020980954979,26.0,-1.0625014901174725,26.059999465942386,0.05794893192110506
5955,2023-03-06,26.25,26.3700008392334,26.06999969482422,26.25,235934.0,0.0007625031686129269,1.4999920527696098,-0.0,49.21873253771109,51.05157256713085,-0.11365861155719159,-0.030187689424000297,-0.5732591147104884,-0.4466125860078236,11.641199273089086,0.3000011444091797,0.15250241289868072,0.02499990463256907,-0.4410475664103366,0.49104737567547474,-0.20802383088888377,0.2580236401540219,0.6769126127624574,65.62507450587758,12.119612959905169,0.23302373552145247,3,-0.17000007629394887,0.1099996566772461,-0.5649995803833008,-0.4650001525878906,2.329999923706051,0,0.0575238182431177,1.1481512878113564,26.229999542236328,-1.186041766469719,26.15999984741211,-4.400020980954979,26.0,0.0575238182431177
5956,2023-03-07,26.209999084472656,26.649999618530273,26.20000076293945,26.20000076293945,519101.0,-0.0015238444010416963,-89.01487981680053,100.0,50.199169582146695,51.39509764527002,-0.057787305766119346,0.027776611855767186,-0.5023435552358322,-0.3727378719085124,11.387520037438698,0.44999885559082387,0.0667615744451524,-0.025500965118407493,-0.4795114383687249,0.4285095081319099,-0.25250620174356797,0.20150427150675299,0.6901752790863114,46.341378315764246,-7.545877614542604,0.22700523662515934,3,0.030000686645507812,0.15000057220458984,-0.4974985122680664,-0.4249992370605469,1.7900009155273438,1,0.06676841133644817,1.4999920527696098,26.25,1.1481512878113564,26.229999542236328,-1.186041766469719,26.15999984741211,0.06676841133644817
5957,2023-03-08,26.20000076293945,26.270000457763672,26.0,26.07999992370605,841581.0,-0.00038146973988750776,1.0769247698345177,12.002098435707296,46.382977687271115,50.58916569800159,-0.03063013878587384,0.04811786597794665,-0.45704086203828,-0.3309750642792828,10.944663965694748,0.2700004577636719,-0.0343781575120623,-0.04049930572510263,-0.4904106904798624,0.40941207902965715,-0.2654549981024843,0.18445638665227904,0.6739701164000955,45.12207035793019,-6.979687156207987,0.22495569237738006,3,0.03999900817871449,0.15999889373779652,-0.48250007629394176,-0.4150009155273402,1.9200000762939489,2,0.0870228516375462,-89.01487981680053,26.209999084472656,1.4999920527696098,26.25,1.1481512878113564,26.229999542236328,0.0870228516375462
5958,2023-03-09,26.13999938964844,26.35000038146973,26.059999465942386,26.35000038146973,236385.0,-0.002290128684877102,1.7619004368715998,-1.749996026384805,34.653462541888445,48.59975526349651,0.03807841814086643,0.11396213730713001,-0.36525056812632783,-0.2398743311815288,10.30826523100375,0.29000091552734375,-0.03429639982245192,-0.10050067901611115,-0.5504120637708709,0.34941070573864863,-0.3254563713934928,0.12445501336127052,0.70829207515607,21.538380278590985,-24.57506614865092,0.22495569237738006,3,0.10000038146972301,0.22000026702880504,-0.4324989318847692,-0.3549995422363317,1.9000015258789027,3,0.09946443925700077,1.0769247698345177,26.20000076293945,-89.01487981680053,26.209999084472656,1.4999920527696098,26.25,0.09946443925700077
5959,2023-03-10,26.04999923706055,26.34000015258789,25.940000534057614,26.09000015258789,359315.0,-0.003443005152614198,-2.0769400061621863,0.19047965050270332,30.198014660128806,45.432371474580115,0.13261856976979658,0.21913535043848142,-0.22483150750642977,-0.12121782951609461,10.41497249679106,0.399999618530277,-0.022707528027705592,-0.1930007934570277,-0.6378121656033002,0.25181057868924484,-0.4154064795301622,0.029404892616106793,0.7731264014996277,15.492795048410033,-23.796745093963544,0.2224056860731358,3,0.19000053405761363,0.31000041961669567,-0.34249877929687855,-0.26499938964844105,2.2700004577636683,4,0.08790790720137243,1.7619004368715998,26.13999938964844,1.0769247698345177,26.20000076293945,-89.01487981680053,26.209999084472656,0.08790790720137243
5960,2023-03-13,26.25,26.54999923706055,25.51000022888184,26.209999084472656,742792.0,0.0076775726985403026,2.249999999999964,-1.0000000000000888,56.25000000000003,46.207920839369095,-0.10683524341209605,0.016017959428296535,-0.38007644745572833,-0.2839230946756679,10.358317441778834,1.039999008178711,-0.027231985397246916,0.009499931335447798,-0.4345239154865723,0.4535237781574679,-0.21251199207556226,0.23151185474645786,0.5484631288407336,64.91229537819052,23.579522601911115,0.22201192341101,3,-0.1700000762939453,0.06999969482421875,-0.5424995422363281,-0.4650001525878906,2.25,0,0.09028574625651031,-2.0769400061621863,26.04999923706055,1.7619004368715998,26.13999938964844,1.0769247698345177,26.20000076293945,0.09028574625651031
5961,2023-03-14,26.95000076293945,26.959999084472656,26.229999542236328,26.229999542236328,638173.0,0.026666695731026646,-1.0277730682829653,17.9996185390043,70.56074183272759,48.77425019515473,-0.7457347800746952,-0.6661562193494639,-1.0178826823999252,-0.9520789038961688,9.633861723854153,0.7299995422363281,-0.010064266012161482,0.6765007019042919,0.13057656990833166,1.2224248339002521,0.4035386359063118,0.949462767902272,-1.44000053405761,99.31046003969894,54.35012709278432,0.27296206599798006,3,-0.7150011062622035,-0.6300010681152308,-1.2425003051757777,-1.1650009155273402,1.4099998474121094,1,0.06048234191548185,2.249999999999964,26.25,-2.0769400061621863,26.04999923706055,1.7619004368715998,26.13999938964844,0.06048234191548185
5962,2023-03-15,26.32999992370605,27.10000038146973,26.31999969482422,26.959999084472656,732453.0,-0.02300559635181898,-1.400003521261092,-0.8749973509091772,54.04410037410638,48.9038506410619,-0.08269719883388404,-0.037857798322018965,-0.35482700538648615,-0.3100616178578086,8.459193932858977,0.7800006866455114,-0.051534373577347026,0.049999904632564096,-0.49533487396922027,0.5953346832343485,-0.2226674846683281,0.3226672939334563,-0.8199996948242116,51.572302901328456,4.981356877671594,0.2726673893008919,3,-0.024999618530266332,-0.010000228881832385,-0.6224994659423793,-0.5450000762939418,1.9899997711181676,2,0.06342575317633692,-1.0277730682829653,26.95000076293945,2.249999999999964,26.25,-2.0769400061621863,26.04999923706055,0.06342575317633692
5963,2023-03-16,26.790000915527344,26.96999931335449,26.31999969482422,26.489999771118164,549986.0,0.017470603613907842,-1.0312446914720717,-0.4761929270574389,60.6918148458709,50.24433489576123,-0.4961053248490863,-0.48989740581949803,-0.7516778943154385,-0.7528119883086646,7.221045634805852,0.6499996185302699,-0.024819897557009085,0.4890008926391616,-0.10141080353031029,1.0794125888086334,0.19379504455442742,0.7842067407238957,-1.2164006805419874,80.50318011367294,30.95613412838061,0.2952058480847359,3,-0.48500061035155895,-0.470001220703125,-1.0550003051757812,-1.090001106262207,1.4699993133544957,3,0.049645385526478014,-1.400003521261092,26.32999992370605,-1.0277730682829653,26.95000076293945,2.249999999999964,26.25,0.049645385526478014
5964,2023-03-17,26.65999984741211,26.979999542236328,26.28000068664551,26.76000022888184,2041218.0,-0.004852596628314609,1.592593115871629,-0.3333333333333452,53.84613912519839,50.758491183259814,-0.3337964856914972,-0.38764711124785123,-0.5751766758951717,-0.6149230670471013,5.41180534948685,0.6999988555908168,0.013368430709491008,0.3639998435974121,-0.21155170756508568,0.9395513947599099,0.07622406801616322,0.651775619178661,-1.0253436065673789,72.32701309232745,22.445102474365882,0.2877757755812495,3,-0.3549995422363246,-0.3400001525878906,-0.9849996566772461,-1.0,1.5,4,0.051762981095785365,-1.0312446914720717,26.790000915527344,-1.400003521261092,26.32999992370605,-1.0277730682829653,26.95000076293945,0.051762981095785365
5965,2023-03-20,26.959999084472656,27.1299991607666,26.559999465942386,26.71999931335449,419844.0,0.01125278465032209,-1.0357151372100362,-2.399988555951809,65.41093183654561,52.448686989304136,-0.583893655292627,-0.7156760728645395,-0.8271324307559951,-0.9064872616695681,3.510519290468804,0.5699996948242152,0.03209197766280525,0.6584991455078111,0.05905090479306807,1.257947386222554,0.3587750251504396,0.9582232658651826,-1.2667290780029248,81.11109462784434,29.95344346299502,0.29972412035737156,3,-0.6399993896484375,-0.6399993896484375,-1.284998893737793,-1.2999992370605469,1.1800003051757848,0,0.050445128209772205,1.592593115871629,26.65999984741211,-1.0312446914720717,26.790000915527344,-1.400003521261092,26.32999992370605,0.050445128209772205
5966,2023-03-21,26.809999465942386,26.95000076293945,26.63999938964844,26.940000534057614,557083.0,-0.005563784259052906,3.1333095976807885,-0.5416716337250973,63.45512255490601,54.3455919745969,-0.37977044577393215,-0.5348152571244107,-0.6501517108970738,-0.7505955725986801,3.2900718820081907,0.3199996948242152,0.05942831463554299,0.47149953842163583,-0.15836357803473078,1.1013626548780024,0.15656798019345075,0.7864310966498209,-1.0305257102148424,62.35290949726714,6.100997569717428,0.31493155822818353,3,-0.4899997711181676,-0.4899997711181676,-1.0299992561340368,-1.149999618530277,1.489999771118164,1,0.06303620170543,-1.0357151372100362,26.959999084472656,1.592593115871629,26.65999984741211,-1.0312446914720717,26.790000915527344,0.06303620170543
5967,2023-03-22,26.739999771118164,26.790000915527344,26.53000068664551,26.729999542236328,268714.0,-0.0026109547265431576,3.727168692455677,-0.07692420552246672,59.931492308888195,57.15426194870798,-0.2515719823202076,-0.4343147394292082,-0.5698693111030622,-0.6732946689303958,2.9528593641301732,0.279998779296875,0.08472343909117441,0.36799983978271555,-0.27290750803823016,1.0089071876036613,0.04754616587224092,0.6884535136931902,-0.8794944910882769,54.117636499088775,-2.6147816496055327,0.32045367391047375,3,-0.4200000762939453,-0.4200000762939453,-0.8424997329711914,-1.1549997329711914,1.0,2,0.06058342756543911,3.1333095976807885,26.809999465942386,-1.0357151372100362,26.959999084472656,1.592593115871629,26.65999984741211,0.06058342756543911
5968,2023-03-23,27.0,27.059999465942386,26.56999969482422,26.79999923706055,225860.0,0.009723269674918322,2.0625014901174947,19.999618539004032,62.37941096742305,60.72997264951846,-0.4210276963444315,-0.6579533430361799,-0.8153865042581039,-0.9220126107895155,3.107161687919577,0.4899997711181676,0.11983175149930503,0.5835000991821282,-0.10279523109329247,1.2697954294575489,0.24035243404441786,0.9266477643198385,-1.0633250871259108,84.70595363114947,27.517400517819844,0.34314766513771033,3,-0.6800003051757812,-0.6800003051757812,-0.8349995613098145,-1.4149999618530273,0.8199996948242188,3,0.04888887758608207,3.727168692455677,26.739999771118164,3.1333095976807885,26.809999465942386,-1.0357151372100362,26.959999084472656,0.04888887758608207
5969,2023-03-24,26.85000038146973,27.229999542236328,26.770000457763672,27.0,374901.0,-0.0055555414270470616,-1.9677411415808872,-0.7499952316466033,59.259254898613435,61.06433430491994,-0.1627263815767641,-0.47397311925033137,-0.6517034766718481,-0.7536644760201945,3.679544462126625,0.45999908447265625,0.1678597024810493,0.3965004920959494,-0.2999350870166779,1.0929360712085767,0.04828270253963751,0.7447182816522613,-0.8417260137220914,45.714316854722696,-9.9771675892081,0.34821778955631294,3,-0.12000083923340199,-0.4800004959106481,-0.6750001907348668,-1.2650003433227575,1.4300003051757812,4,0.05251396005138265,2.0625014901174947,27.0,3.727168692455677,26.739999771118164,3.1333095976807885,26.809999465942386,0.05251396005138265
5970,2023-03-27,27.10000038146973,27.25,26.940000534057614,27.040000915527344,356006.0,0.00931098683233289,-1.3846091772731897,-0.39999745686205523,62.89855953825623,60.212980716645355,-0.31231754275870927,-0.707477492783994,-0.8848329235208077,-0.9855920154632223,4.134580147627971,0.3999996185302699,0.2607080428765087,0.613000488281255,-0.14077214266362859,1.3667731192261385,0.23611417280881497,0.989886803753695,-0.9939879997629966,79.16669978039018,21.371610036222336,0.37688631547244095,3,-0.3350000381469762,-0.7200002670288121,-0.8425002098083532,-1.5150003433227575,1.4200000762939418,0,0.039114370886399685,-1.9677411415808872,26.85000038146973,2.0625014901174947,27.0,3.727168692455677,26.739999771118164,0.039114370886399685
5971,2023-03-28,27.459999084472656,27.46999931335449,27.11000061035156,27.190000534057614,435511.0,0.013284084794666029,1.4827581670975267,4.500015894713211,66.57891196890434,61.605737560511784,-0.6619793237173752,-1.0089430153625436,-1.2211733780925123,-1.3217286460692748,4.619958689821646,0.3699989318847585,0.3898346786904128,0.9029992103576667,0.06129408436953909,1.7447043363457944,0.4821466473636029,1.3238517733517305,-1.2395879409365946,98.93614430939712,37.904728730806596,0.42085256299406315,3,-0.5849990844726562,-0.9699993133544922,-1.172499179840088,-1.8749990463256836,0.9600009918212891,1,0.024763304000264608,-1.3846091772731897,27.10000038146973,-1.9677411415808872,26.85000038146973,2.0625014901174947,27.0,0.024763304000264608
5972,2023-03-29,27.61000061035156,27.739999771118164,27.35000038146973,27.489999771118164,334413.0,0.005462546645302657,1.0526328998288215,0.44444993889385415,68.89460166846285,62.517158318577565,-0.68316002169475,-1.0879211987048052,-1.3475424875101893,-1.4489889865996837,5.646967432134116,0.38999938964843395,0.4569032643026709,0.9725007057189892,0.050925702828021,1.8940757086099573,0.5117132042735051,1.4332882071644732,-1.2396388864372874,88.88896134277304,21.91753914701816,0.460787501445484,3,-0.600000381469723,-0.985000610351559,-1.2550010681152308,-2.000000953674313,1.0100002288818395,2,0.02499089501831797,1.4827581670975267,27.459999084472656,-1.3846091772731897,27.10000038146973,-1.9677411415808872,26.85000038146973,0.02499089501831797
5973,2023-03-30,27.959999084472656,28.03000068664551,27.54999923706055,27.709999084472656,268919.0,0.012676510915754058,1.46152567074538,2.083318763411013,73.0120378932584,64.6467026261398,-0.9496016636720235,-1.366199763549993,-1.6693542830884667,-1.7830814482134443,6.671698034303636,0.48000144958496094,0.44159886238934476,1.232499217987062,0.16694522600961292,2.298053209964511,0.6997222219983392,1.7652762139757847,-1.3978880339498403,94.44431829707074,20.09531059746267,0.5327769959887241,3,-0.6799983978271449,-1.1899986267089808,-1.5999994277954102,-2.34999942779541,0.3400001525878942,3,-0.007868359104370226,1.0526328998288215,27.61000061035156,1.4827581670975267,27.459999084472656,-1.3846091772731897,27.10000038146973,-0.007868359104370226
5974,2023-03-31,27.75,27.81999969482422,27.31999969482422,27.479999542236328,264590.0,-0.007510697115483023,1.4390252979651839,1.0800018310546875,68.02884681514035,64.93758206820588,-0.6355622279011435,-1.092500414410825,-1.4330275795304104,-1.5643035382537818,7.719056167124933,0.6399993896484375,0.5138376513400011,0.9465001106262214,-0.18446641616864667,2.0774666374210895,0.3810168472287856,1.5119833740236572,-0.9530266076975522,74.31186720655693,-1.1799771845334561,0.5654832633974343,3,-0.46999931335448863,-0.9799995422363246,-1.390000343322754,-2.140000343322754,0.5300006866455114,4,0.002522511525197002,1.46152567074538,27.959999084472656,1.0526328998288215,27.61000061035156,1.4827581670975267,27.459999084472656,0.002522511525197002
5975,2023-04-03,27.76000022888184,28.0,27.399999618530273,27.68000030517578,1018180.0,0.00036036860835464424,1.1428605488400925,0.29629551138050736,61.67146435483518,64.73939782375356,-0.581275691973822,-1.0367285306239502,-1.417330713679391,-1.5636212703302625,8.859925586749522,0.6000003814697266,0.5300676252599956,0.8810003280639691,-0.29509319129765643,2.0570938474255946,0.2929535683831581,1.46904708774478,-0.7657424694845005,70.6521265898892,-1.7513589330470722,0.5880467596808128,4,-0.4799995422363281,-0.9899997711181641,-1.4000005722045934,-2.1500005722045934,0.639999389648434,0,0.018732004808222458,1.4390252979651839,27.75,1.46152567074538,27.959999084472656,1.0526328998288215,27.61000061035156,0.018732004808222458
5976,2023-04-04,27.959999084472656,27.979999542236328,27.63999938964844,27.71999931335449,254544.0,0.007204569666492189,1.4285665628980475,2.999999999999911,76.72132111211664,66.60493435744561,-0.6716201060140605,-1.158285480726171,-1.587489105576445,-1.7614061651760409,9.61077244895114,0.3400001525878871,0.5947423371157186,0.9934991836547837,-0.23236703920393253,2.2193654065135,0.3805660722254238,1.6064322950841436,-0.8000224567156096,90.140633185133,14.47828920290199,0.6129331114293585,4,-0.659998893737793,-1.1899986267089808,-1.5999994277954102,-2.34999942779541,0.3800010681152344,1,0.02002866207538645,1.1428605488400925,27.76000022888184,1.4390252979651839,27.75,1.46152567074538,27.959999084472656,0.02002866207538645
5977,2023-04-05,28.479999542236328,28.60000038146973,27.899999618530273,27.959999084472656,283410.0,0.018598014119837636,-1.1875044703526325,2.1666706403134093,77.17042392246964,68.24838024133967,-1.0268271356792056,-1.57970857529466,-2.079373270040712,-2.281096215910356,11.23998132509654,0.7000007629394567,0.6148241741299749,1.399499702453614,0.05540591678716211,2.743593488120066,0.727452809620388,2.07154659528684,-1.1808190650571255,90.62493946406487,14.931544457346675,0.6720468928332263,4,-0.7949991226196289,-1.4249992370605433,-2.119999885559082,-2.869999885559082,-0.31999969482421875,2,-0.002106722854872345,1.4285665628980475,27.959999084472656,1.1428605488400925,27.76000022888184,1.4390252979651839,27.75,-0.002106722854872345
5978,2023-04-06,28.739999771118164,28.8799991607666,28.479999542236328,28.520000457763672,269627.0,0.009129221666462906,-1.6666539510576208,0.42307523016542564,82.09880431461644,70.7861079542289,-1.133222551028453,-1.7232900111586673,-2.301531060961466,-2.534800185196268,12.888835620382727,0.39999961853027344,0.6653988186102424,1.5294999122619615,0.070394755820125,2.988605068703798,0.7999473340410432,2.2590524904828797,-1.206671711166667,91.02567707842995,14.290687020950443,0.7295525782209175,4,-0.8299999237060547,-1.5450000762939453,-2.380000114440918,-3.130000114440918,-1.0799999237060547,3,-0.004175328212958296,-1.1875044703526325,28.479999542236328,1.4285665628980475,27.959999084472656,1.1428605488400925,27.76000022888184,-0.004175328212958296
5979,2023-04-11,28.34000015258789,28.63999938964844,27.920000076293945,28.63999938964844,711424.0,-0.013917871319270025,3.800007629413844,-1.363637151799432,70.65872127552656,71.64834814725893,-0.5583566863629805,-1.2046983020229902,-1.868201579070572,-2.125976232032464,14.277024373716685,0.8199996948242188,0.7354344229332312,1.0150002479553208,-0.4198660641069729,2.4498665600176146,0.2975670919241722,1.7324334039864695,-0.5373378724733726,63.51356924322054,-12.144576250005052,0.717433156031147,4,-0.3450002670288086,-1.1450004577636719,-1.9800004959106445,-2.7300004959106445,-1.2399997711181605,1,-0.0014114649016220282,-1.6666539510576208,28.739999771118164,-1.1875044703526325,28.479999542236328,1.4285665628980475,27.959999084472656,-0.0014114649016220282
5980,2023-04-12,28.6200008392334,28.71999931335449,28.26000022888184,28.26000022888184,324545.0,0.009880052404302342,-1.5555461365659415,-1.20000508627593,76.08073092732388,72.70410580930555,-0.6705905907563654,-1.368188428225956,-2.105451131285811,-2.400384614899693,14.80719323385286,0.45999908447264914,0.7905374501049067,1.1765008926391616,-0.27590573165123544,2.6289075169295586,0.45029758049396307,1.90270420478436,-0.7000007629394531,79.03238955449552,1.621358587954063,0.7262033121451986,4,-0.5200014114379883,-1.4250011444091797,-2.2600011825561523,-3.0100011825561523,-1.9200000762939489,2,-0.011879809315791579,3.800007629413844,28.34000015258789,-1.6666539510576208,28.739999771118164,-1.1875044703526325,28.479999542236328,-0.011879809315791579
5981,2023-04-13,28.57999992370605,28.739999771118164,28.420000076293945,28.63999938964844,341453.0,-0.0013976559872252992,1.4615339471078017,-0.16666490060613337,76.7441989409775,73.57628328402939,-0.5084823913169565,-1.2646500916602612,-2.024861490908389,-2.357362291011352,16.365625381381548,0.31999969482421875,0.8768851489348286,1.055000019073482,-0.4622897843759368,2.572289822522901,0.2963551173487744,1.8136449207981897,-0.6599998474121058,69.38781865387797,-10.51652430086142,0.7586449017247088,4,-0.480000495910641,-1.3850002288818324,-2.3600001335144007,-2.970000267028805,-1.6599998474121058,3,-0.006298121261591572,-1.5555461365659415,28.6200008392334,3.800007629413844,28.34000015258789,-1.6666539510576208,28.739999771118164,-0.006298121261591572
5982,2023-04-14,28.0,28.76000022888184,27.959999084472656,28.68000030517578,246498.0,-0.02029390921113905,-1.1052602519700943,11.333439298088113,63.297878276608316,72.49693221551271,0.14824642500579444,-0.5830145145163357,-1.4101756405595474,-1.782952114131625,17.374675014415903,0.8000011444091832,0.9224505190634709,0.3915000915527358,-1.029652500335004,1.8126526834404757,-0.31907620439113416,1.1020763874966057,0.8799991607666016,8.333333333333332,-68.03220347156757,0.7105762959438694,4,0.09999942779541016,-0.8050003051757812,-1.700000286102295,-2.390000343322754,-1.3999996185302699,4,0.012142862592424697,1.4615339471078017,28.57999992370605,-1.5555461365659415,28.6200008392334,3.800007629413844,28.34000015258789,0.012142862592424697
5983,2023-04-17,28.1200008392334,28.239999771118164,27.979999542236328,28.0,244907.0,0.004285744258335722,-2.249967217804904,-0.1764717432036711,67.02413691185387,72.38529778181422,0.059595780737044635,-0.6305972788189393,-1.5001509181617116,-1.9067839538413551,18.438254943456236,0.26000022888183594,0.9271728929283896,0.4450009346008308,-0.9388687265663691,1.8288705957680307,-0.24693389598277093,1.1369357651844325,0.7415983200073235,23.809610310579778,-54.10190654062611,0.6919348305836003,4,0.019998550415039062,-0.9250011444091797,-1.8200011253356934,-2.5100011825561523,-1.720001220703125,0,0.0014224397932058874,-1.1052602519700943,28.0,1.4615339471078017,28.57999992370605,-1.5555461365659415,28.6200008392334,0.0014224397932058874
5984,2023-04-18,28.040000915527344,28.20000076293945,27.81999969482422,28.0,294167.0,-0.0028449474153087184,1.1111134658585393,0.33333863148692683,63.202256672372606,72.55538581709615,0.20680628987892646,-0.4657915788482505,-1.3820541715145822,-1.8323964900183327,19.524903982776664,0.3800010681152308,0.9092784161086094,0.29600095748901367,-1.0102175992308915,1.6022195142089188,-0.3571083208709389,0.9491102358489663,0.8035662422180181,23.404371884073765,-52.103297550654034,0.6531092783599527,4,0.21999835968017578,-0.845001220703125,-1.7400012016296387,-2.4300012588500977,-2.0800018310546875,1,-0.013552106123677299,-2.249967217804904,28.1200008392334,-1.1052602519700943,28.0,1.4615339471078017,28.57999992370605,-0.013552106123677299
5985,2023-04-19,28.31999969482422,28.36000061035156,27.959999084472656,27.979999542236328,235545.0,0.009985690804376057,-1.105265271294465,8.499809269502194,62.35633223386728,70.95927594173511,0.016312627963610993,-0.6731933916272368,-1.6215289150900247,-2.117554224295141,20.425072176430803,0.4000015258789027,0.8456417151305544,0.5079997062683113,-0.7676112808058413,1.7836106933424638,-0.12980578726876502,1.1458051998053875,0.4826247644042958,53.19145914116584,-18.553227126777948,0.6378054935370756,4,0.029999732971191406,-1.125,-2.0199999809265137,-2.7100000381469727,-2.2399997711181676,2,-0.04307907226345964,1.1111134658585393,28.040000915527344,-2.249967217804904,28.1200008392334,-1.1052602519700943,28.0,-0.04307907226345964
5986,2023-04-20,28.5,28.5,28.13999938964844,28.34000015258789,152308.0,0.006355943047862356,3.5000119209402794,0.470587575312188,62.678060046189415,69.34901328881509,-0.08832102764857197,-0.7590060077772804,-1.7580780474411952,-2.291180850466912,21.46544214899169,0.36000061035155895,0.8287190275353424,0.6034999847412124,-0.6152703172054679,1.8222702866878926,-0.005885166232125982,1.2128851357145507,0.263319468652341,72.34041689747573,2.6501730112940436,0.60938515097334,4,-0.15000057220458984,-0.9450006484985352,-2.3000001907348633,-2.890000343322754,-2.1800003051757812,3,-0.06315786796703682,-1.105265271294465,28.31999969482422,1.1111134658585393,28.040000915527344,-2.249967217804904,28.1200008392334,-0.06315786796703682
5987,2023-04-21,28.36000061035156,28.739999771118164,28.20000076293945,28.420000076293945,356941.0,-0.004912259285910214,-1.8421063198630376,-0.37499701976494126,56.060630581163416,66.45588287398698,0.03672887264163549,-0.5179741906459263,-1.578582225458515,-2.1388509609058204,23.01192748830057,0.5399990081787145,0.8544765070268632,0.38250055313109854,-0.722681006928763,1.48768211319096,-0.17009022689883224,0.9350913331610293,-0.5400009155273402,58.69574682022165,-7.5384494320030555,0.5525907800299313,4,-0.0700006484985316,-0.7800006866455043,-2.0825009346008265,-2.750000953674313,-1.8800010681152308,4,-0.05077575821814351,3.5000119209402794,28.5,-1.105265271294465,28.31999969482422,1.1111134658585393,28.040000915527344,-0.05077575821814351
5988,2023-04-24,28.31999969482422,28.459999084472656,28.15999984741211,28.28000068664551,237681.0,-0.0014104694875337609,-1.1428464383757604,-0.6666560701909557,59.105423327658,65.1721831020016,0.012166944949331793,-0.39422381528194705,-1.5000248457251217,-2.095568592379827,23.951438029563693,0.2999992370605469,0.8166489660732097,0.2764996528625474,-0.7367239171547979,1.2897232228798927,-0.23011213214612525,0.7831114378712201,-0.4815999984741204,54.34782157998943,-10.415798053523929,0.5066117850086729,4,-0.029999732971191406,-0.7399997711181641,-2.0074996948242188,-2.7100000381469727,-1.6999988555908203,0,-0.06073443968535197,-1.8421063198630376,28.36000061035156,3.5000119209402794,28.5,-1.105265271294465,28.31999969482422,-0.06073443968535197
5989,2023-04-25,28.26000022888184,28.31999969482422,27.940000534057614,27.940000534057614,165360.0,-0.002118625232660043,-1.3749970197648884,8.00019073959366,57.86163446566655,63.14783905070633,0.06663210735459657,-0.23523515934161665,-1.3968578745674272,-2.0340402992686855,24.362737240096102,0.3799991607666051,0.7331735967851962,0.1460001945495648,-0.6999785816357509,0.9919789707348805,-0.2769891935430948,0.5689895826422244,-0.403568531036381,40.00000000000071,-23.026572778051772,0.4229893880926585,4,0.029999732971187854,-0.6800003051757848,-1.9475002288818395,-2.595000267028812,-1.6800003051757884,1,-0.06581743083110936,-1.1428464383757604,28.31999969482422,-1.8421063198630376,28.36000061035156,3.5000119209402794,28.5,-0.06581743083110936
5990,2023-04-26,28.15999984741211,28.440000534057614,28.15999984741211,28.36000061035156,183775.0,-0.003538583887466862,-1.7999961853172508,-0.625002980235056,53.24676370193856,60.537012913035326,0.10562714371856075,-0.054547213874101885,-1.2636333323410724,-1.9314803460514156,24.833636325256098,0.28000068664550426,0.5972438363456334,-0.007000160217284446,-0.7054527611407124,0.6914524407061435,-0.35622646067899666,0.34222614024442777,-0.2858967881011978,27.499940395298704,-30.770996838236538,0.3492263004617131,4,0.13000011444091797,-0.4549999237060547,-1.8474998474121094,-2.494999885559082,-1.2999992370605504,2,-0.07812502751634898,-1.3749970197648884,28.26000022888184,-1.1428464383757604,28.31999969482422,-1.8421063198630376,28.36000061035156,-0.07812502751634898
5991,2023-04-27,28.13999938964844,28.15999984741211,27.940000534057614,28.13999938964844,154482.0,-0.0007102435323879108,9.999713904255422,-0.0,43.41085443243856,58.327343597016466,0.06330729197441087,0.020036496354364886,-1.2096337855644173,-1.9102880036280823,24.660478653041878,0.21999931335449574,0.5281286941683518,-0.06100063323974325,-0.6757286222122474,0.5537273557327609,-0.3683646277259953,0.24636336124650882,-0.248578396101383,24.99988079059754,-27.97315931694001,0.30736399448625185,4,0.14000034332275035,-0.43499946594238637,-1.8199996948242223,-2.4749994277954137,-1.2399997711181676,3,-0.07320538417282907,-1.7999961853172508,28.15999984741211,-1.3749970197648884,28.26000022888184,-1.1428464383757604,28.31999969482422,-0.07320538417282907
5992,2023-04-28,28.29999923706055,28.29999923706055,27.899999618530273,28.15999984741211,217569.0,0.005685851132994912,4.714305177111477,100.0,41.1290266759471,55.45010912636017,-0.05549873452106979,-0.09024693205335055,-1.3301729263752868,-2.0651197080401715,24.053337507458604,0.399999618530277,0.4100917738876504,0.0644992828369162,-0.48450853238299274,0.6135070980568251,-0.21000462477303827,0.33900319044687066,0.44000053405761363,71.42857142857207,22.307718318392475,0.27450390760995524,4,-0.01999950408935902,-0.5949993133544957,-1.9799995422363317,-2.4399995803833043,-1.1999988555908203,4,-0.0699646500217358,9.999713904255422,28.13999938964844,-1.7999961853172508,28.15999984741211,-1.3749970197648884,28.26000022888184,-0.0699646500217358
5993,2023-05-02,27.739999771118164,28.3799991607666,27.65999984741211,28.28000068664551,254743.0,-0.019787967527894246,-1.0571386531953504,-3.8571662125339876,38.636361994363206,52.720565273248006,0.4972165804825437,0.4768753090522537,-0.7418868513114134,-1.501559279701425,22.706028364293456,0.7199993133544922,0.271625392875265,-0.48450021743774485,-1.0646808114454203,0.09568037656993056,-0.7745905144415808,-0.19440992043390892,0.9831999969482439,10.256391446282555,-35.513635403973325,0.2900902970038368,5,0.46000003814697266,-0.015000343322753906,-1.4200000762939453,-1.75,-0.9200000762939453,1,-0.045421782237853536,4.714305177111477,28.29999923706055,9.999713904255422,28.13999938964844,-1.7999961853172508,28.15999984741211,-0.045421782237853536
5994,2023-05-03,27.81999969482422,28.020000457763672,27.63999938964844,27.63999938964844,173267.0,0.002883919407574931,-3.222226931717162,-0.33333333333332454,33.606537514178086,49.52614363772698,0.4277054285485562,0.4241340465977288,-0.8046601207415023,-1.5720680607619357,21.98983203567359,0.3800010681152308,0.22525411884755187,-0.4080002784729011,-0.9768625739966126,0.16086201705081038,-0.6924314262347586,-0.12356913071104358,0.8606720764160158,22.500005960455706,-18.275101197446563,0.2844311477618566,5,0.36999988555908203,0.005000114440917969,-1.5,-1.5,-1.2199993133544886,2,-0.04313439499476612,-1.0571386531953504,27.739999771118164,4.714305177111477,28.29999923706055,9.999713904255422,28.13999938964844,-0.04313439499476612
5995,2023-05-04,28.28000068664551,28.28000068664551,27.739999771118164,27.81999969482422,218279.0,0.01653490283491532,1.3478250052866407,2.555556732929329,44.75525921262544,47.53472132288655,-0.043098357188057435,0.005362580716798959,-1.244635448096421,-2.0252355036582976,21.114335836178498,0.5400009155273473,0.16271670906299818,0.02600069046020792,-0.49861059784616657,0.5506119787665824,-0.23630495369297932,0.28830633461339517,0.33823074169921696,86.48668850667485,47.29308845514965,0.26230564415318797,5,-0.09000110626221058,-0.370000839233402,-1.7300009727478063,-1.9100008010864293,-1.659999847412113,3,-0.06011317969105434,-3.222226931717162,27.81999969482422,-1.0571386531953504,27.739999771118164,4.714305177111477,28.29999923706055,-0.06011317969105434
5996,2023-05-05,28.520000457763672,28.520000457763672,28.18000030517578,28.420000076293945,210138.0,0.00848655464253567,5.799977111903718,0.2173916649044445,60.31746752588165,48.00770320563302,-0.3128636649350618,-0.20082878086536482,-1.4362622500256634,-2.2614075759583443,20.35691069530149,0.3400001525878906,0.13189889511808772,0.23800039291381836,-0.28028024650961214,0.7562810323372489,-0.02113992679789689,0.4971407126255336,0.03953704825928028,100.0,54.55218845573138,0.25914031971171436,5,-0.4400005340576172,-0.5250005722045898,-1.947500228881836,-2.140000343322754,-1.8600006103515625,4,-0.05820476229902127,1.3478250052866407,28.28000068664551,-3.222226931717162,27.81999969482422,-1.0571386531953504,27.739999771118164,-0.05820476229902127
5997,2023-05-08,28.420000076293945,28.60000038146973,28.3799991607666,28.520000457763672,107887.0,-0.003506324679686479,-1.4444279613873006,-1.0,55.99998474121094,47.66265447380557,-0.22736743714023433,-0.11125814500201159,-1.2880535667008886,-2.153012650737537,18.651705178642935,0.22000122070312855,0.0819960540945921,0.14099998474121023,-0.3731330338901202,0.6551330033725407,-0.11606652457445321,0.39806649405687367,-0.7800006866455043,81.24998758237814,31.699204383919543,0.25706650931566477,5,-0.30000019073485973,-0.32000064849853516,-1.7375001907348633,-1.9300003051757812,-1.8799991607666016,0,-0.05348347831397626,5.799977111903718,28.520000457763672,1.3478250052866407,28.28000068664551,-3.222226931717162,27.81999969482422,-0.05348347831397626
5998,2023-05-09,28.6200008392334,28.6200008392334,28.1200008392334,28.440000534057614,273036.0,0.007037324503960107,4.555546136565931,-1.7999961853173219,61.068697288581035,48.01899478746273,-0.4250347388274953,-0.33804143332337944,-1.4378175970526463,-2.350396175690463,16.25782473944178,0.5,0.018815647374761824,0.34700069427490376,-0.14688218811294718,0.8408835766627547,0.1000592530809783,0.5939421354688292,-0.9608014297485319,100.0,45.194489526767555,0.2469414411939251,5,-0.49000072479248047,-0.5200014114379883,-1.8025007247924805,-1.9950008392333984,-2.0,1,-0.05310972792425617,-1.4444279613873006,28.420000076293945,5.799977111903718,28.520000457763672,1.3478250052866407,28.28000068664551,-0.05310972792425617
5999,2023-05-10,28.29999923706055,28.65999984741211,28.28000068664551,28.65999984741211,177965.0,-0.011181047966084545,1.1111028694951695,-1.9999999999999407,49.62405206337558,47.616471272066846,-0.11036908366632048,-0.022335400677366835,-1.0702619362679968,-2.021148989188031,15.337765543065743,0.379999160766598,-0.014018722782179083,0.028999137878422232,-0.46406461982000735,0.5220628955768518,-0.21753274097079256,0.275531016727637,-0.6023677703857437,60.869502119852356,5.617761681698383,0.2465318788492155,5,-0.149999618530277,-0.19999980926514027,-1.274998664855957,-1.529998779296875,-1.519998550415039,2,-0.05229680502246037,4.555546136565931,28.6200008392334,-1.4444279613873006,28.420000076293945,5.799977111903718,28.520000457763672,-0.05229680502246037
6000,2023-05-11,28.28000068664551,28.520000457763672,28.059999465942386,28.20000076293945,210436.0,-0.0007066625778862079,-1.5555431931972015,-0.2222216335353926,45.60001708983078,47.859711567332646,-0.07996777767659324,-0.030688237600511314,-1.0122773753840555,-1.971489320711843,14.051321647479492,0.4600009918212855,-0.057037102310747656,0.02600059509277841,-0.43904741993133456,0.4910486101168914,-0.2065234124192763,0.2585246026048331,-0.5246271171264674,36.66684680503434,-15.744861779413185,0.23252400751205646,5,-0.13000106811523793,-0.14000129699707387,-1.255000114440918,-1.510000228881836,-1.1000003814697301,3,-0.059405949942890834,1.1111028694951695,28.29999923706055,4.555546136565931,28.6200008392334,-1.4444279613873006,28.420000076293945,-0.059405949942890834
6001,2023-05-12,28.399999618530273,28.399999618530273,27.71999931335449,27.71999931335449,208529.0,0.004243243598697211,1.0000000000000104,8.500011920939613,50.806431145139214,48.934978730576205,-0.1779170204574747,-0.17377321054885897,-1.080184651617511,-2.0670554297828474,12.668902963323031,0.6800003051757848,-0.09010390297585147,0.15499954223632884,-0.290019873813268,0.6000189582859257,-0.06751016578846958,0.37750925026112725,0.26000022888183594,72.34041689747612,19.867526476607637,0.22250970802479908,5,-0.25,-0.1400003433227539,-1.37499904632568,-1.629999160766598,-1.600000381469723,4,-0.06267601419739,-1.5555431931972015,28.28000068664551,1.1111028694951695,28.29999923706055,4.555546136565931,28.6200008392334,-0.06267601419739
6002,2023-05-15,28.34000015258789,28.70000076293945,28.20000076293945,28.70000076293945,235032.0,-0.0021126572798696452,1.7777730682830202,-0.529412424687804,50.400009155273445,50.24205063734401,-0.12476733216549007,-0.09169711809306946,-0.965782453916205,-1.9745807386482852,12.323960666691427,0.5,-0.0990143976101443,0.07800006866455078,-0.35337979936342734,0.5093799366925289,-0.13768986534944005,0.2936900026785416,-0.620000839233402,63.26529817848511,10.573953617380937,0.21568993401398984,5,-0.1700000762939453,-0.0800008773803711,-1.304999828338623,-1.5699996948242152,-1.460000991821289,0,-0.059280179821113,1.0000000000000104,28.399999618530273,-1.5555431931972015,28.28000068664551,1.1111028694951695,28.29999923706055,-0.059280179821113
6003,2023-05-16,28.15999984741211,28.440000534057614,28.13999938964844,28.20000076293945,212990.0,-0.006351457452597908,-6.499856952127134,0.11111346585850858,48.09159638477463,51.85150162296585,0.135303957032324,0.0963957173343104,-0.737507432232988,-1.7672929885246589,11.912333035092878,0.3000011444091726,-0.07651634363728377,-0.10400018692016744,-0.5329722929418708,0.3249719191015359,-0.3184862399310191,0.11048586609068423,-0.44000053405762074,44.89794726772749,-9.010513655173156,0.21448605301085147,5,0.05000019073485973,0.09999942779541016,-0.7899994850158691,-1.1049995422363246,-1.5200004577636683,1,-0.05752837147240408,1.7777730682830202,28.34000015258789,1.0000000000000104,28.399999618530273,-1.5555431931972015,28.28000068664551,-0.05752837147240408
6004,2023-05-17,27.65999984741211,28.26000022888184,27.60000038146973,28.239999771118164,220794.0,-0.017755681914392807,1.1290288839871903,14.499666221630127,41.72185555941514,51.51445677260915,0.6819338205516807,0.5970799072939101,-0.19630408397051724,-1.239123229899036,12.15175292503302,0.6599998474121094,-0.07204561513353624,-0.5850001335144057,-1.0837357246315342,-0.08626454239727721,-0.8343679290729682,-0.33563233795584324,1.0400009155273402,5.4544950122847675,-49.65489017995847,0.24936779555856373,5,0.49000072479248047,0.5200004577636754,-0.10750007629394531,-0.4650001525878906,-1.039999008178711,2,-0.03759938589717726,-6.499856952127134,28.15999984741211,1.7777730682830202,28.34000015258789,1.0000000000000104,28.399999618530273,-0.03759938589717726
6005,2023-05-18,27.10000038146973,27.940000534057614,27.020000457763672,27.84000015258789,274720.0,-0.02024582317540302,-1.044445480535491,1.2758618421701622,35.39327016579466,48.74510151037726,1.1811591932918724,1.1183311790434125,0.39859623811767264,-0.652966369557145,12.428013150351095,0.9200000762939418,-0.028874295704632402,-1.083999633789059,-1.7966641464625965,-0.37133512111552136,-1.4403318901258295,-0.7276673774522884,1.5780003738403252,4.761899355588979,-51.91900154471958,0.3563322563367695,5,0.7600002288818324,0.7899999618530238,0.4949994087219203,0.09499931335448863,-0.5,3,-0.011808106653866557,1.1290288839871903,27.65999984741211,-6.499856952127134,28.15999984741211,1.7777730682830202,28.34000015258789,-0.011808106653866557
6006,2023-05-19,26.70000076293945,27.26000022888184,26.63999938964844,27.040000915527344,527929.0,-0.014760133317333501,-1.6956388333734567,0.45945980777013534,28.94738427159838,45.739257013753644,1.4481283229335915,1.4509564053973598,0.8308578086865204,-0.226953708614424,12.639721952912344,0.6200008392333984,0.012619434712053845,-1.3939992904663114,-2.351284793616447,-0.43671378731617594,-1.872642042041381,-0.9153565388912419,1.911679980468751,2.912686082104488,-49.75868529080834,0.4786427515750685,5,0.9699993133544957,0.9999990463256907,0.9474987983703649,0.4949989318847692,-0.26000022888183594,4,0.017977510431482324,-1.044445480535491,27.10000038146973,1.1290288839871903,27.65999984741211,-6.499856952127134,28.15999984741211,0.017977510431482324
6007,2023-05-22,26.920000076293945,27.10000038146973,26.70000076293945,26.70000076293945,241088.0,0.008239674422026999,-2.6363715179941036,-0.6470565135926615,38.15029029192364,43.192767347458386,1.109671718850997,1.1779379477568668,0.6466643552765703,-0.4174805639455492,12.434604784914749,0.39999961853028054,-0.007880525015707462,-1.1019999504089348,-2.1835892646400765,-0.02041063617779315,-1.6427946075245075,-0.5612052932933622,1.573379785888669,15.555583812554236,-40.72615108647882,0.5407946571155717,5,0.75,0.779999732971195,0.7274994850158691,0.27499961853027344,-0.12000083923339488,0,-0.004457683465575846,-1.6956388333734567,26.70000076293945,-1.044445480535491,27.10000038146973,1.1290288839871903,27.65999984741211,-0.004457683465575846
6008,2023-05-23,26.60000038146973,27.0,26.540000915527344,26.8799991607666,368282.0,-0.011887061438235702,-1.3000085831179606,-1.272725696401132,33.51351769324157,41.40270797299905,1.2438000174066701,1.436102369900727,1.0014240444382558,-0.0713263491477143,12.40069190486286,0.45999908447265625,-0.11250441607288764,-1.3359996795654254,-2.5792617444216965,-0.09273761470915431,-1.9576307119935628,-0.7143686471372881,1.7821766523608353,3.4883424357519113,-54.709193498896646,0.6216310324281363,5,1.0200004577636683,1.0399999618530238,1.0474991798400843,0.5949993133544886,0.35999870300292613,1,0.010526269747421768,-2.6363715179941036,26.920000076293945,-1.6956388333734567,26.70000076293945,-1.044445480535491,27.10000038146973,0.010526269747421768
6009,2023-05-24,26.399999618530273,26.459999084472656,26.15999984741211,26.459999084472656,267329.0,-0.00751882556658845,9.000063578853673,0.2142847411444169,22.674392170996,38.85541631535074,1.280612870574732,1.5701122920516113,1.2374788689776608,0.16335208512079902,13.107843839715393,0.44000053405762074,-0.211765612724804,-1.443000411987306,-2.851502326576785,-0.034498497397827066,-2.1472513692820456,-0.7387494546925666,1.8348033258360346,13.483128007689423,-39.4367338131519,0.7042509572947387,5,1.0300006866455078,1.0500001907348633,1.2674999237060547,0.7950000762939453,0.4799995422363281,2,0.009090900552502612,-1.3000085831179606,26.60000038146973,-2.6363715179941036,26.920000076293945,-1.6956388333734567,26.70000076293945,0.009090900552502612
6010,2023-05-25,25.959999084472656,26.440000534057614,25.959999084472656,26.440000534057614,317488.0,-0.016666687136948966,1.0000000000000149,8.000095368280451,14.83514007486869,34.85860619643179,1.516375866063541,1.9361088328400413,1.7027163678189794,0.6313529508293314,13.700247899255876,0.4800014495849574,-0.36768174063355374,-1.7730009078979485,-3.40341075738581,-0.1425910584100869,-2.5882058326418793,-0.9577959831540177,2.067323550198232,0.0,-45.02448423123703,0.8152049247439302,5,1.3700008392333984,1.390000343322754,1.767500400543213,1.2350006103515625,1.3000011444091832,3,0.025423797304966245,9.000063578853673,26.399999618530273,-1.3000085831179606,26.60000038146973,-2.6363715179941036,26.920000076293945,0.025423797304966245
6011,2023-05-26,26.07999992370605,26.29999923706055,25.65999984741211,26.29999923706055,216405.0,0.004622528638884571,4.818194428790495,0.4583305186780706,18.032783467976785,31.262247786732164,1.154033630201159,1.7432419410053228,1.5873006757843875,0.5444859694924382,15.000178205450293,0.639999389648441,-0.4742826665918436,-1.5500000953674338,-3.325932950004052,0.22593275926918466,-2.4379665226857448,-0.6620336680491228,1.6992438849410476,29.166661147719804,-10.80975959182867,0.8879664273183094,5,0.9700002670288121,1.1199998855590856,1.6924996376037633,1.1149997711181676,1.3199996948242223,4,0.019938667917364983,1.0000000000000149,25.959999084472656,9.000063578853673,26.399999618530273,-1.3000085831179606,26.60000038146973,0.019938667917364983
6012,2023-05-29,26.31999969482422,26.520000457763672,26.18000030517578,26.420000076293945,181891.0,0.009202445238506884,1.2666590373012392,0.45454860719764795,18.91889384055075,28.02083639292951,0.6675652175904325,1.420109650339672,1.3747569441131127,0.33280549616137023,15.881586183172105,0.44000053405762074,-0.573997014652317,-1.2110003471374498,-3.0493282563161976,0.6273275620412981,-2.1301643017268255,-0.29183639254807403,1.1625499592499828,49.25371434753027,16.172995662168837,0.9191639545893747,5,0.6400003433227539,0.880000114440918,1.6324996948242188,0.875,1.1200008392333949,0,0.004559302455348968,4.818194428790495,26.07999992370605,1.0000000000000149,25.959999084472656,9.000063578853673,26.399999618530273,0.004559302455348968
6013,2023-05-30,26.479999542236328,26.559999465942386,26.18000030517578,26.440000534057614,416752.0,0.006079021628696113,2.800013351516728,-0.39998855595189425,24.293768568377402,26.08438228281421,0.27289375392724224,1.2236088265446554,1.2298089567302526,0.20920871977141076,17.368440151756054,0.3799991607666051,-0.7089623415589763,-0.9880004882812514,-2.881697861297848,0.9056968847353453,-1.934849174789548,-0.041151801772954855,0.7473931389051813,91.11111582061554,59.00311058689635,0.9468486865082978,5,0.32000064849853516,0.7000007629394531,1.455000400543213,0.7150001525878906,0.4799995422363281,1,0.012084580829158087,1.2666590373012392,26.31999969482422,4.818194428790495,26.07999992370605,1.0000000000000149,25.959999084472656,0.012084580829158087
6014,2023-05-31,26.6200008392334,26.6200008392334,26.059999465942386,26.28000068664551,1911983.0,0.005287058135094114,2.2941242468781,8.500214582041023,27.322405510674358,25.187619543356398,-0.03368817350271769,1.0425491629439172,1.1109876479894325,0.09865091617253441,19.036241057659396,0.5600013732910121,-0.8504258232904647,-0.7879992485046401,-2.7105592342792413,1.134560737269961,-1.749279241391939,0.17328074438265872,0.3879568451859967,100.0,65.64028794789488,0.9612799928873003,5,-0.16000080108642578,0.5599994659423828,1.3149991035461426,0.5749988555908203,-0.2600002288818395,2,0.012772285293776386,2.800013351516728,26.479999542236328,1.2666590373012392,26.31999969482422,4.818194428790495,26.07999992370605,0.012772285293776386
6015,2023-06-01,26.57999992370605,26.920000076293945,26.31999969482422,26.79999923706055,307568.0,-0.0015026639468919134,1.608691686051092,-0.6470565135926855,24.581022849811845,24.702468274269002,-0.08404457159326384,0.9999269246484062,1.1624690713818886,0.16672459206453993,19.956906069805207,0.6000003814697266,-0.9875496541206168,-0.7430001258850147,-2.653515314999403,1.1675150632293736,-1.6982577204422071,0.21225746867217765,-0.9200000762939418,73.01586580745139,41.665150814628355,0.9552575945571938,6,-0.19999980926513317,0.6000003814697301,1.3550000190734899,0.6149997711181676,-0.5799999237060511,3,0.011286653044456418,2.2941242468781,26.6200008392334,2.800013351516728,26.479999542236328,1.2666590373012392,26.31999969482422,0.011286653044456418
6016,2023-06-02,26.86000061035156,26.86000061035156,26.440000534057614,26.57999992370605,281795.0,0.010534262131271843,1.999993188057302,-1.2727343661946997,30.526337451864592,23.85536240315133,-0.37879705208778347,0.6210271158830416,0.9022749041130957,-0.0933494644251418,20.453469954272983,0.4200000762939453,-1.0682941584366006,-0.37999944686890075,-2.2142698680804322,1.4542709743426308,-1.2971346574746647,0.5371357637368632,-1.1748007583618119,93.0233228651013,62.99519270720721,0.9171352106057649,6,-0.5300006866455043,0.3199996948242223,1.137499332427982,0.3349990844726598,-1.2800006866455078,4,0.014892018221925207,1.608691686051092,26.57999992370605,2.2941242468781,26.6200008392334,2.800013351516728,26.479999542236328,0.014892018221925207
6017,2023-06-05,26.899999618530273,27.0,26.60000038146973,26.920000076293945,208642.0,0.0014891663168206115,3.4444326707073736,-0.07143003113057812,32.786890371802585,23.77462603410255,-0.4715164750340506,0.4862448025760955,0.885212219442792,-0.12113017012990568,20.696284750331433,0.3999996185302699,-1.0792901025777333,-0.26400041580200195,-2.0165494213389437,1.4885485897349398,-1.1402749185704728,0.6122740869664689,-1.1901037620544415,89.361667589904,58.68576270856313,0.8762745027684706,6,-0.5699996948242188,0.2800006866455078,1.0925002098083496,0.2950000762939453,-1.139999389648434,0,0.018587360858383528,1.999993188057302,26.86000061035156,1.608691686051092,26.57999992370605,2.2941242468781,26.6200008392334,0.018587360858383528
6018,2023-06-06,27.10000038146973,27.10000038146973,26.76000022888184,26.959999084472656,195889.0,0.007434972705415488,3.857100039508752,-6.999904634751275,41.666680858238216,25.88488033268502,-0.6628380290146936,0.17553023717376703,0.7025628367910421,-0.3071465983253425,21.553800808360233,0.3400001525878906,-1.021323003748222,0.012000370025639029,-1.6009681663564947,1.6249689064077728,-0.7944838981654279,0.8184846382167059,-1.338500359252933,100.0,63.40183913603226,0.8064842681910672,6,-0.7200002670288121,0.07999992370605113,0.8924994468688929,0.09499931335448863,-0.7000007629394567,1,0.012546130915199738,3.4444326707073736,26.899999618530273,1.999993188057302,26.86000061035156,1.608691686051092,26.57999992370605,0.012546130915199738
6019,2023-06-07,26.81999969482422,27.13999938964844,26.81999969482422,27.0,265232.0,-0.010332128513067085,-2.55554613656597,-1.2857045544338306,45.45453982483375,29.287035860458914,-0.354247973854001,0.35728626956744236,1.0018546950228426,-0.014328445257120848,22.33718977643312,0.3199996948242223,-1.0349372394565641,-0.19400033950805806,-1.7054501653734988,1.3174494863573827,-0.9497252524407784,0.5617245734246623,-0.9781896510522472,60.975632449129336,19.509744640993176,0.7557249129327197,6,-0.4200000762939453,0.3600006103515625,1.1424999237060547,0.375,0.020000457763671875,2,0.005219962387824184,3.857100039508752,27.10000038146973,3.4444326707073736,26.899999618530273,1.999993188057302,26.86000061035156,0.005219962387824184
6020,2023-06-08,26.60000038146973,26.920000076293945,26.60000038146973,26.81999969482422,219844.0,-0.008202808197531164,-1.9090972143953868,1.2222163353536868,48.27585753306464,32.64737742324645,-0.037903240395351645,0.46901764523972744,1.2309270306147475,0.21733917469605402,23.862096207705065,0.3199996948242152,-1.0061516843744265,-0.3299996376037555,-1.7276518604523083,1.0676525852447973,-1.0288257490280301,0.36882647382051914,-0.6543351900276413,22.857158427362016,-22.51529039497283,0.6988261114242755,6,-9.5367431640625e-07,0.5799999237060511,1.4074993133544886,0.5949993133544886,0.26000022888182883,3,-0.009022547657005386,-2.55554613656597,26.81999969482422,3.857100039508752,27.10000038146973,3.4444326707073736,26.899999618530273,-0.009022547657005386
6021,2023-06-09,26.6200008392334,26.70000076293945,26.459999084472656,26.65999984741211,272389.0,0.0007518968976256701,3.0000000000001776,0.18181424100292465,44.44446799191852,35.483552328953984,0.029894586110721377,0.3255160964073802,1.208813458435884,0.2103594797081989,25.53871490290357,0.24000167846679332,-0.9185468378857671,-0.22099924087524414,-1.4397632077084488,0.9977647259579605,-0.8303812242918482,0.38838274254135996,-0.5787889119348009,23.529659257929396,-24.556317087891642,0.6093819834166025,6,-0.02000141143798473,0.5599994659423828,1.4299988746643066,0.5749988555908203,0.13999938964844105,4,-0.02329078962009734,-1.9090972143953868,26.60000038146973,-2.55554613656597,26.81999969482422,3.857100039508752,27.10000038146973,-0.02329078962009734
6022,2023-06-12,26.65999984741211,26.81999969482422,26.559999465942386,26.68000030517578,255079.0,0.0015025922959310822,-1.3636253294493434,0.5000238424490964,51.23965639406066,38.47753986514101,0.04827293919086628,0.16148161854410148,1.1622868226140106,0.18262832040415233,27.31027289821546,0.2600002288818324,-0.7471423854730261,-0.09700021743774556,-1.091746569473056,0.8977461345975648,-0.594373393455399,0.40037295857990784,-0.530884923125523,29.411863703171655,-23.310968749852712,0.4973731760176544,6,-0.060000419616695666,0.5200004577636719,1.377500057220459,0.5349998474121094,0.020000457763671875,0,-0.04051012490200345,3.0000000000001776,26.6200008392334,-1.9090972143953868,26.60000038146973,-2.55554613656597,26.81999969482422,-0.04051012490200345
6023,2023-06-13,26.540000915527344,26.70000076293945,26.26000022888184,26.70000076293945,285419.0,-0.00450108524274484,4.500011920940479,7.999809269502016,52.99147807162331,41.329659038579784,0.19855869997669018,0.16220795317880743,1.2629459200480042,0.3143218588534751,29.490268076053173,0.4400005340576101,-0.5907387701065119,-0.13599920272827148,-0.8825959532093322,0.6105975477527892,-0.5092975779688018,0.23729917251225885,-0.3300152340118103,31.818290190366177,-24.799516404618778,0.3732983752405302,6,0.15999889373779652,0.6399993896484375,1.5699987411499023,0.654998779296875,0.3199996948242152,1,-0.029389625461134106,-1.3636253294493434,26.65999984741211,3.0000000000001776,26.6200008392334,-1.9090972143953868,26.60000038146973,-0.029389625461134106
6024,2023-06-14,26.6200008392334,26.71999931335449,26.440000534057614,26.459999084472656,275270.0,0.0030143150318902023,-1.800003814718994,-1.000011920940346,66.66669877688945,46.005845252699515,0.13249169324913979,0.000315171418527882,1.1709069564192056,0.2466004633212009,30.929062361035243,0.279998779296875,-0.44385277300507653,-0.003999328613282671,-0.5895233705678393,0.581524713341274,-0.296761349590561,0.28876269236399565,-0.36000061035155895,54.54555963355754,-8.852570930130135,0.29276202097727916,6,0.07999897003174183,0.5599994659423828,1.4949989318847656,0.5749988555908203,0.5399990081787109,2,-0.00826450840598325,4.500011920940479,26.540000915527344,-1.3636253294493434,26.65999984741211,3.0000000000001776,26.6200008392334,-0.00826450840598325
6025,2023-06-15,26.78000068664551,26.8799991607666,26.399999618530273,26.520000457763672,296816.0,0.006010512485645769,1.086967338527435,1.6249836089024743,67.32674763139462,50.09477971709174,0.004297362600613752,-0.19487899803574393,1.0001566757772586,0.09929548886596606,31.330533246790615,0.4799995422363281,-0.32746348068280184,0.17200050354004404,-0.37497633343112824,0.7189773405112163,-0.10148791494554388,0.44548892202563195,-0.5200004577636719,83.87118606525654,15.476153962657278,0.2734884184855862,6,-0.0800008773803711,0.3999996185302699,1.3449988365173304,0.4149990081787074,0.7399997711181605,3,0.002240457968781806,-1.800003814718994,26.6200008392334,4.500011920940479,26.540000915527344,-1.3636253294493434,26.65999984741211,0.002240457968781806
6026,2023-06-16,27.18000030517578,27.420000076293945,26.70000076293945,26.76000022888184,1151267.0,0.014936505163337888,-1.6666690214223683,1.6153834867769148,69.72478187984049,54.19898988465151,-0.3861438847873693,-0.5871794506036352,0.5873854565608099,-0.28491569701446906,30.74847215174054,0.7199993133544957,-0.21540354108258342,0.5480001449584968,-0.055205753518979606,1.1512060434359732,0.2463971957197586,0.849603094197235,-0.8496001434326139,79.31036183723731,8.143200015481654,0.30160294923873776,6,-0.3400001525878906,0.0,0.9649991989135742,0.0149993896484375,0.3600006103515625,4,-0.011773351406596078,1.086967338527435,26.78000068664551,-1.800003814718994,26.6200008392334,4.500011920940479,26.540000915527344,-0.011773351406596078
6027,2023-06-19,26.79999923706055,27.1200008392334,26.68000030517578,27.040000915527344,461435.0,-0.01398090742636482,1.1999942779759294,-0.5714324639760909,56.66665607029218,55.86565379710195,-0.024383839478709035,-0.2283364252837039,0.9331722219097323,0.10467294104169866,30.14924751878108,0.5,-0.09322476283864489,0.1739991188049359,-0.4194532548243757,0.7674514924342475,-0.12272706800971989,0.4707253056195917,-0.399999618530277,46.55164475955908,-21.180112670322572,0.2967261868146563,6,0.0400009155273402,0.3800010681152308,1.405000209808346,0.3950004577636683,0.5600013732910085,0,-0.0014925003476641274,-1.6666690214223683,27.18000030517578,1.086967338527435,26.78000068664551,-1.800003814718994,26.6200008392334,-0.0014925003476641274
6028,2023-06-20,26.8799991607666,27.020000457763672,26.63999938964844,26.65999984741211,294166.0,0.0029850718650552555,-1.9230825661153004,-0.9166573948978917,55.55551932861333,56.98798485307746,-0.15519298702190198,-0.3017551393320943,0.8108003098703165,0.0378568846184848,29.331204883061947,0.3800010681152308,-0.006341087244663868,0.2399991035461433,-0.36398795284235064,0.8439861599346372,-0.0619944246481019,0.5419926317403885,-0.3779994964599602,47.058757531218795,-15.905915393090446,0.3019935281942469,6,-0.03999900817871094,0.17000102996826172,1.3350005149841309,0.3150005340576172,0.7400016784667969,1,-0.00744043384803128,1.1999942779759294,26.79999923706055,-1.6666690214223683,27.18000030517578,1.086967338527435,26.78000068664551,-0.00744043384803128
6029,2023-06-21,26.63999938964844,26.899999618530273,26.540000915527344,26.899999618530273,247706.0,-0.008928563192384997,1.7692183545464548,-1.1818229107964777,51.18109231045354,57.31078871723178,0.06323884073487562,-0.04516913225247876,1.0176608118777075,0.2894594309995391,28.06765544011698,0.3599987030029297,0.060538796481470314,-0.012000656127927556,-0.6053535776945189,0.5813522654386638,-0.30867711691122324,0.2846758046553681,0.7800006866455043,23.529378765609746,-36.587375099376644,0.29667646078329535,6,0.20000076293944957,0.3200006484985316,1.595000267028805,0.5550003051757777,1.340000152587887,2,0.008258304269654237,-1.9230825661153004,26.8799991607666,1.1999942779759294,26.79999923706055,-1.6666690214223683,27.18000030517578,0.008258304269654237
6030,2023-06-22,26.6200008392334,26.71999931335449,26.31999969482422,26.440000534057614,196943.0,-0.0007506963541002998,1.105276366775775,-0.6923082566115479,44.736839903795946,57.34327448521816,0.09652326361463182,0.02825919175665348,0.9945778082946859,0.3237766762495262,26.66343461952081,0.3999996185302699,0.06818835841768234,-0.06499929428100515,-0.5618737416724251,0.4318751531104148,-0.3134365179767151,0.18343792941470483,0.7823992538452131,27.272821851965524,-27.496670307354627,0.24843722369570978,6,0.2199993133544922,0.17999935150146484,1.544999599456787,0.5749988555908203,1.139999389648441,3,0.020285461726313736,1.7692183545464548,26.63999938964844,-1.9230825661153004,26.8799991607666,1.1999942779759294,26.79999923706055,0.020285461726313736
6031,2023-06-23,26.60000038146973,26.739999771118164,26.479999542236328,26.540000915527344,148927.0,-0.0007513319734456791,-1.8888559227745223,0.3333298012122371,43.362843808286044,56.46807308679875,0.12671358882874628,0.09403548117566274,0.9716656030351629,0.3568475227003489,24.83889699871175,0.26000022888183594,0.07746471144276157,-0.11099977493285706,-0.5214884973655138,0.2994889474997997,-0.3162441361491872,0.0942445862834731,0.7591036956787072,35.00003576273615,-14.757877725517574,0.20524436121632858,6,0.2399997711181605,-0.06000041961670277,1.275000095367428,0.5949993133544886,1.139999389648434,4,0.03458646853760339,1.105276366775775,26.6200008392334,1.7692183545464548,26.63999938964844,-1.9230825661153004,26.8799991607666,0.03458646853760339
6032,2023-06-26,26.440000534057614,26.68000030517578,26.440000534057614,26.559999465942386,200098.0,-0.006015031771336998,-3.000031789426659,-2.0,35.1351212026962,54.48403343469575,0.2818659252172857,0.2777255789743478,1.1047068008448768,0.5291200606598103,23.526897953111423,0.23999977111816762,0.08816738932782542,-0.27699966430664347,-0.6663903172090002,0.11239098859571328,-0.47169499075782184,-0.08230433785546509,0.8775393677978549,17.142958349000313,-25.17490925080025,0.19469532645117751,6,0.4299993515014684,0.09999942779541371,1.2449994087219274,0.7549991607666051,0.9799995422363317,0,0.041603644449734745,-1.8888559227745223,26.60000038146973,1.105276366775775,26.6200008392334,1.7692183545464548,26.63999938964844,0.041603644449734745
6033,2023-06-27,26.79999923706055,26.79999923706055,26.520000457763672,26.520000457763672,188512.0,0.013615684407389361,-1.0000000000000253,-2.333343929808837,49.565206574560975,52.58386763443703,-0.04176561262783807,-0.06015450215440765,0.7175082580790892,0.18025893126498715,22.125837245596973,0.3599987030029368,0.11971700074253278,0.0669990539550831,-0.3073969288961145,0.44139503680628067,-0.12019893747051569,0.2541970453806819,0.47763905651366656,82.75855265105113,41.03271129617668,0.1871979914255985,6,0.0700006484985316,-0.2599992752075231,0.8850007057189906,0.3950004577636683,0.2800006866455007,1,0.020895574225114455,-3.000031789426659,26.440000534057614,-1.8888559227745223,26.60000038146973,1.105276366775775,26.6200008392334,0.020895574225114455
6034,2023-06-28,26.959999084472656,27.059999465942386,26.78000068664551,26.899999618530273,162619.0,0.005970143730110511,1.1538348677694457,0.21428474114441146,58.03569984068494,51.551528991024846,-0.16591225962715583,-0.20382682147129572,0.5341860125647742,0.03659155148275417,20.25034902209015,0.279998779296875,0.1316422456319799,0.2099989891052232,-0.17355732832690407,0.5935553065373504,0.018220830389157783,0.4017771478212886,0.27933366515156166,86.48643075677906,40.62340878952213,0.19177815871606382,6,-0.08999919891357422,-0.4199991226196289,0.6700015068054199,0.2350006103515625,-0.779998779296875,2,0.024480778085072874,-1.0000000000000253,26.79999923706055,-3.000031789426659,26.440000534057614,-1.8888559227745223,26.60000038146973,0.024480778085072874
6035,2023-06-29,26.8799991607666,27.0,26.79999923706055,26.79999923706055,159899.0,-0.002967356321318615,-4.000023841881003,1.3333439298088863,55.65214867397542,49.98790307926206,-0.07848988306968252,-0.10561423077582077,0.5804264961845753,0.1318262123480487,19.065371141927272,0.20000076293944957,0.14763842273738348,0.11499910354614329,-0.2640018275950311,0.4940000346873177,-0.07450136202444568,0.30449956911673226,0.3225602666656151,70.96764269761064,21.359253231651927,0.18950046557058725,6,-0.15999889373779297,-0.3399991989135742,0.5600008964538574,0.3150005340576172,-0.37999916076660156,3,0.040922634516866285,1.1538348677694457,26.959999084472656,-1.0000000000000253,26.79999923706055,-3.000031789426659,26.440000534057614,0.040922634516866285
6036,2023-06-30,27.26000022888184,27.34000015258789,26.71999931335449,26.899999618530273,260002.0,0.014136944939711071,1.3846165132230632,4.500011920940568,61.36365442566722,50.50979178541485,-0.4983571478551916,-0.4786525984039649,0.16458275143637024,-0.23057576487427767,17.935189195889723,0.620000839233402,0.13677017957903104,0.47500019073486754,0.037231161827147474,0.9127692196425876,0.25611567628100573,0.6938847051887294,-0.9400005340576207,91.11111582061633,37.33909990186809,0.2188845144538606,6,-0.4300003051757848,-0.7200002670288121,0.07999944686889293,-0.06500053405762074,-0.8400001525878942,4,0.01834189272934239,-4.000023841881003,26.8799991607666,1.1538348677694457,26.959999084472656,-1.0000000000000253,26.79999923706055,0.01834189272934239
6037,2023-07-03,27.399999618530273,27.399999618530273,27.13999938964844,27.15999984741211,731561.0,0.005135707574210002,1.1666706403134117,0.6666649006061054,66.16540167287512,51.68866760144393,-0.6082611891949519,-0.6105772273080845,-0.0058582187755362725,-0.35358002552529655,17.16120530205317,0.2600002288818324,0.11617824692897827,0.5899995803832994,0.0743910460801338,1.105608114686465,0.33219531323171836,0.8478038475348804,-1.0595999145507804,100.0,41.65607003694764,0.2578042671515823,7,-0.5399999618530273,-0.6599998474121094,-0.27499961853027344,-0.2049999237060547,-1.100000381469723,0,0.012408764865746713,1.3846165132230632,27.26000022888184,-4.000023841881003,26.8799991607666,1.1538348677694457,26.959999084472656,0.012408764865746713
6038,2023-07-04,27.440000534057614,27.559999465942386,27.31999969482422,27.36000061035156,142885.0,0.0014598874483300328,-1.9999642376055278,0.3333333333333333,65.64885551755413,53.296196846677326,-0.6263382988435424,-0.6575110930310579,-0.07517399382095036,-0.37681934088893954,16.734879546543873,0.23999977111816762,0.05541746335513764,0.6130004882812479,0.03811959744117033,1.1878813791213254,0.3255600428612091,0.9004409337012866,-1.0572168334960885,85.7144154658691,25.779218328722266,0.28744044542003816,7,-0.5000009536743129,-0.6300010681152273,-0.36000061035155895,-0.17000102996825817,-1.1200008392333949,1,-0.0007288796419243626,1.1666706403134117,27.399999618530273,1.3846165132230632,27.26000022888184,-4.000023841881003,26.8799991607666,-0.0007288796419243626
6039,2023-07-05,26.959999084472656,27.479999542236328,26.940000534057614,27.34000015258789,301137.0,-0.017492763857245408,-1.5714350590372124,-4.750017881410486,53.06119668588499,54.22112537802055,-0.10747328774787235,-0.17548044060331236,0.3712647866141161,0.11955808199778062,16.033302375545155,0.5399990081787145,0.04330972350311768,0.1259990692138686,-0.45192424231270323,0.7039223807404404,-0.1629625865494191,0.4149607249771563,-0.5065824379882784,28.57139613353273,-27.16552599943664,0.28896165576328636,7,0.04000091552734375,-0.14999961853026988,0.030001163482666016,0.3100004196166992,-0.3399982452392578,2,0.004451069855655465,-1.9999642376055278,27.440000534057614,1.1666706403134117,27.399999618530273,1.3846165132230632,27.26000022888184,0.004451069855655465
6040,2023-07-06,26.36000061035156,27.1200008392334,26.36000061035156,26.78000068664551,256642.0,-0.02225513703621229,-2.619048051552855,1.1052602519701036,36.94267748064702,53.507773563838434,0.5048566970168054,0.42753594275526297,0.9332603717703165,0.727819687244601,15.287154203888637,0.7600002288818395,0.013163502879141475,-0.4619994163513219,-1.069586108326412,0.14558727562376816,-0.7657927623388652,-0.15820607036377865,1.1999988555908274,0.0,-50.5757842439762,0.30379334598754487,7,0.5999994277954137,0.549999237060554,0.459999561309818,0.9099988937377965,-0.07999992370604758,3,-0.006828539491956276,-1.5714350590372124,26.959999084472656,-1.9999642376055278,27.440000534057614,1.1666706403134117,27.399999618530273,-0.006828539491956276
6041,2023-07-07,26.0,26.36000061035156,25.899999618530273,26.36000061035156,240481.0,-0.013657078983912774,1.5555567329292894,0.8571441546586752,37.179495017049916,53.73492620987774,0.8613801186035133,0.7786266585451536,1.2509360905451459,1.0942335763611197,14.54339241651385,0.4600009918212855,0.0027999598972918704,-0.7909999847412124,-1.4972395243024543,-0.08476044517997039,-1.1441197545218316,-0.43788021496059315,1.5359994888305692,6.024119919385775,-43.199280245186294,0.35311976978062043,7,0.7299995422363281,0.7299995422363281,0.7800002098083496,1.2699995040893555,0.20000076293944957,4,0.019230769230769162,-2.619048051552855,26.36000061035156,-1.5714350590372124,26.959999084472656,-1.9999642376055278,27.440000534057614,0.019230769230769162
6042,2023-07-10,25.57999992370605,26.059999465942386,25.540000915527344,25.959999084472656,286373.0,-0.01615384908822881,-1.2608771369692198,1.055551434747615,31.213878886637275,51.69588980010844,1.281302797393785,1.173745856240295,1.6177001276468808,1.5197068061598173,14.285956736945405,0.5199985504150426,0.0009269908670788141,-1.157000064849857,-2.0467330803308066,-0.26726704936890755,-1.6018665725903318,-0.7121335571093823,1.890559570312508,1.980150340726181,-45.55418171943807,0.4448665077404755,7,0.9700002670288121,0.9700002670288121,1.1750001907348668,1.6899995803833043,0.3400001525878942,0,0.032838160871510924,1.5555567329292894,26.0,-2.619048051552855,26.36000061035156,-1.5714350590372124,26.959999084472656,0.032838160871510924
6043,2023-07-11,25.76000022888184,25.84000015258789,25.60000038146973,25.6200008392334,172587.0,0.0070367594101896636,-1.6666596024245137,-0.3684202601027018,37.05883441911977,49.36512697549009,1.0485285072923993,0.9826970651217799,1.4035110093455536,1.3435674955165702,13.51307448111571,0.2600002288818395,0.007221806441769729,-0.9379997253417933,-1.926940448012747,0.050940997329160354,-1.4324700866772702,-0.4435293640063165,1.5947257504272478,11.340178818976938,-37.61004201156568,0.4944703613354764,7,0.7899999618530238,0.7899999618530238,0.9949998855590785,1.509999275207516,0.4799995422363246,1,0.020962694230618473,-1.2608771369692198,25.57999992370605,1.5555567329292894,26.0,-2.619048051552855,26.36000061035156,0.020962694230618473
6044,2023-07-12,26.399999618530273,26.60000038146973,26.0,26.1200008392334,321640.0,0.024844696582373205,-1.307691743388489,1.9999999999999492,47.26366672075566,48.43307342513234,0.3584324485265711,0.3429540898719772,0.7334757249026822,0.7049626849525694,12.141898303953305,0.8400001525878906,0.06451722872726862,-0.28700027465820455,-1.2844515675277677,0.7104510182113586,-0.7857259210929861,0.21172537177657702,0.8458428569519079,54.4303002867059,2.624928903012261,0.4987256464347808,7,0.15000057220458984,0.15000057220458984,0.38000059127807617,0.869999885559082,-0.779998779296875,2,-0.0030303001841675004,-1.6666596024245137,25.76000022888184,-1.2608771369692198,25.57999992370605,1.5555567329292894,26.0,-0.0030303001841675004
6045,2023-07-13,26.84000015258789,26.959999084472656,26.6200008392334,26.65999984741211,261444.0,0.016666687136948966,-1.6153880012324486,0.6428610354223433,52.70269980011499,47.470745133404314,-0.09816134037673407,-0.09731010100405868,0.2531033899342283,0.2674924238407783,10.929061329108766,0.5599994659423828,0.06770421047769304,0.1500002861022942,-0.8489884734173145,1.148989045621903,-0.3494940936575084,0.6494946658620968,0.3034918292970019,91.54936009714059,36.06425663572542,0.4994943797598043,7,-0.28999996185302734,-0.28999996185302734,-0.05000019073486328,0.42999935150146484,-1.399999618530277,3,-0.00819669568195891,-1.307691743388489,26.399999618530273,-1.6666596024245137,25.76000022888184,-1.2608771369692198,25.57999992370605,-0.00819669568195891
6046,2023-07-14,26.86000061035156,27.059999465942386,26.84000015258789,26.86000061035156,206867.0,0.0007451735339032428,-9.999713904255422,0.0,54.88372051760992,46.21722500504151,-0.2021242273164674,-0.1502149308612708,0.18439406556270654,0.262618615507062,11.063882291768484,0.21999931335449574,0.034660816890529134,0.18600072860717276,-0.789928292278752,1.1619297494930976,-0.3019637818357914,0.6739652390501369,-1.3199996948242152,86.84216800494863,25.412062529754934,0.4879645104429631,7,-0.31000041961669567,-0.31000041961669567,0.029999256134036756,0.4099988937377965,-1.3199996948242152,4,-0.02159344417447706,-1.6153880012324486,26.84000015258789,-1.307691743388489,26.399999618530273,-1.6666596024245137,25.76000022888184,-0.02159344417447706
6047,2023-07-17,26.76000022888184,26.979999542236328,26.71999931335449,26.76000022888184,117032.0,-0.003723022308167012,-5.49985695212558,0.0,49.504963115963406,44.423459182642546,-0.22624720862340197,-0.056248722333695156,0.23674310034974866,0.3773177177995457,11.146317148334047,0.2600002288818395,0.009152202013918753,0.08800029754639027,-0.887005033798804,1.0630056288915846,-0.3995023681262069,0.5755029632189874,-1.1895993423461952,79.45209416559977,19.863976375295806,0.48750266567259726,7,-0.25000000000000355,-0.2100000381469762,0.1299996376037562,0.509999275207516,-1.0400009155273509,0,-0.020926736216466346,-9.999713904255422,26.86000061035156,-1.6153880012324486,26.84000015258789,-1.307691743388489,26.399999618530273,-0.020926736216466346
6048,2023-07-18,26.68000030517578,26.84000015258789,26.559999465942386,26.84000015258789,105806.0,-0.002989533745209605,2.5000119209402794,-100.0,46.46466446583198,43.690511158192216,-0.2965790096473313,0.008431847646438229,0.2607319949118434,0.47106169042437074,11.251254031776732,0.28000068664550426,-0.07241564117318688,0.018000316619872336,-0.9521129140089926,0.9881135472487372,-0.4670562986945619,0.5030569319343066,-1.0798074470520014,64.15100450746274,7.636302327152997,0.48505661531443334,7,-0.34999942779541016,-0.13000011444091797,0.20999956130981445,0.5899991989135742,-0.6000003814697301,1,-0.02848576537438796,-5.49985695212558,26.76000022888184,-9.999713904255422,26.86000061035156,-1.6153880012324486,26.84000015258789,-0.02848576537438796
6049,2023-07-19,26.86000061035156,27.07999992370605,26.63999938964844,26.63999938964844,191651.0,0.0067466380478586885,-2.9999826605632496,-1.3750089407051984,49.753712632322156,45.113959508378336,-0.5501052626450615,-0.16257683634650988,0.035973640181193645,0.30599165945996276,11.044597531558885,0.4400005340576101,-0.1845868085476745,0.1870005607604952,-0.7870434968369509,1.1610446183579413,-0.3000214680382278,0.6740225895592182,-1.2306116200714072,57.69247698345686,2.881800867739493,0.4870220287987231,7,-0.5500001907348597,-0.31000041961669567,0.07999944686890004,0.4099988937377965,-0.7600002288818288,2,-0.023082681502041846,2.5000119209402794,26.68000030517578,-5.49985695212558,26.76000022888184,-9.999713904255422,26.86000061035156,-0.023082681502041846
6050,2023-07-20,27.15999984741211,27.29999923706055,26.920000076293945,27.07999992370605,224214.0,0.011168995913757973,1.111114054560942,0.3636339991677349,48.74371425819256,46.39887275739418,-0.8098556594487896,-0.44274625999981865,-0.30557573142232286,0.017709269913325443,10.514143579589222,0.4399986267089915,-0.29958356628361216,0.4599998474121101,-0.5375127025162598,1.45751239734048,-0.038756427552076644,0.9587561223762968,-1.472586419794922,81.08115770942776,29.5873556547739,0.4987562749641857,7,-0.7399997711181641,-0.6099996566772461,-0.2199997901916504,0.1099996566772461,-0.9599990844726598,3,-0.056700994728666965,-2.9999826605632496,26.86000061035156,2.5000119209402794,26.68000030517578,-5.49985695212558,26.76000022888184,-0.056700994728666965
6051,2023-07-21,27.520000457763672,27.520000457763672,27.18000030517578,27.18000030517578,248617.0,0.013254808997573031,1.0,4.250005960469974,51.4285805111782,48.64495071567651,-1.041046929188159,-0.7697545338228835,-0.7076684276351557,-0.32245429675988646,10.144777632287763,0.3600006103515625,-0.33643343009185145,0.7740004539489753,-0.2869305606756818,1.8349314685736324,0.24353494663664677,1.3044659612613039,-1.7358318815798839,100.0,52.38470499912158,0.5304655073123287,7,-0.9600000381469727,-0.9700002670288086,-0.5800004005432129,-0.2500009536743164,-1.2399997711181605,4,-0.0755813913193184,1.111114054560942,27.15999984741211,-2.9999826605632496,26.86000061035156,2.5000119209402794,26.68000030517578,-0.0755813913193184
6052,2023-07-24,27.540000915527344,27.63999938964844,26.79999923706055,26.79999923706055,383921.0,0.000726760807812088,-1.270265533257405,2.176474548126862,51.19617617868841,50.21576646673969,-0.8423669795141535,-0.741117838604044,-0.768462153772056,-0.3213419991776796,9.407440002391306,0.8400001525878906,-0.2642106168881355,0.7390008926391616,-0.3681796103894541,1.8461813956677773,0.18541064112485373,1.2925911441534694,-1.616965788817165,90.74088137173665,45.9643158006687,0.5535902515143075,7,-0.720001220703125,-0.9500007629394531,-0.5300006866455078,-0.2700014114379883,-0.5800018310546875,0,-0.07262163883489126,1.0,27.520000457763672,1.111114054560942,27.15999984741211,-2.9999826605632496,26.86000061035156,-0.07262163883489126
6053,2023-07-25,27.36000061035156,27.479999542236328,26.81999969482422,27.36000061035156,274587.0,-0.006535958576323053,4.5000476841400925,0.0,55.15465741963325,51.09254321105943,-0.45990239613175987,-0.544952527311235,-0.6263849694306778,-0.12361603214646522,8.982900443957437,0.720001220703125,-0.16264309736013516,0.5310005187988232,-0.6040470566631164,1.6660480942607627,-0.036523268932146635,1.098524306529793,-1.2652690573475525,72.00012207031179,24.133811494667,0.5675237877309702,7,-0.26000118255614524,-0.7700004577636683,-0.350000381469723,-0.09000110626220348,-0.5,1,-0.05994156653551319,-1.270265533257405,27.540000915527344,1.0,27.520000457763672,1.111114054560942,27.15999984741211,-0.05994156653551319
6054,2023-07-26,27.6200008392334,27.86000061035156,27.440000534057614,27.540000915527344,468135.0,0.009502932130179387,-1.999993188057226,100.0,67.79659921087557,52.769643145588375,-0.5907721910749935,-0.7936633802521023,-0.9059500258216815,-0.3653164516435048,9.488705322086503,0.5,0.021126372890329037,0.7580006599426277,-0.430215435417022,1.9462167553022773,0.16389261226280283,1.3521087076224525,-1.3707425025649478,77.35854149197672,22.46928706434356,0.5941080476798247,7,-0.4100008010864258,-0.9200000762939453,-0.6750006675720215,-0.35000133514404297,-0.8800010681152344,2,-0.05575672949798838,4.5000476841400925,27.36000061035156,-1.270265533257405,27.540000915527344,1.0,27.520000457763672,-0.05575672949798838
6055,2023-07-27,27.979999542236328,28.18000030517578,27.68000030517578,27.70000076293945,252444.0,0.013033985954539196,-2.125002980235081,3.4999880790597206,77.96608799663784,55.33435064325815,-0.8627874512108633,-1.1246909216942598,-1.2636805057140776,-0.7050555373703169,10.202042004702164,0.5599994659423828,0.19138444418666722,1.0629993438720717,-0.22626169656047423,2.3522603843046177,0.4183688236558005,1.707629864088343,-1.5374521327259032,85.5072023087193,23.427376473881573,0.6446305202162724,7,-0.6099996566772461,-1.1199989318847656,-1.0799994468688965,-0.7100000381469727,-1.399999618530277,3,-0.067190821712799,-1.999993188057226,27.6200008392334,4.5000476841400925,27.36000061035156,-1.270265533257405,27.540000915527344,-0.067190821712799
6056,2023-07-28,27.76000022888184,27.979999542236328,27.63999938964844,27.899999618530273,185592.0,-0.007862734701707064,1.2666734483679176,-0.49999999999998096,82.63473361650426,59.01543625442935,-0.5606565471082554,-0.9120747841062666,-1.0310274585026065,-0.4652315118111403,10.583300892791412,0.3400001525878871,0.28111641111960495,0.818000030517581,-0.5178160358320376,2.1538160968671995,0.1500919973427699,1.485908063692392,-1.074209413978263,69.56523541916046,-0.11197048327233006,0.6679080331748095,7,-0.39000034332275746,-0.899999618530277,-0.9400000572204625,-0.5500001907348668,-1.6800003051757884,4,-0.05619594571614406,-2.125002980235081,27.979999542236328,-1.999993188057226,27.6200008392334,4.5000476841400925,27.36000061035156,-0.05619594571614406
6057,2023-07-31,27.739999771118164,27.84000015258789,27.65999984741211,27.76000022888184,430889.0,-0.0007204775792064577,1.0,0.14286103542237233,81.1320652864981,62.86736967894781,-0.43250680242710615,-0.9120580303761301,-1.0054371018736248,-0.4251617344482632,10.844063757524482,0.18000030517578125,0.3163663150407743,0.7809995651245103,-0.587609526645938,2.1496086568949586,0.09669501923928436,1.4653041110097362,-0.8450196275764803,67.64703407420704,-9.020720252300165,0.6843045458852248,7,-0.3299999237060547,-0.8799991607666016,-1.049999713897705,-0.5299997329711914,-1.7800006866455078,0,-0.0526315463777598,1.2666734483679176,27.76000022888184,-2.125002980235081,27.979999542236328,-1.999993188057226,27.6200008392334,-0.0526315463777598
6058,2023-08-01,27.420000076293945,27.920000076293945,27.420000076293945,27.68000030517578,194010.0,-0.011535677630300167,-2.8461504603308514,12.999713904250981,67.83217202947185,64.87608738974222,0.0039121501129883995,-0.6257142410096286,-0.6731345560772226,-0.08579170409205972,10.561686522718958,0.5,0.33567155138906557,0.46199989318847656,-0.9051578255664587,1.8291576119434119,-0.22157896618899287,1.145578752565946,-0.3451171101234891,0.0,-76.19737934253682,0.6835788593774678,8,0.06999969482421875,-0.5599994659423828,-0.7150001525878906,-0.21000003814697266,-1.260000228881836,1,-0.016776111981815167,1.0,27.739999771118164,1.2666734483679176,27.76000022888184,-2.125002980235081,27.979999542236328,-0.016776111981815167
6059,2023-08-02,27.07999992370605,27.36000061035156,27.020000457763672,27.239999771118164,323762.0,-0.012399713772497156,-1.4285831062670047,0.6153834867769641,54.34782157998934,65.49876598105297,0.42287036328955097,-0.29119256721856246,-0.31808111704459563,0.27323539702063826,11.08641706341445,0.39999961853027344,0.3872579087784658,0.11599969863891246,-1.2522478177347125,1.4842472150125374,-0.5681240595479018,0.8001234568257267,1.1000003814697301,5.172368434033374,-66.22933746223869,0.6841237581868125,8,0.4099998474121129,-0.21999931335448863,-0.37499999999999645,0.13000011444092152,-0.7000007629394496,2,-0.008124051476156136,-2.8461504603308514,27.420000076293945,1.0,27.739999771118164,1.2666734483679176,27.76000022888184,-0.008124051476156136
6060,2023-08-03,26.18000030517578,26.5,26.10000038146973,26.420000076293945,364276.0,-0.03323484568190127,-1.0000000000000178,1.4999999999999667,40.65933490113231,64.30218313549231,1.3066457431029868,0.6267650216812868,0.6010087823883801,1.1840282336125831,11.072166130212786,0.979999542236321,0.44268434700863324,-0.7749999046325691,-2.162212281506058,0.6122124722409197,-1.4686060930693117,-0.08139371619582647,1.976800003051757,4.255316990324079,-62.500207379721076,0.6936061884367435,8,0.9600000381469727,0.6800003051757812,0.5249996185302734,1.0199995040893555,0.3799991607666051,3,0.021390353682756436,-1.4285831062670047,27.07999992370605,-2.8461504603308514,27.420000076293945,1.0,27.739999771118164,0.021390353682756436
6061,2023-08-04,26.5,26.57999992370605,26.1200008392334,26.21999931335449,185949.0,0.012223059247289392,1.0909023915522074,-1.1666706403134561,46.63212025590101,63.795065810738166,0.9239013024589333,0.36485078921506187,0.3003428155293122,0.8656150980583774,10.212073616160934,0.4599990844726527,0.47980205658662456,-0.4800002098083489,-1.8116553839438616,0.8516549643271638,-1.1458277968761053,0.18582737725940746,1.574528311157227,21.978004703396607,-41.38811929969664,0.6658275870677564,8,0.6400003433227539,0.3600006103515625,0.13000011444091797,0.6999998092651367,0.2999992370605504,4,0.0030188650455114097,-1.0000000000000178,26.18000030517578,-1.4285831062670047,27.07999992370605,-2.8461504603308514,27.420000076293945,0.0030188650455114097
6062,2023-08-07,26.420000076293945,26.479999542236328,26.020000457763672,26.420000076293945,196023.0,-0.0030188650455115207,6.666719649044728,0.0,46.63212025590105,62.84811723699015,0.9256651680695,0.5386235821720433,0.3914083870009897,0.9566521380519433,8.825179440706682,0.4799995422363281,0.49899794229379424,-0.6020001411437974,-1.793330266758936,0.5893299844713411,-1.1976652039513667,-0.00633507833622815,1.5755471176757823,21.05261572840153,-40.47040003133981,0.5956650628075685,8,0.6800003051757812,0.4400005340576172,0.2649998664855957,0.7799997329711914,0.4200000762939453,0,-0.012869044345422576,1.0909023915522074,26.5,-1.0000000000000178,26.18000030517578,-1.4285831062670047,27.07999992370605,-0.012869044345422576
6063,2023-08-08,26.29999923706055,26.63999938964844,26.239999771118164,26.440000534057614,204005.0,-0.004542045378003956,-2.0769174338847796,-100.0,42.631559398362,60.05200170226641,0.9828494485602306,0.739045302746888,0.5161505409927649,1.0797594412824303,7.247111460454871,0.399999618530277,0.4723688713089089,-0.7490009307861278,-1.8401694953173404,0.34216763374508474,-1.294585213051736,-0.20341664852051977,1.5770151527368128,20.895428911416797,-39.413824797234426,0.545584282265607,8,0.8000011444091761,0.5600013732910121,0.5000004768371547,0.9000005722045863,0.44000053405761363,1,-0.012927762830836298,6.666719649044728,26.420000076293945,1.0909023915522074,26.5,-1.0000000000000178,26.18000030517578,-0.012927762830836298
6064,2023-08-09,26.31999969482422,26.520000457763672,26.15999984741211,26.5,148886.0,0.0007604737012876228,2.272714662227771,1.2857045544339285,38.06818120243144,55.61890094735459,0.8482541545794469,0.7512617309531926,0.4967082099271032,1.0650890330267622,7.389511771396126,0.3600006103515625,0.4408832135400722,-0.7250004768371596,-1.8267218046084928,0.3767208509341735,-1.2758611407228244,-0.17413981295149483,1.4455938590511224,48.38705707904408,-8.910736397110675,0.5508606638856663,8,0.6800003051757812,0.5400009155273438,0.554999828338623,0.880000114440918,0.8400001525878906,2,-0.006079021628696002,-2.0769174338847796,26.29999923706055,6.666719649044728,26.420000076293945,1.0909023915522074,26.5,-0.006079021628696002
6065,2023-08-10,26.6200008392334,26.6200008392334,26.36000061035156,26.459999084472656,132712.0,0.011398219904545703,2.2499672178049486,-0.8888971305048108,36.994228893897976,50.54773375595389,0.37442423338804787,0.4573840338947619,0.202052285446932,0.767426409425596,8.14378303820886,0.3000011444091797,0.4069343310743463,-0.4139993667602546,-1.5286559236530834,0.7006571901325742,-0.9713276452066673,0.14332891168615802,1.040857128875242,96.7744217954944,43.024299334737215,0.5573282784464136,8,0.34999942779541016,0.23999977111816406,0.28499889373779297,0.5599994659423828,0.6199989318847656,3,-0.009015840379429041,2.272714662227771,26.31999969482422,-2.0769174338847796,26.29999923706055,6.666719649044728,26.420000076293945,-0.009015840379429041
6066,2023-08-11,26.28000068664551,26.60000038146973,26.239999771118164,26.34000015258789,150910.0,-0.012772356944736996,-4.1428182177355035,-0.3749925495010924,33.33333333333336,45.23676353893559,0.5391008980458771,0.7923271449005185,0.5345303932972172,1.1102068058633066,8.91027813645805,0.3800010681152344,0.28502768599595285,-0.7249995231628397,-1.8878545224490466,0.4378554761233673,-1.3064270228059414,-0.14357202351973797,1.282405830842432,41.935593032628354,-6.840689239929404,0.5814274996431029,8,0.6899995803832972,0.5799999237060511,0.6549992561340297,0.8999996185302699,1.0399990081787074,4,0.010654443378274259,2.2499672178049486,26.6200008392334,2.272714662227771,26.31999969482422,-2.0769174338847796,26.29999923706055,0.010654443378274259
6067,2023-08-14,26.20000076293945,26.29999923706055,26.1200008392334,26.26000022888184,141292.0,-0.003044137047786055,1.5714519271378922,1.0000000000001776,34.23913381500793,41.504203737328496,0.4220636561578388,0.8729803708154904,0.6046340930252789,1.193667698888028,9.840475776245933,0.179998397827152,0.0759393316276693,-0.7769994735717809,-1.990556225932007,0.4365572787884453,-1.383777849751894,-0.1702210973916678,1.269861390965037,15.384643599909712,-29.195956664005575,0.6067783761801135,8,0.4899997711181676,0.6599998474121129,0.5299987792968786,0.9799995422363317,1.3199996948242223,0,0.022900704452261555,-4.1428182177355035,26.28000068664551,2.2499672178049486,26.6200008392334,2.272714662227771,26.31999969482422,0.022900704452261555
6068,2023-08-15,25.920000076293945,26.20000076293945,25.84000015258789,26.20000076293945,235925.0,-0.01068704879740201,1.571426625159269,4.666719649044116,27.027021454059152,38.468559278891796,0.5217844223377632,1.152198193466333,0.8648332757346182,1.4713848386406099,10.679419978028228,0.36000061035155895,-0.15329129421672505,-1.0190001487731948,-2.3164129849316666,0.278412687385277,-1.6677065668524307,-0.3702937306939589,1.462870375842094,10.256391446282507,-28.93139683263857,0.6487064180792368,8,0.31999969482421875,0.9700002670288086,0.630000114440918,1.2000007629394531,1.8199996948242188,1,0.03549382999945916,1.5714519271378922,26.20000076293945,-4.1428182177355035,26.28000068664551,2.2499672178049486,26.6200008392334,0.03549382999945916
6069,2023-08-16,26.239999771118164,26.3799991607666,26.040000915527344,26.040000915527344,211276.0,0.012345667202249944,-2.4000019073595467,-0.7142798754776966,26.2295227201071,36.865246814333446,0.07833816783724146,0.8257021911137414,0.5373688773141936,1.1533342627362693,11.707314226753061,0.45999908447265625,-0.3786908281151824,-0.668000411987304,-2.002460362974748,0.6664595390001402,-1.335230387481026,-0.000770436493581883,1.0194410570540242,51.281957231412534,17.21163252248418,0.6672299754937225,8,0.0,0.7700004577636719,0.3100004196166992,0.8800010681152344,0.6200008392333949,2,0.01905487821498908,1.571426625159269,25.920000076293945,1.5714519271378922,26.20000076293945,-4.1428182177355035,26.28000068664551,0.01905487821498908
6070,2023-08-17,25.6200008392334,26.29999923706055,25.60000038146973,26.15999984741211,253334.0,-0.02362800828097511,-1.413789474722724,-2.7000104904775073,23.64533662812815,34.3111597445809,0.6822983947723777,1.395985643073196,1.149637078333651,1.767705050657753,12.617082853443456,0.6999988555908203,-0.5522459560910846,-1.2109993934631333,-2.657270795196723,0.23527200827045647,-1.9341350943299283,-0.48786369259633844,1.5258847348920455,2.0000457763668322,-26.4410930981751,0.7231357008667946,8,0.49999904632568715,1.2699995040893555,0.9299993515014648,1.5,1.039999008178711,3,0.06010924893571512,-2.4000019073595467,26.239999771118164,1.571426625159269,25.920000076293945,1.5714519271378922,26.20000076293945,0.06010924893571512
6071,2023-08-18,25.440000534057614,25.79999923706055,25.31999969482422,25.6200008392334,213907.0,-0.007025772805601904,-1.285701310614816,0.3333345107112017,22.748832088283947,31.65746105929011,0.7779333201569791,1.4884830646251892,1.3190108692685882,1.9352252280169928,13.322242349797989,0.4799995422363317,-0.6702394968015746,-1.2869997024536168,-2.821131959349753,0.24713255444251914,-2.054065830901685,-0.5199335740055488,1.551296520802257,11.320839593698214,-11.658658136678444,0.7670661284480678,8,0.5399990081787145,1.3099994659423864,1.1099996566772496,1.6800003051757848,0.7600002288818359,4,0.07075468550603281,-1.413789474722724,25.6200008392334,-2.4000019073595467,26.239999771118164,1.571426625159269,25.920000076293945,0.07075468550603281
6072,2023-08-21,25.540000915527344,25.76000022888184,25.440000534057614,25.459999084472656,317031.0,0.003930832522422989,-4.333375719235585,-0.4444538634340607,26.500021696080353,29.865067981258818,0.6034354239761619,1.297488081028142,1.2080374061541903,1.8208044186757348,14.819157537483951,0.31999969482422586,-0.6681287954241348,-1.0869993209838853,-2.6582821188591588,0.4842834768913882,-1.8726407199215203,-0.30135792204625034,1.2507404561282485,20.754842598673854,-4.919433916272514,0.7856413989376361,8,0.42999935150146484,1.2099990844726562,1.0099992752075195,1.5799999237060547,0.6399993896484375,0,0.06969454641697781,-1.285701310614816,25.440000534057614,-1.413789474722724,25.6200008392334,-2.4000019073595467,26.239999771118164,0.06969454641697781
6073,2023-08-22,25.71999931335449,25.8799991607666,25.520000457763672,25.520000457763672,135074.0,0.00704770522219178,-2.600007629438187,2.4999284760632783,32.291659423046895,29.223232227993872,0.3715884287837561,1.0417355626478972,1.022799798716644,1.6216973981585774,16.289550999034937,0.3599987030029297,-0.7148360858276739,-0.8250008583068897,-2.406359145923698,0.7563574293099187,-1.615680002115294,-0.034321714498485534,0.8942530570813396,37.73583208125996,9.077080416438463,0.790679143808405,8,0.25000095367431996,1.0300006866455114,0.810000896453861,1.4000015258789098,0.040000915527350855,1,0.06998449426375286,-4.333375719235585,25.540000915527344,-1.285701310614816,25.440000534057614,-1.413789474722724,25.6200008392334,0.06998449426375286
6074,2023-08-23,26.07999992370605,26.18000030517578,25.63999938964844,25.63999938964844,208133.0,0.013996913684388712,-1.4545466367849311,2.200015258876378,48.48484323044631,30.49996715427702,-0.029096090755555082,0.5907336328696999,0.6590561649189262,1.2478406432055884,16.90132285262313,0.5400009155273402,-0.7512721782826901,-0.3880002021789579,-1.8972917972445948,1.121291392886679,-1.1426459997117782,0.3666455953538623,0.3789421256563834,77.5510799880103,43.913281740719995,0.7546457975328188,8,-0.11999988555907848,0.6700000762939489,0.36000061035156605,1.0400009155273473,-0.600000381469723,2,0.06365030108390513,-2.600007629438187,25.71999931335449,-4.333375719235585,25.540000915527344,-1.285701310614816,25.440000534057614,0.06365030108390513
6075,2023-08-24,26.10000038146973,26.239999771118164,25.79999923706055,25.79999923706055,184038.0,0.00076688872017594,-1.9333257039678822,0.6818199551773726,43.33334392970796,31.611079442763085,-0.14596551036149208,0.4455082390023435,0.6303098552839366,1.2137999970681896,16.98049147997279,0.44000053405761363,-0.7624267735616073,-0.273999786376951,-1.6111512795509917,1.0631517067970897,-0.9425755329639713,0.39457596021006935,0.2222685853481181,84.78267630015898,47.61817642826148,0.66857574658702,8,-0.25000095367431996,0.6499996185302699,0.32999992370605113,1.0200004577636683,-0.3400001525878906,3,0.029118782290187495,-1.4545466367849311,26.07999992370605,-2.600007629438187,25.71999931335449,-4.333375719235585,25.540000915527344,0.029118782290187495
6076,2023-08-25,26.20000076293945,26.31999969482422,25.959999084472656,25.959999084472656,143912.0,0.003831432184220107,-1.9999841055392196,0.8000025431217973,46.35763011486392,32.95757903163597,-0.288886807321024,0.23467622913274866,0.5096501584509951,1.097004974327639,17.0833791199852,0.3600006103515625,-0.7569231195297839,-0.09599943161011026,-1.2640366297015078,1.0720377664812872,-0.680018030655809,0.4880191674355885,-0.8800010681152308,86.36374473582077,45.21301935943852,0.5840185990456994,8,-0.3500013351440394,0.5499992370605504,0.2849993705749547,0.9200000762939489,-1.0600013732910085,4,0.017557216453342184,-1.9333257039678822,26.10000038146973,-1.4545466367849311,26.07999992370605,-2.600007629438187,25.71999931335449,0.017557216453342184
6077,2023-08-28,26.28000068664551,26.399999618530273,26.26000022888184,26.29999923706055,12134.0,0.0030534321136059805,-3.6666878596177725,-0.08332671064134273,49.664454015318945,35.4728493162204,-0.39822272318906826,0.04183343107509074,0.4217450196070196,0.9922021778443018,17.124170147450123,0.19999885559082387,-0.7709776422382966,0.05700044631958434,-0.8932369863237994,1.0072378789629681,-0.41811827000210755,0.5321191626412762,-0.940000991821293,86.36374473582153,40.8889975262433,0.4751187163216923,8,-0.42000102996826527,0.46999931335448863,0.2749996185302699,0.8400001525878871,-1.2800006866455114,0,-0.003044137047786055,-1.9999841055392196,26.20000076293945,-1.9333257039678822,26.10000038146973,-1.4545466367849311,26.07999992370605,-0.003044137047786055
6078,2023-08-29,26.959999084472656,27.0,26.540000915527344,26.559999465942386,300353.0,0.025875128617203424,-1.0909205193228861,-20.00143061516434,58.79120188135869,39.09081366747057,-1.0227346348416972,-0.7108391611476179,-0.2609989722040851,0.2869517987645409,17.454078797067663,0.7199993133544886,-0.721913421792781,0.7599988937377944,-0.08464949037510294,1.6046472778506917,0.33767470168134395,1.1823230857942448,-1.577599392700197,97.05875753121879,49.806297965050106,0.4223241920564494,8,-0.7999992370605469,-0.20999908447265625,-0.25499916076660156,0.1600017547607422,-1.9599990844726562,1,-0.028931706446017946,-3.6666878596177725,26.28000068664551,-1.9999841055392196,26.20000076293945,-1.9333257039678822,26.10000038146973,-0.028931706446017946
6079,2023-08-30,26.86000061035156,27.239999771118164,26.71999931335449,26.959999084472656,216468.0,-0.0037091423411319546,-1.7368368217637582,-0.24999642371791397,53.48837209302319,42.40670649690335,-0.9225569491292802,-0.6621145122578547,-0.15722759758817872,0.3672472956812136,18.53858641893646,0.5200004577636754,-0.6731241830656884,0.6710003852844189,-0.12999607041409433,1.471996840982932,0.2705021574351605,1.0714986131336772,-1.3805449000854466,73.61117917811816,31.275295820669726,0.4004982278492571,8,-0.5800008773803675,-0.11000061035155895,-0.015000820159908557,0.2600002288818395,-1.5799999237060476,2,-0.040953103368351784,-1.0909205193228861,26.959999084472656,-3.6666878596177725,26.28000068664551,-1.9999841055392196,26.20000076293945,-0.040953103368351784
6080,2023-08-31,26.739999771118164,27.1200008392334,26.739999771118164,26.920000076293945,691584.0,-0.004467640971949516,-3.2222269317170347,1.8000305180437295,57.14284868078887,46.22826389607056,-0.7006584953902468,-0.5249218330156538,-0.03412577737077527,0.4621765175620851,18.217668099419715,0.3800010681152344,-0.5683217954555388,0.522999572753907,-0.31497006754468515,1.360969213052499,0.10401475260461268,0.9419843929032012,-1.1197005359838883,60.937520954746695,17.78468074187782,0.4189848201492955,8,-0.39999961853027344,0.010000228881835938,0.21500062942504883,0.2500009536743164,-1.2800006866455078,3,-0.04712042781102643,-1.7368368217637582,26.86000061035156,-1.0909205193228861,26.959999084472656,-3.6666878596177725,26.28000068664551,-0.04712042781102643
6081,2023-09-01,26.57999992370605,26.76000022888184,26.479999542236328,26.559999465942386,179166.0,-0.00598353959542397,-2.1111134658585566,-0.11111346585847788,55.75756770081651,49.47910234104125,-0.40447919586979353,-0.3780016322224746,0.12782454750902872,0.5965585248705203,17.842616160542907,0.28000068664551137,-0.48400366780170145,0.3589997291564906,-0.48539693795378014,1.2033963962667613,-0.063198604398643,0.7811980627116242,-0.8301246456930649,32.65304533652981,-13.433451956449943,0.4221983335551349,9,-0.19999980926513317,0.0699996948242223,0.5350003242492711,0.3200006484985387,-1.0200004577636648,4,-0.030850251963051134,-3.2222269317170347,26.739999771118164,-1.7368368217637582,26.86000061035156,-1.0909205193228861,26.959999084472656,-0.030850251963051134
6082,2023-09-04,26.07999992370605,26.6200008392334,26.07999992370605,26.57999992370605,171047.0,-0.018811136246620563,-1.1600036621093892,-24.999427808515463,52.272727272727224,51.69922099100574,0.20134905888165022,0.10036621012013214,0.629163258369001,1.0770340768272781,17.457202176711213,0.5400009155273473,-0.3343610417415839,-0.12400026321411417,-0.965212088660131,0.7172115622319026,-0.5446061759371226,0.29660564950889423,-0.21091468624464937,0.0,-48.52775575492922,0.420605912723008,9,0.35999965667724965,0.5399999618530309,1.0350003242492711,0.7800006866455114,0.10000038146973012,0,-0.03604296536838458,-2.1111134658585566,26.57999992370605,-3.2222269317170347,26.739999771118164,-1.7368368217637582,26.86000061035156,-0.03604296536838458
6083,2023-09-05,25.959999084472656,26.31999969482422,25.959999084472656,26.10000038146973,138125.0,-0.004601259186520101,-4.142818217735453,0.28000259399414773,45.78311937884738,51.399029451939185,0.40116033770046045,0.2040508574806239,0.7375303797608588,1.174698381691833,17.459336752386346,0.3600006103515625,-0.1538389233915467,-0.2270010948181138,-1.0737680804402672,0.6197658908040395,-0.6503845876291905,0.19638239799296286,1.2800006866455078,0.0,-46.18912780585367,0.4233834928110766,9,0.5600004196166992,0.6600008010864258,1.1750011444091797,0.9000015258789062,0.3800010681152344,1,-0.036979935220677884,-1.1600036621093892,26.07999992370605,-2.1111134658585566,26.57999992370605,-3.2222269317170347,26.739999771118164,-0.036979935220677884
6084,2023-09-06,26.15999984741211,26.20000076293945,25.84000015258789,25.979999542236328,222158.0,0.007704189907274728,1.7692127116406482,-1.2857045544338306,59.310328951911764,53.17425000996183,0.2388148935949843,-0.009013415181509998,0.5228220008022717,0.9545746848342418,17.412983661811538,0.36000061035155895,0.009431201178031756,-0.01900033950805735,-0.8634968518493693,0.8254961728332546,-0.44124859567871155,0.40324791666259685,1.0543999099731458,24.999962747117,-25.672582688619183,0.42224825617065576,9,0.38000011444091797,0.18000030517578125,1.015000343322754,0.7000007629394531,0.2199993133544922,2,-0.04434250207103352,-4.142818217735453,25.959999084472656,-1.1600036621093892,26.07999992370605,-2.1111134658585566,26.57999992370605,-0.04434250207103352
6085,2023-09-07,26.3799991607666,26.57999992370605,26.059999465942386,26.07999992370605,359391.0,0.008409759733857713,-2.0588248493756462,1.6666596024244678,65.9863786698638,55.35522207162848,0.07007991792185919,-0.2613125920903627,0.2929472747177009,0.7110566486856165,17.296422989968548,0.5200004577636648,0.14273086462974405,0.21299905776977468,-0.6117008466684872,1.0376989622080366,-0.19935089444935628,0.6253490099889056,0.7794246124267588,58.69553949973544,2.919471053976906,0.41234995221913084,9,0.16000080108642578,-0.09999942779541016,0.7950010299682617,0.48000144958496094,-0.0999984741210902,3,-0.041698199739029995,1.7692127116406482,26.15999984741211,-4.142818217735453,25.959999084472656,-1.1600036621093892,26.07999992370605,-0.041698199739029995
6086,2023-09-08,26.559999465942386,26.63999938964844,26.239999771118164,26.459999084472656,149856.0,0.006823362809028843,2.0769174338846956,0.33333545261498954,66.88740132466062,57.268882883777565,-0.05976974764653065,-0.4419179055129092,0.09270912201531445,0.5054714553474149,16.93332597766145,0.399999618530277,0.18230384043770087,0.37899942398071573,-0.4631002801245856,1.221099128086017,-0.04205042807193493,0.8000492760333664,0.5466473624267536,90.00000000000004,28.56322335237438,0.4210498520526499,9,-0.01999950408935902,-0.27999973297119496,0.44000101089477184,0.30000114440917613,0.0,4,-0.04141567784593703,-2.0588248493756462,26.3799991607666,1.7692127116406482,26.15999984741211,-4.142818217735453,25.959999084472656,-0.04141567784593703
6087,2023-09-11,26.79999923706055,26.86000061035156,26.5,26.5,191761.0,0.00903613614246912,-1.400010172551888,2.99998092658636,67.53246672822209,58.24013453342905,-0.24389930641480007,-0.6689605023996421,-0.16967022817324207,0.2432580312654551,16.437856556426617,0.36000061035155895,0.24971039960194474,0.5889992713928258,-0.29752862742257236,1.475527170208224,0.14573532198512495,1.0322632208005267,0.25598172427734056,94.11751506243826,28.4565654367443,0.44326394940769964,9,-0.2599992752075231,-0.519999504089359,0.20000123977660778,0.06000137329101207,-0.5399990081787109,0,-0.046268649493221736,2.0769174338846956,26.559999465942386,-2.0588248493756462,26.3799991607666,1.7692127116406482,26.15999984741211,-0.046268649493221736
6088,2023-09-12,26.84000015258789,26.899999618530273,26.399999618530273,26.459999084472656,322708.0,0.001492571517391017,1.0,1.2666734483679263,63.76811894667376,59.38232862827911,-0.33828659397495997,-0.6709007990124363,-0.23333687343657772,0.18168924932172814,15.403018524542622,0.5,0.304935639994639,0.5830001831054688,-0.3348710314083263,1.5008713976192638,0.12406457584857122,1.0419357903623663,0.1673415764000019,94.33967017247119,28.93592413088905,0.4589356072568981,9,-0.3599996566772461,-0.5600004196166992,0.1400003433227539,0.020000457763671875,-0.620000839233402,1,-0.02459015810953613,-1.400010172551888,26.79999923706055,2.0769174338846956,26.559999465942386,-2.0588248493756462,26.3799991607666,-0.02459015810953613
6089,2023-09-13,26.739999771118164,26.899999618530273,26.5,26.86000061035156,258901.0,-0.0037257966058574787,3.000019073595468,-0.315790794559043,61.267594282789894,59.840633695168115,-0.28731240277695136,-0.5602451025923365,-0.14317792209411806,0.260279326191565,14.743755162100184,0.39999961853027344,0.34385844525442977,0.4579998016357436,-0.48481968124723807,1.4008192845187253,-0.013409939805747229,0.9294095430772344,0.22064829481372783,80.95240257764489,17.256401065994822,0.47140974144149084,9,-0.36999988555908203,-0.46000003814697266,0.24000072479248047,0.12000083923339844,-0.3799991607666051,2,-0.014958848988559592,1.0,26.84000015258789,-1.400010172551888,26.79999923706055,2.0769174338846956,26.559999465942386,-0.014958848988559592
6090,2023-09-14,27.15999984741211,27.15999984741211,26.68000030517578,26.70000076293945,312410.0,0.01570680927034207,1.0869586850878212,-3.833298895335119,65.18985966500684,60.888666135633706,-0.716855126450799,-0.9053758813694088,-0.548999196435517,-0.17730941542571088,13.576301779647224,0.4799995422363281,0.301503453606486,0.8009999275207527,-0.16542341135387417,1.7674232663953795,0.31778825808343925,1.284211596958066,-1.3199996948242188,100.0,37.55318891697584,0.4832116694373139,9,-0.6599998474121094,-0.880000114440918,-0.22999954223632812,-0.2999992370605469,-1.0,3,-0.028718729419279776,3.000019073595468,26.739999771118164,1.0,26.84000015258789,-1.400010172551888,26.79999923706055,-0.028718729419279776
6091,2023-09-15,27.239999771118164,27.459999084472656,27.18000030517578,27.28000068664551,931944.0,0.0029455053076399285,-2.4999880790596762,-0.0869586850878282,65.18985966500676,62.3239030681092,-0.7748749582848689,-0.8891998628590159,-0.6019927046327602,-0.27429202212207926,12.168243747017979,0.2999992370605469,0.29126317957680214,0.7909998893737793,-0.14999374404679955,1.7319935227943581,0.32050307266349165,1.261496706084067,-1.3735996246337905,79.24533733996707,19.004954407943956,0.47049681671028876,9,-0.5900001525878906,-0.8500003814697266,-0.3249993324279785,-0.37999916076660156,-1.3600006103515625,4,-0.03524225743535114,1.0869586850878212,27.15999984741211,3.000019073595468,26.739999771118164,1.0,26.84000015258789,-0.03524225743535114
6092,2023-09-18,27.31999969482422,27.479999542236328,27.10000038146973,27.13999938964844,163523.0,0.0029368547862793637,-1.9230893378523641,-4.499904634750608,57.031258149068165,63.573696264800404,-0.7381027043755282,-0.8738100095257941,-0.6399598636212644,-0.3735365860759252,10.616465003408084,0.379999160766598,0.2777635708258792,0.781999874114991,-0.1333567842707346,1.6973565325007165,0.32432154492212817,1.2396782033078537,-1.3898555908203143,85.18519826713832,28.379260214007502,0.45767832919286333,9,-0.6599998474121094,-0.9200000762939453,-0.4049992561340332,-0.45999908447265625,-0.6399993896484375,0,-0.02781845671198213,-2.4999880790596762,27.239999771118164,1.0869586850878212,27.15999984741211,3.000019073595468,26.739999771118164,-0.02781845671198213
6093,2023-09-19,27.520000457763672,27.65999984741211,27.28000068664551,27.29999923706055,183264.0,0.007320672224507607,-1.9230893378523641,1.2222269317170391,62.40599508965969,63.91765916899462,-0.7750509696318595,-0.9824138074366289,-0.8005400465858123,-0.5828727752151153,9.405062746472154,0.379999160766598,0.28719767396815143,0.892000579833983,-0.03854762558518843,1.8225487852531543,0.42672647712439726,1.3572746825435686,-1.496865027465823,87.9310855117121,31.877337164734037,0.4652741027095853,9,-0.6600008010864258,-1.0300006866455078,-0.744999885559082,-0.6599998474121094,-0.7600002288818324,1,-0.04578489127627805,-1.9230893378523641,27.31999969482422,-2.4999880790596762,27.239999771118164,1.0869586850878212,27.15999984741211,-0.04578489127627805
6094,2023-09-20,27.739999771118164,27.739999771118164,27.5,27.520000457763672,233886.0,0.007994160962756292,1.181822910796494,0.9999913302816086,68.1159280073198,64.15427576204529,-0.8351865644259924,-1.1295881893513808,-0.9983818515865401,-0.8123003752648472,8.911526943741288,0.23999977111816406,0.35893005754623886,1.0289999008178725,0.01213374905613307,2.045866052579612,0.5205668249370028,1.5374329766987422,-1.5859151874511745,100.0,42.72312250859835,0.5084330758808704,9,-0.75,-1.2100000381469727,-1.174999713897705,-0.8799991607666016,-1.239999771118164,2,-0.05479453750198815,-1.9230893378523641,27.520000457763672,-1.9230893378523641,27.31999969482422,-2.4999880790596762,27.239999771118164,-0.05479453750198815
6095,2023-09-21,26.86000061035156,27.70000076293945,26.81999969482422,27.6200008392334,298977.0,-0.03172311348332546,-1.095235500212297,-3.454557276991251,54.02299669557468,62.72489746992463,0.13417066271727762,-0.19998573680210896,-0.12017871227642729,0.04571272453912556,8.017211424537955,0.9200000762939453,0.45519277899005317,0.11100072860717347,-0.8657371814128361,1.087738638627183,-0.3773682264028295,0.5993696836171765,-0.5473245079394538,4.347925240232228,-53.72859391852021,0.48836895501000427,9,0.2099990844726598,-0.33000087738036754,-0.23500061035155895,3.552713678800501e-15,-0.6000003814697195,3,-0.01861504053009233,1.181822910796494,27.739999771118164,-1.9230893378523641,27.520000457763672,-1.9230893378523641,27.31999969482422,-0.01861504053009233
6096,2023-09-22,26.65999984741211,26.899999618530273,26.559999465942386,26.6200008392334,364350.0,-0.0074460446163344685,-3.249955297006832,-0.05263025806921139,59.11948931075792,61.790122201317494,0.3909620651118608,0.03820264644371463,0.07502019961617634,0.21850911296424158,7.439193706305419,0.3400001525878871,0.4886494929930585,-0.1119999885559082,-1.0554005011374237,0.8314005240256073,-0.5837002448466677,0.3597002677348513,-0.20459137812939687,8.474606407396355,-54.59573036251335,0.4717002562907578,9,0.4099998474121094,-0.13000011444091797,-0.1549997329711914,0.20000076293945312,-0.1399993896484375,4,-0.01875468877951003,-1.095235500212297,26.86000061035156,1.181822910796494,27.739999771118164,-1.9230893378523641,27.520000457763672,-0.01875468877951003
6097,2023-09-25,26.20000076293945,26.6200008392334,26.10000038146973,26.6200008392334,189391.0,-0.017254279336288647,1.4761922062115806,-10.50026226694015,53.409114307605385,60.639121685865454,0.8458512314473303,0.5184839805843318,0.5279970041319189,0.6499494874671328,7.295997520168617,0.5599994659423793,0.47344039260864434,-0.5679990768432646,-1.5208144376647326,0.38481628397820344,-1.0444067572539986,-0.09159139643253056,1.5399990081787145,6.097586505270377,-62.2676762951017,0.4764076804107333,9,0.7199993133544957,0.38999938964844105,0.1649990081787145,0.5499992370605504,0.5,0,-0.012213801253986967,-3.249955297006832,26.65999984741211,-1.095235500212297,26.86000061035156,1.181822910796494,27.739999771118164,-0.012213801253986967
6098,2023-09-26,26.18000030517578,26.34000015258789,25.899999618530273,26.10000038146973,355375.0,-0.0007633762282922563,1.2000047683761295,-0.19047597422354023,50.29940803667591,59.42043432518612,0.8519800181069783,0.5028332345088344,0.5431770218998366,0.6377915579842437,7.968856084537728,0.4400005340576172,0.4398835273251649,-0.5489995956420906,-1.5320968622421525,0.43409767095797136,-1.0405482289421215,-0.0574509623420596,1.527199478149413,15.217427360084587,-56.21117499650535,0.4915486333000318,9,0.6399993896484375,0.4499998092651367,0.17999982833862305,0.5699996948242188,0.5,1,0.019098548287684647,1.4761922062115806,26.20000076293945,-3.249955297006832,26.65999984741211,-1.095235500212297,26.86000061035156,0.019098548287684647
6099,2023-09-27,25.76000022888184,26.10000038146973,25.76000022888184,26.10000038146973,225078.0,-0.016042783475862188,1.0,-4.250005960470351,41.24295520425871,56.75966716288078,1.2497753235062383,0.8813878755527362,0.9475739979500482,1.027974001951808,8.308826866811488,0.42000007629394176,0.3721117209451421,-0.9139996528625467,-1.9853569086672316,0.15735760294213819,-1.4496782807648891,-0.37832102496020426,1.874911547851557,0.0,-70.0220731312524,0.5356786279023416,9,0.9899997711181605,0.9299993515014613,0.5999999046325648,0.9899997711181605,1.2399997711181605,2,0.03881987543147658,1.2000047683761295,26.18000030517578,1.4761922062115806,26.20000076293945,-3.249955297006832,26.65999984741211,0.03881987543147658
6100,2023-09-28,25.479999542236328,25.81999969482422,25.34000015258789,25.70000076293945,504137.0,-0.010869591776306642,1.0869586850878212,0.6470621234390498,35.16484149886102,53.42355403330903,1.4152336363683666,1.1195525672961217,1.1987248980489582,1.2765454712738382,8.870667197539017,0.4799995422363281,0.3094978583861554,-1.1310003280639656,-2.3269567655688057,0.0649561094408746,-1.7289785468163856,-0.5330221093115455,2.0424175416259764,8.974322921570042,-56.10324802621937,0.5979782187524196,9,1.0600004196166992,1.0600004196166992,0.8750004768371582,1.2700004577636719,1.120000839233402,3,0.040031415859050234,1.0,25.76000022888184,1.2000047683761295,26.18000030517578,1.4761922062115806,26.20000076293945,0.040031415859050234
6101,2023-09-29,25.76000022888184,26.059999465942386,25.65999984741211,25.71999931335449,278486.0,0.010989038134846751,-4.000000000000044,-0.18182133444309254,35.869587188844505,51.07225725995084,1.0093624923229427,0.816850060862091,0.8809275659248037,0.9645086412244268,9.83179167235385,0.5799999237060582,0.26409942677578613,-0.8099996566772418,-2.0651868282910826,0.4451875149365989,-1.4375932424841622,-0.18240607087032146,1.5878235004785104,32.81248835847434,-27.410630298764744,0.6275935858069196,9,0.7799997329711879,0.7799997329711879,0.5399994850158656,0.9899997711181605,0.7399997711181605,4,0.01940993771573818,1.0869586850878212,25.479999542236328,1.0,25.76000022888184,1.2000047683761295,26.18000030517578,0.01940993771573818
6102,2023-10-02,25.13999938964844,26.020000457763672,25.13999938964844,25.86000061035156,435986.0,-0.024068355346451464,-1.4444432670707557,-17.999618539001013,30.0469494078268,47.476807739747194,1.4389290776333574,1.4364659959491775,1.454503237627371,1.5495008455607682,10.643134850545213,0.8800010681152308,0.14512383412039753,-1.3830004692077615,-2.778045978781279,0.01204504036575571,-2.0805232239945184,-0.6854777144210047,2.047198453570111,0.0,-53.59811887270669,0.6975227547867583,10,1.3000001907348597,1.3000001907348597,1.160000324249264,1.610000610351559,1.4000015258789027,0,0.054892645251354066,-4.000000000000044,25.76000022888184,1.0869586850878212,25.479999542236328,1.0,25.76000022888184,0.054892645251354066
6103,2023-10-03,25.0,25.26000022888184,24.899999618530273,25.020000457763672,450120.0,-0.0055687904951217115,-2.272714662227803,0.027778366464629615,29.767449906606515,43.215865728556835,1.323002331546686,1.5819652427524744,1.5512963038566667,1.656196187758006,11.379946142036133,0.36000061035156605,0.0043596270225449985,-1.4749999046325684,-3.0105917268692473,0.060591917604110535,-2.2427958157509096,-0.7072039935142271,1.9824779978615403,8.3333598242697,-40.07772014527155,0.7677959111183399,10,1.3000001907348633,1.3199996948242188,1.304999828338623,1.75,1.5,1,0.06800003051757808,-1.4444432670707557,25.13999938964844,-4.000000000000044,25.76000022888184,1.0869586850878212,25.479999542236328,0.06800003051757808
6104,2023-10-04,25.0,25.3799991607666,24.920000076293945,25.020000457763672,291732.0,0.0,-4.111092273131861,1.0,22.164958082584292,39.676083660446785,0.9984581876268948,1.5711592625224426,1.4988172927807568,1.6305376054005123,11.845346389508798,0.45999908447265625,-0.11924021038836585,-1.4169999122619643,-3.084637406745699,0.25063758222177057,-2.2508186595038318,-0.5831811650200969,1.7325805923417867,8.620723674474712,-31.89057422252376,0.8338187472418672,10,0.8999996185302734,1.3199996948242188,1.4549999237060547,1.75,1.6800003051757812,2,0.06720001220703131,-2.272714662227803,25.0,-1.4444432670707557,25.13999938964844,-4.000000000000044,25.76000022888184,0.06720001220703131
6105,2023-10-05,25.28000068664551,25.3799991607666,25.040000915527344,25.20000076293945,291924.0,0.011200027465820384,1.4285860257903664,-3.9999046347514517,25.980414156260508,35.993964198835954,0.5260888562590758,1.2696180539679354,1.1569036141937374,1.33518763049209,13.15102821891389,0.37999916076660156,-0.2856115383495279,-1.0819993019103968,-2.825602269336148,0.6616036655153543,-1.9538007856232724,-0.21019781819752126,1.2326701888388953,32.75871707767863,-2.7351314505575672,0.8718014837128765,10,0.4799995422363246,1.0399990081787074,1.2349991798400843,1.4699993133544886,1.2999992370605398,3,0.06803794567391375,-4.111092273131861,25.0,-2.272714662227803,25.0,-1.4444432670707557,25.13999938964844,0.06803794567391375
6106,2023-10-06,25.459999084472656,25.459999084472656,25.059999465942386,25.21999931335449,278795.0,0.0071201895940704585,2.3333333333333037,2.999999999999778,27.751190495746386,33.14308377529607,0.17653385856453951,1.0571875622401663,0.9228996302663397,1.1471176506962806,14.580810118268642,0.3999996185302699,-0.5049869444488913,-0.8470008850097663,-2.6331829650214296,0.9391811950018969,-1.740091925015598,0.04609015499606528,0.8591512401772547,49.99991485057127,19.93280469125864,0.893091040005832,10,0.16000080108642578,0.8600006103515625,1.085000991821289,1.2900009155273438,1.0200004577636719,4,0.04477617195565142,1.4285860257903664,25.28000068664551,-4.111092273131861,25.0,-2.272714662227803,25.0,0.04477617195565142
6107,2023-10-09,25.559999465942386,25.739999771118164,25.440000534057614,25.57999992370605,408758.0,0.00392774489653136,-1.3077013366198271,-0.08333532015668979,25.98037955303539,30.440969499336013,-0.026594577615345116,0.9059762267946461,0.7695869708506073,1.0360324785482042,15.615651468651738,0.2999992370605504,-0.6288437893297569,-0.6850005149841287,-2.4851585204394304,1.115157490471173,-1.5850795177117796,0.21507848774352212,0.5888527739731693,78.57139613353297,53.51767065982796,0.9000790027276514,10,-0.059999465942386365,0.7600002288818324,0.9550004005432093,1.1900005340576136,1.239999771118164,0,0.03677623449523648,2.3333333333333037,25.459999084472656,1.4285860257903664,25.28000068664551,-4.111092273131861,25.0,0.03677623449523648
6108,2023-10-10,26.18000030517578,26.18000030517578,25.70000076293945,25.70000076293945,317445.0,0.024256684357897518,1.0000000000000149,-23.999427808515286,32.589297308297716,29.47945195534035,-0.7225827080895542,0.24663998808087229,0.11269525882305587,0.4135490710044998,16.591503995616748,0.6200008392333949,-0.7529909723029391,-0.031999683380128374,-1.8102970225290207,1.746297655768764,-0.9211483529545745,0.8571489861943178,-1.2800006866455078,100.0,80.93890364828772,0.8891486695744469,10,-0.6400003433227539,0.1399993896484375,0.34999942779541016,0.5699996948242188,0.3400001525878906,1,0.01375097808079051,-1.3077013366198271,25.559999465942386,2.3333333333333037,25.459999084472656,1.4285860257903664,25.28000068664551,0.01375097808079051
6109,2023-10-11,26.34000015258789,26.479999542236328,26.10000038146973,26.10000038146973,264590.0,0.006111529623644696,-2.166662693019956,0.4999999999999889,43.085104224369054,30.35948114706346,-0.8846923131629154,0.0581163268680811,-0.07213596096586627,0.25516528499196056,17.421404472666744,0.379999160766598,-0.8256897299908665,0.14800014495849467,-1.614218675457181,1.9102189653741704,-0.7331092652493432,1.0291095551663325,-1.4144005203247083,90.27781089150089,66.49058916156272,0.8811094102078386,10,-0.6500005722045898,-0.020000457763671875,0.22999954223632812,0.4099998474121094,0.4599990844726598,2,0.006074405713182518,1.0000000000000149,26.18000030517578,-1.3077013366198271,25.559999465942386,2.3333333333333037,25.459999084472656,0.006074405713182518
6110,2023-10-12,26.3799991607666,26.68000030517578,26.28000068664551,26.459999084472656,283026.0,0.0015185652219815715,-1.85717205158078,-0.33333333333333826,46.111101986450414,31.497427235686338,-0.8756887301920706,-0.045655329238549314,-0.10799940196726965,0.2240568910338112,17.75979982548852,0.3999996185302699,-0.8873619065973557,0.226999187469481,-1.4786337094546589,1.9326320843936209,-0.6258172609925907,1.0798156359315527,-1.3922235321044951,81.48142043240274,53.45398112336488,0.8528164484620703,10,-0.5899991989135742,-0.05999946594238281,0.06000089645385742,0.37000083923339844,0.6000003814697266,3,0.011372295449324943,-2.166662693019956,26.34000015258789,1.0000000000000149,26.18000030517578,-1.3077013366198271,25.559999465942386,0.011372295449324943
6111,2023-10-13,26.28000068664551,26.63999938964844,26.239999771118164,26.63999938964844,133434.0,-0.003790692846943333,1.2222281091219473,4.499988079059676,51.23456681107191,33.85160694715802,-0.7757494714147519,-0.022414375227466365,-0.015258210151966267,0.3305386811514488,17.525941712413953,0.399999618530277,-0.8825681360409909,0.17500066757202504,-1.4541484619269873,1.8041497970710374,-0.6395738971774811,0.9895752323215312,-1.1906915773925846,67.74196029330143,35.414566402775336,0.8145745647495071,10,-0.490000724792484,0.039999008178707385,0.129999160766598,0.46999931335448863,0.8599987030029297,4,0.011415495784708574,-1.85717205158078,26.3799991607666,-2.166662693019956,26.34000015258789,1.0000000000000149,26.18000030517578,0.011415495784708574
6112,2023-10-16,26.559999465942386,26.68000030517578,26.36000061035156,26.65999984741211,181730.0,0.010654443378274259,3.5713818612825947,0.27777983819266483,55.428562397854655,36.702841668407814,-0.9310481666719639,-0.38184733019560824,-0.2968312596874867,0.054885104958948716,17.49953322062612,0.3999996185302699,-0.8185978398118472,0.4929994583129904,-1.0499998749325314,2.0359987915585123,-0.27850020830976874,1.2644991249357496,-1.3752488849340878,87.7550106850503,51.063068247416965,0.7714996666227603,10,-0.7599992752075231,-0.23999977111816762,-0.149999618530277,0.19000053405761363,0.38000106811522727,0,-0.003012045380823225,1.2222281091219473,26.28000068664551,-1.85717205158078,26.3799991607666,-2.166662693019956,26.34000015258789,-0.003012045380823225
6113,2023-10-17,26.26000022888184,26.71999931335449,26.21999931335449,26.520000457763672,243549.0,-0.011295152224879867,-1.9411586511760361,2.5999923706346295,57.396455714488845,40.61745251639721,-0.4844690427398497,-0.1908701417270784,0.0019438093340902185,0.3549744361964997,17.10878169548354,0.5,-0.7815431970385092,0.25600023269653605,-1.132348405821471,1.644348871214543,-0.4381740865624657,0.9501745519555378,-0.9855346644234935,25.80647146047812,-14.885360697649254,0.6941743192590029,10,-0.3800001144409215,0.05999946594237926,0.14999961853026988,0.4899997711181605,0.7399997711181605,1,0.020563556872509103,3.5713818612825947,26.559999465942386,1.2222281091219473,26.28000068664551,-1.85717205158078,26.3799991607666,0.020563556872509103
6114,2023-10-18,26.21999931335449,26.28000068664551,26.0,26.0,310556.0,-0.0015232640966756916,-1.5454687323895142,-0.8461504603308493,61.783445293977834,44.595567087254686,-0.28296922174244443,-0.28520517270175816,0.039585729816788984,0.3925983356518721,16.69841804894534,0.28000068664551137,-0.6520956310733297,0.2919993400573695,-0.8387314103146863,1.4227300904294253,-0.27336603512865665,0.8573647152433956,-0.8298910489844502,30.55548932810897,-13.563938855746507,0.5653653751860278,10,-0.32999992370605113,0.10000038146973012,0.16000080108642933,0.5300006866455114,0.9800014495849609,2,0.011441691543309318,-1.9411586511760361,26.26000022888184,3.5713818612825947,26.559999465942386,1.2222281091219473,26.28000068664551,0.011441691543309318
6115,2023-10-19,26.36000061035156,26.440000534057614,26.13999938964844,26.13999938964844,597894.0,0.005339485151159673,-1.7272679983354375,1.000008669793556,60.000012715665484,48.17876955613459,-0.2834718084483683,-0.489692638589986,-0.11086778551272758,0.25164869192562733,17.626363262266896,0.3000011444091726,-0.4946842625745873,0.4570006370544384,-0.607114661869705,1.5211159359785817,-0.0750570124076333,0.9890582865165101,-0.8635010620627632,50.000132454892245,4.26660882780461,0.5320576494620712,10,-0.2800006866455078,-0.0400009155273402,-0.03500080108642223,0.38999938964844105,1.0199985504150426,3,0.016691905027354403,-1.5454687323895142,26.21999931335449,-1.9411586511760361,26.26000022888184,3.5713818612825947,26.559999465942386,0.016691905027354403
6116,2023-10-20,26.15999984741211,26.420000076293945,26.10000038146973,26.15999984741211,467950.0,-0.007587282181659383,-4.333375719236039,0.0,69.76746593014357,53.044001375813274,0.029353053789158423,-0.3468546674899997,0.0871021287481355,0.44505767304694643,18.137208527966347,0.3199996948242152,-0.30222682658073907,0.28199987411499094,-0.7294213906673299,1.2934211388973118,-0.22371075827616949,0.7877105065061514,-0.5656203179180572,22.22222222222233,-28.08608527171435,0.5057106323911611,10,0.05000019073485973,0.15999984741210938,0.23000001907348633,0.5900001525878906,1.3600006103515625,4,0.031345554266329234,-1.7272679983354375,26.36000061035156,-1.5454687323895142,26.21999931335449,-1.9411586511760361,26.26000022888184,0.031345554266329234
6117,2023-10-23,25.8799991607666,26.21999931335449,25.63999938964844,26.13999938964844,260997.0,-0.010703390224721554,1.761903896894214,-100.0,66.1764592447879,56.77590825764552,0.4017696356805587,-0.09703177510861849,0.36435549380079024,0.7161327963577868,18.1951765895085,0.5799999237060476,-0.13677781947206924,0.01799926757812642,-0.9820345284304111,1.018033063586664,-0.4820176304261423,0.5180161655823952,0.8400001525878871,22.22220259929233,-32.01611347975877,0.5000168980042693,10,0.3000001907348633,0.4400005340576172,0.6400003433227539,0.8700008392333984,1.4200000762939489,0,0.04868625462677634,-4.333375719236039,26.15999984741211,-1.7272679983354375,26.36000061035156,-1.5454687323895142,26.21999931335449,0.04868625462677634
6118,2023-10-24,26.68000030517578,26.70000076293945,25.920000076293945,25.940000534057614,364427.0,0.030911946304154503,1.000000000000009,-2.846150460330826,73.86363759513712,60.195745298841956,-0.35743601536851344,-0.9040022102237302,-0.4201268927838413,-0.09142599976696175,17.604031876952007,0.820001602172848,0.040580998797459245,0.793000411987304,-0.2638889144393062,1.8498897384139141,0.2645557487740007,1.3214450752006073,-1.0400009155273402,98.11316680641909,36.5304731699666,0.5284446632133042,10,-0.5000009536743164,-0.3600006103515625,-0.15000057220458984,0.06999969482421875,0.5200004577636683,1,0.009745135903592717,1.761903896894214,25.8799991607666,-4.333375719236039,26.15999984741211,-1.7272679983354375,26.36000061035156,0.009745135903592717
6119,2023-10-25,26.76000022888184,26.8799991607666,26.5,26.71999931335449,271216.0,0.00299849785573425,1.714291553133515,0.05405530797247134,72.28915178130293,63.10441749827002,-0.41526294679881914,-0.954163866139222,-0.49367461430729875,-0.1741242937018228,16.79506811677214,0.37999916076660156,0.2319682132766694,0.8230003356933615,-0.3010732853157698,1.9470739567024928,0.26096352518879584,1.3850371461979272,-1.1200008392333984,90.32266499722384,24.057327725479198,0.5620368105045654,10,-0.50000095367432,-0.44000053405762074,-0.08500051498413441,-0.01000022888183949,0.6599998474121058,2,0.00896860123562826,1.000000000000009,26.68000030517578,1.761903896894214,25.8799991607666,-4.333375719236039,26.15999984741211,0.00896860123562826
6120,2023-10-26,26.5,26.920000076293945,26.5,26.78000068664551,987001.0,-0.009716002490957498,-1.999993188057302,-6.999856952125491,65.29412424687808,64.66659054669293,-0.15248603145283113,-0.6470017996380406,-0.21012290153907998,0.0851510436717966,15.385396612140124,0.4200000762939453,0.35595900781607526,0.5120000839233398,-0.6173147436264799,1.6413149114731596,-0.05265732985157001,1.0766574976982497,-0.810400619506833,67.18751164152584,-1.088394426352707,0.5646574137749106,10,-0.2200002670288086,-0.19999980926513672,0.25999975204467773,0.25,0.9799995422363281,3,0.02641512312979044,1.714291553133515,26.76000022888184,1.000000000000009,26.68000030517578,1.761903896894214,25.8799991607666,0.02641512312979044
6121,2023-10-27,26.26000022888184,26.76000022888184,26.239999771118164,26.65999984741211,445602.0,-0.00905659513653434,-1.3636355754767444,1.4285665628980422,59.88701386868393,65.16197404345174,0.09429438108065114,-0.38748944096792215,0.05692795137141715,0.3227036267954766,14.435225080654856,0.5200004577636754,0.4019139056718011,0.24700031280518076,-0.8831996896623586,1.3772003152727201,-0.31809968842858893,0.8121003140389504,-0.49657680664062553,48.43753958118832,-17.770350871958826,0.5651000012337698,10,0.019999504089351916,-0.3500003814697301,0.5399994850158656,0.4899997711181605,1.4200000762939418,4,0.04265037784169334,-1.999993188057302,26.5,1.714291553133515,26.76000022888184,1.000000000000009,26.68000030517578,0.04265037784169334
6122,2023-10-30,26.520000457763672,26.71999931335449,26.420000076293945,26.479999542236328,210004.0,0.009900998728700428,-2.7499940395297937,-0.10000238418806565,55.34591383583367,64.9341360569345,-0.19218689411487588,-0.5679200746710933,-0.1756660400435628,0.06110458411803421,12.757967241555857,0.45999908447264914,0.43795765596856384,0.4380004882812507,-0.6348336038829068,1.5108345804454082,-0.09841655780082803,0.9744175343633295,-0.6871824362792935,60.000038146972656,-1.8535118749093442,0.536417046082078,10,-0.24000072479248047,-0.6100006103515625,0.2799992561340332,0.22999954223632812,1.2199993133544922,0,0.03770738999769718,-1.3636355754767444,26.26000022888184,-1.999993188057302,26.5,1.714291553133515,26.76000022888184,0.03770738999769718
6123,2023-10-31,26.70000076293945,26.8799991607666,26.520000457763672,26.76000022888184,902590.0,0.006787341706967487,1.4000127157707347,-1.4999523173757259,55.625008195636646,64.24986526822993,-0.3388423441066557,-0.6472134213022365,-0.3314062053797251,-0.11754803254141066,10.663877239200275,0.3599987030029297,0.46562580081448246,0.5330007553100558,-0.443978759238437,1.5099802698585485,0.0445109980358076,1.021490512584304,-0.8019518181664971,67.64717432036659,9.00124800987225,0.4884897572742465,10,-0.42000102996825817,-0.7900009155273402,0.054999351501468396,0.04999923706055043,1.3199996948242223,1,0.022471852321214847,-2.7499940395297937,26.520000457763672,-1.3636355754767444,26.26000022888184,-1.999993188057302,26.5,0.022471852321214847
6124,2023-11-01,26.68000030517578,26.68000030517578,26.479999542236328,26.65999984741211,324167.0,-0.000749080793714052,18.999618539004388,-0.3333439298089061,54.716995844022186,63.66286339360289,-0.2757240478873726,-0.5216431635442405,-0.29848349458572443,-0.09757987662720424,8.703772901837436,0.22000122070312145,0.4539973253439129,0.42900028228759624,-0.4037482236892487,1.2617487882644411,0.01262602929917378,0.8453745352760187,-0.7206342925115692,64.7059318515859,8.57888693152534,0.4163742529884228,11,-0.40000057220458984,-0.7700004577636719,0.04499959945678711,0.06999969482421875,1.2199993133544922,2,0.019490271807185433,1.4000127157707347,26.70000076293945,-2.7499940395297937,26.520000457763672,-1.3636355754767444,26.26000022888184,0.019490271807185433
6125,2023-11-02,27.0,27.059999465942386,26.78000068664551,26.899999618530273,261439.0,0.011993991422936334,1.545451392802255,4.999904634751097,60.588214504698485,62.642946568553434,-0.5536107786660764,-0.7443406000427402,-0.6022208562825888,-0.41830615998033593,6.903803959061239,0.3799991607666051,0.46602739692678696,0.6630000114440904,-0.099851181234758,1.4258512041229388,0.28157441510466796,1.0444256077835128,-0.9829959435180022,92.68298923510599,36.454373148352474,0.3814255963394238,11,-0.6500005722045863,-1.0200004577636719,-0.2800002098083496,-0.25,1.1200008392333984,3,0.015555558381257217,18.999618539004388,26.68000030517578,1.4000127157707347,26.70000076293945,-2.7499940395297937,26.520000457763672,0.015555558381257217
6126,2023-11-03,26.60000038146973,26.940000534057614,26.5,26.559999465942386,227171.0,-0.014814800686306251,-4.500011920940035,0.40000762936542755,50.56819413317613,60.90869488948546,-0.09457945238104415,-0.26831242732243865,-0.19349544546712494,-0.027753338115324766,4.9913864515842965,0.5,0.4587782131785296,0.2060003280639684,-0.44276898433366796,0.8547696404616048,-0.118384328134848,0.5303849842627848,-0.49955669223090027,28.12507450587742,-23.11947145921291,0.32438465619881773,11,-0.11000061035156605,-0.620000839233402,-0.06000041961670277,0.14999961853026988,1.2600002288818288,4,0.033082674742351825,1.545451392802255,27.0,18.999618539004388,26.68000030517578,1.4000127157707347,26.70000076293945,0.033082674742351825
6127,2023-11-06,26.5,26.63999938964844,26.459999084472656,26.520000457763672,280340.0,-0.0037594127832942803,-2.5999237078009485,-0.5,53.6144484870211,58.658784988583676,0.1146762975205533,-0.09937372574713521,-0.0883304091756898,0.06819037717305321,3.610512086918496,0.1800003051757848,0.44826672933331935,0.058999919891356,-0.4582359841326493,0.5762358239153613,-0.19961803212064666,0.31761787190335866,-0.32279184862488464,6.666815015910417,-45.821094469188864,0.2586179520120022,11,0.14999961853027344,-0.5200004577636719,0.039999961853027344,0.25,1.2999992370605504,0,0.044528313402859565,-4.500011920940035,26.60000038146973,1.545451392802255,27.0,18.999618539004388,26.68000030517578,0.044528313402859565
6128,2023-11-07,26.540000915527344,26.63999938964844,26.440000534057614,26.440000534057614,202478.0,0.001509468510465739,-2.9999618531727203,-4.999904634751275,54.81929337444474,56.717689610043884,0.058924589236152514,-0.11702118171081821,-0.14451710645030147,0.023046844080852225,3.07361022409364,0.19999885559082742,0.42873023973321267,0.08100080490112305,-0.4228751025206954,0.5848767123229415,-0.1709371488097844,0.3329387586120305,-0.292169458986848,16.12912157215059,-37.516543912848945,0.2519379537109086,11,0.10999870300292969,-0.5600013732910156,-0.10000133514404297,0.11999893188476562,1.4599990844726562,1,0.04521472547835348,-2.5999237078009485,26.5,-4.500011920940035,26.60000038146973,1.545451392802255,27.0,0.04521472547835348
6129,2023-11-08,26.5,26.57999992370605,26.420000076293945,26.459999084472656,244453.0,-0.0015071934494147454,-1.6666878596178318,0.40000762936541334,52.173900166448554,55.2598869344406,0.06500154736720631,-0.06790015520848058,-0.11827675964161344,0.0614524418405189,3.061888752230325,0.15999984741210582,0.4412401161946278,0.03299989700317241,-0.4679932054260192,0.533992999432364,-0.2174966542114234,0.2834964482177682,-0.18719510270735285,12.49999999999993,-39.888066868947675,0.2504965512145967,11,0.14999961853027344,-0.5100002288818359,-0.19000005722045898,0.039999961853027344,1.5799999237060511,2,0.05735850784013863,-2.9999618531727203,26.540000915527344,-2.5999237078009485,26.5,-4.500011920940035,26.60000038146973,0.05735850784013863
6130,2023-11-09,26.68000030517578,26.76000022888184,26.5,26.5,191271.0,0.0067924643462558,-1.8888865341415222,4.499904634751097,58.12499552965806,55.064107118993284,-0.09697894708133958,-0.23639272455308102,-0.3063611497942773,-0.1187933642618546,3.188538107867979,0.2600002288818395,0.3491729977204798,0.19800014495849538,-0.30994137863085314,0.7059416685478439,-0.05597061683618065,0.4519709067531714,-0.3074198423911554,50.00000000000034,-5.947568970432769,0.25397076179467504,11,0.05999946594238281,-0.630000114440918,-0.5700006484985352,-0.1400003433227539,1.0799999237060582,3,0.04572711017240194,-1.6666878596178318,26.5,-2.9999618531727203,26.540000915527344,-2.5999237078009485,26.5,0.04572711017240194
6131,2023-11-10,26.57999992370605,26.76000022888184,26.5,26.5,202451.0,-0.0037481401921247715,-5.500011920940413,0.44444326707072157,61.58940020917643,55.75782782714247,0.05943744230217618,-0.11885872837263989,-0.21061548033423705,-0.01930312314879501,3.3968670703777515,0.2600002288818395,0.2565914656743331,0.08299980163574006,-0.4174888013773739,0.583488404648854,-0.16724449987081513,0.33324410314229524,-0.15999984741210582,47.05875753121726,-12.611430454400683,0.25024430150655624,11,0.15999984741211293,-0.5200004577636648,-0.5399999618530238,-0.03999996185302379,0.6399993896484375,4,0.05793833408381088,-1.8888865341415222,26.68000030517578,-1.6666878596178318,26.5,-2.9999618531727203,26.540000915527344,0.05793833408381088
6132,2023-11-13,26.479999542236328,26.68000030517578,26.479999542236328,26.68000030517578,162127.0,-0.0037622416010819615,1.0,-2.500011920940435,45.68964525013358,54.65389861097547,0.1711670247992707,-0.02651866633492972,-0.10000058643909426,0.0821551829379743,3.522824947321216,0.20000076293945312,0.20496569527727715,-0.013000583648683062,-0.512647216947034,0.48664604964966784,-0.2628239002978603,0.23682273300049417,-0.008799514770508665,17.646893828046803,-35.62545330196852,0.24982331664917604,11,0.26000022888183594,-0.22999954223632812,-0.5099997520446777,0.06000041961669922,0.5200004577636719,0,0.052114844862972465,-5.500011920940413,26.57999992370605,-1.8888865341415222,26.68000030517578,-1.6666878596178318,26.5,0.052114844862972465
6133,2023-11-14,26.79999923706055,26.8799991607666,26.5,26.60000038146973,192476.0,0.012084580829158087,1.1111140545610054,-0.9999904632932156,50.78122962734479,54.21659125356687,-0.148804556242343,-0.32041664476967213,-0.40157991858660225,-0.24025915634675954,3.903893249673217,0.39999961853027344,0.20053874475462763,0.2799991607666037,-0.22496600887285823,0.7849643304060656,0.027516575946872734,0.5324817455863347,0.26000022888183594,82.60867762426894,32.617493700645426,0.2524825848197301,11,-0.059999465942386365,-0.4499998092651367,-0.889999389648441,-0.35999965667724965,0.2800006866455007,1,0.03731343389805564,1.0,26.479999542236328,-5.500011920940413,26.57999992370605,-1.8888865341415222,26.68000030517578,0.03731343389805564
6134,2023-11-15,26.520000457763672,26.920000076293945,26.34000015258789,26.81999969482422,281699.0,-0.010447715942830338,1.3199996948242188,-1.500004768398867,50.38760549552587,53.08319025254769,0.11858158009312092,-0.017697512396427584,-0.11248220773216744,0.033117543940825556,3.7318825289896163,0.5799999237060547,0.19364767532472982,-0.014999675750733132,-0.4998656181592125,0.4698662666577462,-0.2574326469549746,0.22743329545350832,0.5287990188598677,31.0345394574579,-16.08820131964431,0.2424329712042402,11,0.11999988555908203,-0.17000102996825817,-0.5900006294250488,-0.1100006103515625,0.4799995422363281,2,0.05580691993551845,1.1111140545610054,26.79999923706055,1.0,26.479999542236328,-5.500011920940413,26.57999992370605,0.05580691993551845
6135,2023-11-16,26.79999923706055,27.040000915527344,26.71999931335449,26.79999923706055,238324.0,0.01055802316982657,-3.0000238418803367,-0.0,60.30532128258235,54.16509326914838,-0.21542504755673164,-0.2772576982537984,-0.3870331654406023,-0.250664993097633,3.984802250539242,0.5200004577636719,0.17861889129038389,0.24299917221069833,-0.24831933681090135,0.734317681232298,-0.0026600823001032836,0.48865842672149995,-0.4599990844726598,65.71408330199885,17.98279632173898,0.24565925451080034,11,-0.10999870300293324,-0.4499998092651367,-0.7949995994567907,-0.38999938964844105,0.2800006866455007,3,0.04776122101061264,1.3199996948242188,26.520000457763672,1.1111140545610054,26.79999923706055,1.0,26.479999542236328,0.04776122101061264
6136,2023-11-17,26.979999542236328,27.10000038146973,26.76000022888184,26.86000061035156,457972.0,0.0067164294888062415,-1.1250029802351282,100.0,59.05509682419058,54.7696097510561,-0.3753230990170806,-0.4138965474807961,-0.5651845431116804,-0.4395083100467403,4.22101928310504,0.3400001525878906,0.17301296778174446,0.38199949264526367,-0.1066765549207318,0.8706755402112591,0.13766146886226593,0.6263375164282614,-0.6399993896484375,84.21042064553653,36.46002480531286,0.24433802378299754,11,-0.25999927520751953,-0.6099996566772425,-0.9249997138977051,-0.6599998474121094,0.020000457763671875,4,0.02891032986951858,-3.0000238418803367,26.79999923706055,1.3199996948242188,26.520000457763672,1.1111140545610054,26.79999923706055,0.02891032986951858
6137,2023-11-20,27.13999938964844,27.20000076293945,26.920000076293945,26.940000534057614,238534.0,0.005930313199658865,-1.333341280626853,1.6666719649044826,58.730129896473485,55.20414714239263,-0.4861117370532959,-0.5003115932566509,-0.7291752236183449,-0.6097459450025688,3.69499021377299,0.28000068664550426,0.1197626791236388,0.4789993286132841,0.0601843821930963,0.8978142750334719,0.26959185540319197,0.6884068018233762,-0.7695992279052781,93.02310108053521,45.8153783807775,0.2094074732100936,11,-0.3699989318847692,-0.7199993133544957,-1.084999561309818,-0.8199996948242223,-0.23999977111816762,0,0.0029476759581859024,-1.1250029802351282,26.979999542236328,-3.0000238418803367,26.79999923706055,1.3199996948242188,26.520000457763672,0.0029476759581859024
6138,2023-11-21,26.940000534057614,27.420000076293945,26.79999923706055,27.15999984741211,309139.0,-0.007369154756396545,-1.479993896507679,-1.100002861039299,54.81482109415444,55.49758280102662,-0.24966043614924516,-0.29495810106132225,-0.5368630339896079,-0.4218904971523756,4.302982167766362,0.6200008392333949,0.13277834457565518,0.2660004615783649,-0.17104188386052854,0.7030428070172583,0.047479288858919944,0.4845216342978098,-0.5198243362426744,55.55559480141464,10.125002381996154,0.21852117271944604,11,-0.060000419616695666,-0.41000080108642223,-0.8800005912780726,-0.6200008392333949,0.059999465942386365,1,0.002227151624089041,-1.333341280626853,27.13999938964844,-1.1250029802351282,26.979999542236328,-3.0000238418803367,26.79999923706055,0.002227151624089041
6139,2023-11-22,27.0,27.18000030517578,26.86000061035156,27.1200008392334,268936.0,0.002227151624089041,1.6666666666666963,0.5454600625959007,50.0,54.5948055199535,-0.25845555600257697,-0.3542163421954996,-0.6007866448507784,-0.4861435046092595,4.87617244701663,0.3199996948242223,0.14433720929748262,0.31399993896484446,-0.14558304980522152,0.7735829277349104,0.08420844457981147,0.5437914333498775,-0.4998378919067399,40.00005449561613,0.5239941366763148,0.22979149438503338,11,-0.11999988555908203,-0.4700002670288086,-0.9000000953674316,-0.6800003051757812,0.020000457763671875,2,0.0029629601372611614,-1.479993896507679,26.940000534057614,-1.333341280626853,27.13999938964844,-1.1250029802351282,26.979999542236328,0.0029629601372611614
6140,2023-11-23,27.20000076293945,27.26000022888184,26.979999542236328,27.10000038146973,186317.0,0.0074074356644240336,1.5454687323894318,-0.8333306842564774,63.39286702628111,54.79519072185403,-0.4212344974210822,-0.5260571467518993,-0.8160083630583905,-0.6796977323076341,5.468932569994216,0.28000068664551137,0.15538153654441444,0.4790006637573221,-0.025375789716576946,0.9833771172312211,0.22681243702037435,0.7311888904942698,-0.6262516173901354,66.66676299742726,24.690971772144387,0.252188226736949,11,-0.3200006484985316,-0.6700010299682582,-1.0950012207031214,-0.8800010681152308,-0.4400005340576101,3,-0.007352969019469802,1.6666666666666963,27.0,-1.479993896507679,26.940000534057614,-1.333341280626853,27.13999938964844,-0.007352969019469802
6141,2023-11-24,27.3799991607666,27.420000076293945,27.20000076293945,27.26000022888184,131479.0,0.006617587969791616,1.1999847412691804,1.1999847412691946,68.96551724137913,57.38139872088131,-0.5317368957992805,-0.6512349904968318,-1.012028973397939,-0.8463892832067685,6.26001050480573,0.21999931335449574,0.1886127129899542,0.602999114990233,0.06645694324872053,1.1395412867317454,0.3347280291194785,0.8712702008609874,-0.7385499407577178,93.5482481641794,45.16020414706577,0.26827108587075593,11,-0.4999990463256836,-0.8499994277954102,-1.1799993515014648,-1.0599994659423828,-0.27999877929687145,4,-0.010956875319792725,1.5454687323894318,27.20000076293945,1.6666666666666963,27.0,-1.479993896507679,26.940000534057614,-0.010956875319792725
6142,2023-11-27,27.520000457763672,27.63999938964844,27.29999923706055,27.29999923706055,177130.0,0.005113268856402398,-2.0908933277848134,1.8333598245223885,70.24793974665329,59.544366511915584,-0.5684818772884626,-0.7509807138326785,-1.1693350301464385,-0.9654283351438266,7.249829846201071,0.3400001525878906,0.19193599919314153,0.6930004119873061,0.07682904847737149,1.3091717754972407,0.3849147302323388,1.0010860937422734,-0.816267169251983,85.7144154658694,31.8724835753967,0.3080856817549667,11,-0.5300006866455078,-0.8800010681152308,-1.2550005912780762,-1.2000007629394531,-0.4600009918212855,0,-0.018895365156760935,1.1999847412691804,27.3799991607666,1.5454687323894318,27.20000076293945,1.6666666666666963,27.0,-0.018895365156760935
6143,2023-11-28,27.29999923706055,27.65999984741211,27.26000022888184,27.65999984741211,400019.0,-0.007994230270481628,1.2222163353536868,-1.6363573311138957,65.38460974156874,61.21070031703146,-0.30183848941224056,-0.5098654319071549,-0.975999398075313,-0.728405444537298,8.375339637249759,0.3999996185302699,0.18921030576311537,0.44299926757812713,-0.20475287270770792,1.0907514078639622,0.11912319743521138,0.7668753377210429,-0.5026393384351877,54.99988079059741,-3.903336844187926,0.3238760701429167,11,-0.10999965667724965,-0.5099992752075231,-1.0499997138977086,-0.9799995422363317,-0.2599983215332067,1,-0.014652001088236832,-2.0908933277848134,27.520000457763672,1.1999847412691804,27.3799991607666,1.5454687323894318,27.20000076293945,-0.014652001088236832
6144,2023-11-29,27.20000076293945,27.459999084472656,27.10000038146973,27.20000076293945,225810.0,-0.0036629478723703146,-2.599973297221224,-0.0,60.317483144162274,61.212051634984775,-0.10643041886206461,-0.38884885725391527,-0.911470610770774,-0.6220129448434797,9.445067952084148,0.35999870300292613,0.25193301640293697,0.3170007705688427,-0.34247575337500535,0.9764772945126907,-0.012737491403083112,0.6467390325407685,-0.29912407045967626,32.35310617195249,-26.533028855713958,0.32973826197192446,11,0.009999275207523084,-0.25000095367431285,-0.9500012397766078,-0.8800010681152308,-0.20000076293944957,2,-0.007352969019469802,1.2222163353536868,27.29999923706055,-2.0908933277848134,27.520000457763672,1.1999847412691804,27.3799991607666,-0.007352969019469802
6145,2023-11-30,27.420000076293945,27.68000030517578,27.20000076293945,27.21999931335449,1370519.0,0.00808820982292957,-3.000031789426748,100.0,65.90912046516257,61.973609817315,-0.2561731444626574,-0.6068847903194268,-1.1367451642927087,-0.8412995879053291,9.974779372752844,0.4799995422363317,0.2862360157401369,0.5160000801086433,-0.1846280879476616,1.2166282481649482,0.16568599608049084,0.8663141641367957,-0.42802860522229125,55.1723684340334,-4.99463676114047,0.350314084028152,11,-0.18000030517578125,-0.46000003814697266,-1.1300005912780762,-1.1000003814697266,-0.5,3,-0.014587878096911311,-2.599973297221224,27.20000076293945,1.2222163353536868,27.29999923706055,-2.0908933277848134,27.520000457763672,-0.014587878096911311
6146,2023-12-01,27.479999542236328,27.540000915527344,27.28000068664551,27.540000915527344,233397.0,0.0021881643244141546,7.666475936168742,-0.30000572202406534,69.2308087321532,63.140351910168306,-0.26573363173196185,-0.6298704098814554,-1.1949838265754522,-0.9005496047016948,11.137654020174805,0.2600002288818324,0.3498279985267878,0.5319995880126953,-0.19815093389611604,1.2621501099215067,0.16692432705828963,0.897074848967101,-0.39170403439009505,65.51710530210083,-0.02723451040823477,0.36507526095440646,12,-0.23999977111816406,-0.5199995040893555,-1.1899995803833008,-1.1599998474121094,-0.5799999237060547,4,-0.026200848811800737,-3.000031789426748,27.420000076293945,-2.599973297221224,27.20000076293945,1.2222163353536868,27.29999923706055,-0.026200848811800737
6147,2023-12-04,27.68000030517578,27.739999771118164,27.420000076293945,27.420000076293945,151542.0,0.007278048263139603,-1.4615339471078017,-4.33323796808443,67.74198758375402,64.57670374234604,-0.4258639940601654,-0.7767607571881925,-1.3760340413680652,-1.09703359429653,12.590578936964617,0.31999969482421875,0.3711184535896095,0.6730003356933594,-0.09447255028157642,1.4404732216682952,0.2892638927058897,1.056736778680829,-0.5088661257034097,90.62507450587697,26.114032984606652,0.38373644298746845,12,-0.38000011444091797,-0.6400003433227539,-1.5850005149841309,-1.3600006103515625,-0.5,0,-0.020953754238131284,7.666475936168742,27.479999542236328,-3.000031789426748,27.420000076293945,-2.599973297221224,27.20000076293945,-0.020953754238131284
6148,2023-12-05,27.739999771118164,27.84000015258789,27.57999992370605,27.68000030517578,219607.0,0.002167610739916226,1.0000000000000273,0.23076697355390088,76.99117807659594,67.57572352863447,-0.4028093519622473,-0.7823619213576904,-1.4153502676971392,-1.151854319269681,14.233369249362331,0.2600002288818395,0.38949452789576,0.6729998588562012,-0.12766042471101713,1.4736601424234195,0.272669717072592,1.0733300006398103,-0.4778470969824653,86.4864307567794,17.0079811963697,0.4003301417836086,12,-0.3299999237060547,-0.6499996185302734,-1.6449999809265137,-1.4200000762939453,-0.6199989318847656,1,-0.024513349343418867,-1.4615339471078017,27.68000030517578,7.666475936168742,27.479999542236328,-3.000031789426748,27.420000076293945,-0.024513349343418867
6149,2023-12-06,28.020000457763672,28.15999984741211,27.76000022888184,27.76000022888184,379284.0,0.010093752305543768,-2.076917433884809,4.333375719235723,76.99119749512583,69.08664913628388,-0.5843587678811382,-0.9935912173734209,-1.6574477093705973,-1.4278695906543781,16.20559917725409,0.4200000762939453,0.40747640215444747,0.8770005226135247,0.01661856390584404,1.7373824813212053,0.44680954325968614,1.3071915019673632,-0.653835237506577,85.41671633725142,14.823376370339687,0.43019097935383993,12,-0.3900003433227539,-0.7700004577636719,-1.9250006675720215,-1.7000007629394531,-1.3000011444091832,2,-0.03497500093597583,1.0000000000000273,27.739999771118164,-1.4615339471078017,27.68000030517578,7.666475936168742,27.479999542236328,-0.03497500093597583
6150,2023-12-07,27.899999618530273,28.040000915527344,27.78000068664551,27.899999618530273,175910.0,-0.004282685127513952,-1.1666878596179255,0.0,70.90910351966674,69.30260316720472,-0.39629563530164447,-0.8195220863910393,-1.4911299225550003,-1.3093308068980463,17.880006688701755,0.2600002288818324,0.45347311851202576,0.6959997177124038,-0.1984841078814803,1.5904835433062878,0.2487578049154635,1.143241630509344,-0.3750674728421757,70.45449126845295,1.5182027007684695,0.44724191279694187,12,-0.26999950408935547,-0.6499996185302734,-1.804999828338623,-1.5799999237060547,-1.779998779296875,3,-0.03225805128443526,-2.076917433884809,28.020000457763672,1.0000000000000273,27.739999771118164,-1.4615339471078017,27.68000030517578,-0.03225805128443526
6151,2023-12-08,28.1200008392334,28.1200008392334,27.78000068664551,27.78000068664551,251522.0,0.00788534852011269,-1.0000000000000209,100.0,71.68144580387539,69.46188161800718,-0.5590821662132548,-0.9678573149456788,-1.670329447189669,-1.5352778130740212,19.692506647522606,0.3400001525878871,0.5231387241742986,0.8390008926391594,-0.0936335028612767,1.7716352881395956,0.3726836948889414,1.3053180903893775,-0.46805515320049906,94.59472695264877,27.519473569294902,0.4663171977502182,12,-0.49000072479248047,-0.8700008392333984,-1.9550013542175293,-1.8000011444091797,-2.3800010681152344,4,-0.04267427905852672,-1.1666878596179255,27.899999618530273,-2.076917433884809,28.020000457763672,1.0000000000000273,27.739999771118164,-0.04267427905852672
6152,2023-12-11,27.86000061035156,28.10000038146973,27.520000457763672,28.040000915527344,219098.0,-0.00924609605697746,2.866675991505851,-0.529412424687828,69.82757415840342,69.95554433098881,-0.2746649445536562,-0.631549821069445,-1.3517199668929898,-1.2831149713841796,21.29108093476563,0.6000003814697266,0.5400683357798499,0.5100006103515575,-0.37615047845119065,1.3961516991543057,0.06692506595018344,0.9530761547529316,0.2999992370605504,53.12507450587647,-14.770876965168654,0.44307554440137376,12,-0.23000049591064098,-0.610000610351559,-1.6250009536743129,-1.5400009155273402,-2.5600013732910085,0,-0.03445803915254009,-1.0000000000000209,28.1200008392334,-1.1666878596179255,27.899999618530273,-2.076917433884809,28.020000457763672,-0.03445803915254009
6153,2023-12-12,27.79999923706055,28.10000038146973,27.78000068664551,27.86000061035156,295312.0,-0.002153674514591142,-5.400091554131835,0.33334039757550604,67.2413367862869,70.724861402336,-0.1522953448406703,-0.5194206702766841,-1.2280848783089446,-1.228505365403631,22.504441612494645,0.31999969482421875,0.5273201304957702,0.39999923706055185,-0.468150798117847,1.2681492722389507,-0.034075780528645794,0.8340742546497495,0.34720062255858863,43.74985098824651,-26.531528718220855,0.43407501758919864,12,-0.11999893188476918,-0.5499992370605504,-1.4849996566772496,-1.4799995422363317,-1.8400001525878942,1,-0.022302120464026465,2.866675991505851,27.86000061035156,-1.0000000000000209,28.1200008392334,-1.1666878596179255,27.899999618530273,-0.022302120464026465
6154,2023-12-13,28.0,28.020000457763672,27.71999931335449,27.79999923706055,250245.0,0.007194272245620192,1.4999920527696393,-3.3332697565010667,67.2413367862869,70.87288543801648,-0.25354528889232597,-0.6354377500002855,-1.3608159102545798,-1.436941101582967,24.134625438589993,0.30000114440918324,0.5037210761911162,0.5260000228881836,-0.2761132609366648,1.328113306713032,0.12494338097575763,0.9270566648006096,0.13465587158203007,79.99987284350533,8.87869498731365,0.40105664191242496,12,-0.2799997329711914,-0.75,-1.6850004196166992,-1.6800003051757812,-2.2999992370605504,2,-0.03142854145595009,-5.400091554131835,27.79999923706055,2.866675991505851,27.86000061035156,-1.0000000000000209,28.1200008392334,-0.03142854145595009
6155,2023-12-14,28.07999992370605,28.440000534057614,27.899999618530273,28.26000022888184,342200.0,0.0028571401323589374,1.000000000000013,-0.8999980926586947,65.76574718924459,70.48787859991552,-0.257117380077581,-0.6478416013375323,-1.3802561807789004,-1.5307445892202942,25.857734738705098,0.5400009155273402,0.5118975278645017,0.5419999122619608,-0.2376249665249297,1.3216247910488512,0.15218747286851553,0.931812351655406,-0.5599994659423793,60.86950211985182,-7.108504344142922,0.389812439393446,12,-0.14999961853026988,-0.6899995803832972,-1.7600002288818324,-1.7600002288818324,-2.5200004577636648,3,-0.0484330703008089,1.4999920527696393,28.0,-5.400091554131835,27.79999923706055,2.866675991505851,27.86000061035156,-0.0484330703008089
6156,2023-12-15,27.76000022888184,28.13999938964844,27.520000457763672,28.059999465942386,933363.0,-0.011396000558890895,1.695652895029289,1.666659602424382,54.9999880790882,69.07210087717488,0.11932566817917234,-0.28080716017263896,-1.0079694224719802,-1.2230366156940207,27.064001423579942,0.6199989318847692,0.5415863564372287,0.18300018310547372,-0.5560775550690558,0.9220779212800032,-0.18653868598179102,0.5525390521927385,0.6800003051757741,26.086929479937048,-38.00974152776889,0.3695388690872656,12,0.22000026702880504,-0.3699998855590856,-1.3650002479553258,-1.4400005340576207,-2.4400005340576207,4,-0.059077787324445574,1.000000000000013,28.07999992370605,1.4999920527696393,28.0,-5.400091554131835,27.79999923706055,-0.059077787324445574
6157,2023-12-18,27.21999931335449,27.6200008392334,27.18000030517578,27.6200008392334,293669.0,-0.019452482387429026,1.1999942779759294,1.3333418104599384,48.529414858368874,65.90968274181631,0.65622218980592,0.27984209889826417,-0.42410205970634607,-0.6982729381436066,27.747701069964226,0.5799999237060582,0.524749547967879,-0.3610007286071806,-1.0909294186589804,0.36892796144461926,-0.7259650736330805,0.00396361641871934,1.220001220703125,3.1745238819681707,-59.50866533457615,0.3649643450258997,12,0.5900011062622106,0.17000102996826527,-0.8199996948242152,-0.8999996185302699,-2.0399990081787074,0,-0.05437177000626214,1.695652895029289,27.76000022888184,1.000000000000013,28.07999992370605,1.4999920527696393,28.0,-0.05437177000626214
6158,2023-12-19,27.0,27.28000068664551,26.940000534057614,27.26000022888184,332232.0,-0.008082267410144839,1.2666590373012327,0.6499980926586463,46.47886472618845,62.519423545267706,0.8495532499951999,0.5318343168842254,-0.18187581737696945,-0.4898353567717493,27.7537508212681,0.34000015258789773,0.48794132229359377,-0.5840000152587876,-1.3032512593341892,0.1352512288166139,-0.9436256372964884,-0.22437439322108688,1.3896005249023418,3.999964396159091,-59.937148873319636,0.35962562203770054,12,0.6900005340576136,0.3900003433227539,-0.505000114440918,-0.6800003051757812,-1.9200000762939489,1,-0.06296299121997961,1.1999942779759294,27.21999931335449,1.695652895029289,27.76000022888184,1.000000000000013,28.07999992370605,-0.06296299121997961
6159,2023-12-20,27.07999992370605,27.1200008392334,26.940000534057614,27.059999465942386,275197.0,0.0029629601372611614,2.5999237078009485,-0.07692476983454595,43.70371155286163,59.49660221562271,0.69531127889001,0.48289327616338795,-0.2434189973359473,-0.575620360791401,27.760127508649802,0.1800003051757848,0.44362414937984695,-0.50800008773804,-1.2143504179294702,0.19835024245339028,-0.8611752528337568,-0.15482492264232306,1.2226246017456077,9.333292643229168,-53.41107591660557,0.35317516509571517,12,0.6100006103515625,0.31000041961670277,-0.535000324249264,-0.7600002288818324,-2.079999923706051,2,-0.041358967591906715,1.2666590373012327,27.0,1.1999942779759294,27.21999931335449,1.695652895029289,27.76000022888184,-0.041358967591906715
6160,2023-12-21,27.0,27.10000038146973,26.940000534057614,26.959999084472656,197134.0,-0.002954206939861148,-3.000095369796208,2.0000000000007105,41.17649533752288,56.10716327491687,0.7087535990029643,0.5767095913372415,-0.14680088278174352,-0.48755901657133194,27.585548803430093,0.15999984741211648,0.3682381585041199,-0.5779999732971177,-1.312577808222379,0.15657786162814347,-0.9452888907597483,-0.21071105583448713,1.2208670859680169,4.999960263532521,-55.02280220390099,0.3672889174626309,12,0.6900005340576136,0.5799999237060511,-0.505000114440918,-0.6800003051757812,-2.0,3,-0.04814811989113155,2.5999237078009485,27.07999992370605,1.2666590373012327,27.0,1.1999942779759294,27.21999931335449,-0.04814811989113155
6161,2023-12-22,27.07999992370605,27.15999984741211,26.979999542236328,27.0,119772.0,0.0029629601372611614,-1.9999841055392196,1.9999523173754596,38.461549747606654,52.62204945149501,0.5204458593221695,0.4986480488664,-0.2056866355221132,-0.5640599656948844,27.105713155579764,0.18000030517578125,0.2677032572393401,-0.4830000877380414,-1.2462923445812244,0.28029216910514165,-0.8646462161596347,-0.10135395931644808,1.0640151691473427,20.588136296828086,-34.09454224700848,0.38164612842159173,12,0.6100006103515625,0.5200004577636754,-0.5599999427795375,-0.7600002288818324,-2.4200000762939418,4,-0.0561300022912129,-3.000095369796208,27.0,2.5999237078009485,27.07999992370605,1.2666590373012327,27.0,-0.0561300022912129
6162,2023-12-27,27.0,27.13999938964844,26.8799991607666,27.1200008392334,165165.0,-0.002954206939861148,2.250044704059029,-1.5000119209403904,35.87789204862695,49.13722225842167,0.520345607567382,0.5667510078052729,-0.11409339704185584,-0.4797133700993328,26.05263409902612,0.2600002288818395,0.18573972241314607,-0.5369999885559089,-1.340809550567382,0.2668095734555642,-0.9389047695616455,-0.13509520755017235,1.071774219325647,30.000095367067576,-19.806194723675997,0.4019047810057372,12,0.6599998474121094,0.619999885559082,-0.4549999237060547,-0.6800003051757812,-2.6599998474121094,2,-0.06222223352502898,-1.9999841055392196,27.07999992370605,-3.000095369796208,27.0,2.5999237078009485,27.07999992370605,-0.06222223352502898
6163,2023-12-28,26.899999618530273,27.020000457763672,26.84000015258789,27.0,177787.0,-0.003703717832212128,1.5714091088677267,0.8333306842565366,27.04920403512928,44.671429730515264,0.5355770178591861,0.6695775081904785,0.006248666802974867,-0.3739876145615497,25.098859872088795,0.18000030517578125,0.07296340441360627,-0.6170003890991218,-1.4643643185417652,0.23036354034352158,-1.0406823538204435,-0.1933184243778001,1.0764325961106493,18.749850988245953,-25.455125611347825,0.42368196472132125,12,0.7400007247924805,0.7200002670288086,-0.30499935150146484,-0.5799999237060547,-2.3999996185302734,3,-0.06394049582698347,2.250044704059029,27.0,-1.9999841055392196,27.07999992370605,-3.000095369796208,27.0,-0.06394049582698347
6164,2023-12-29,27.0,27.040000915527344,26.8799991607666,26.979999542236328,217750.0,0.003717486352707633,2.199961853900439,-0.20000381468271378,31.404996457223618,40.8535685380685,0.3115746182445349,0.5837547259009952,-0.07053907133836645,-0.46794234977869564,24.6503570176251,0.1600017547607422,-0.02295735728684889,-0.5069999694824219,-1.3745946127490143,0.36059467378417054,-0.9407972911157181,-0.07320264784912567,0.8627890084356196,50.0,8.738862263857627,0.43379732163329576,12,0.48999977111816406,0.6400003433227539,-0.2950000762939453,-0.6800003051757812,-2.860000610351559,4,-0.07111111393681291,1.5714091088677267,26.899999618530273,2.250044704059029,27.0,-1.9999841055392196,27.07999992370605,-0.07111111393681291
6165,2024-01-02,27.020000457763672,27.18000030517578,26.86000061035156,27.0,354143.0,0.0007407576949507444,-1.1333367241839438,1.0,25.225251541985784,37.54526447839046,0.14013776430335412,0.5610142946431509,-0.07112923505279412,-0.486509645898451,23.845822833344016,0.3199996948242223,-0.1139121548975055,-0.46699953079223633,-1.3610761514493,0.4270770898648273,-0.9140378411207699,-0.019961220463702745,0.7405096650871741,52.941242468781205,17.665267639871708,0.44703831032853236,1,0.21000003814697266,0.619999885559082,-0.3150005340576172,-0.7000007629394531,-3.4400005340576207,1,-0.07475945312884935,2.199961853900439,27.0,1.5714091088677267,26.899999618530273,2.250044704059029,27.0,-0.07475945312884935
6166,2024-01-03,26.76000022888184,27.10000038146973,26.63999938964844,26.920000076293945,490915.0,-0.009622510158290076,-1.2999961853173272,-7.999809269502016,25.22525154198587,34.95591299879235,0.2719712586934193,0.8056124501728377,0.2121078695334262,-0.22114476127769578,22.946297084614525,0.46000099182128906,-0.23521667324316908,-0.6909997940063448,-1.642406670372207,0.26040708235951726,-1.1667032321892776,-0.215296355823412,0.9084588969427116,22.22233995959268,-10.349878631178214,0.47570343818293165,1,0.19999980926513672,0.7799997329711879,-0.0550003051757848,-0.44000053405762074,-3.1200008392333984,2,-0.06576981367071466,-1.1333367241839438,27.020000457763672,2.199961853900439,27.0,1.5714091088677267,26.899999618530273,-0.06576981367071466
6167,2024-01-04,27.10000038146973,27.10000038146973,26.79999923706055,26.79999923706055,601158.0,0.01270553623616677,1.0,-1.8750089407052846,36.00003356931016,33.79159842580587,-0.097046268487059,0.4426258908697527,-0.09119884178805293,-0.5524713401017642,21.587886411241676,0.3400001525878906,-0.35928608462142364,-0.32199964523315217,-1.2793557725903995,0.6353564821240951,-0.800677708911774,0.1566784184454697,0.4450435760136884,85.18522443097585,51.7951056072393,0.47867806367862326,1,-0.19000053405762074,0.43999958038329723,-0.3950004577636754,-0.7800006866455114,-3.7800006866455114,3,-0.0900369188085336,-1.2999961853173272,26.76000022888184,-1.1333367241839438,27.020000457763672,2.199961853900439,27.0,-0.0900369188085336
6168,2024-01-05,27.059999465942386,27.1200008392334,26.81999969482422,26.959999084472656,276531.0,-0.0014760485226670284,1.7272443538948372,0.3333333333333452,29.914536184572356,32.25946782932928,-0.053237928548306,0.4522583566303915,-0.040003133629170406,-0.4994705857429942,19.93875114594034,0.3000011444091797,-0.4416008746069693,-0.32800054550170543,-1.2861041144649867,0.6301030234615759,-0.8070523299833461,0.15105123897993522,0.37643914340083384,77.77766004040798,48.20620783032189,0.47905178448164093,1,-0.149999618530277,0.480000495910641,-0.24499988555908558,-0.7399997711181676,-3.4599990844726562,4,-0.1005173454189412,1.0,27.10000038146973,-1.2999961853173272,26.76000022888184,-1.1333367241839438,27.020000457763672,-0.1005173454189412
6169,2024-01-08,27.040000915527344,27.07999992370605,26.79999923706055,26.940000534057614,202302.0,-0.0007390447453708981,2.111146432696529,1.0,27.19301107516698,30.705747355734182,-0.04415308829205955,0.41642362862126703,-0.011390394340914156,-0.47156599287859535,17.657561244752635,0.2800006866455007,-0.4693994585880432,-0.29899911880493235,-1.220551639918046,0.6225534023081813,-0.7597753793614892,0.1617771417516245,0.3008649874525027,74.07423105723431,46.45986587054401,0.4607762605565572,1,-0.13000106811523438,0.4999990463256836,-0.05000114440917969,-0.720001220703125,-3.6200008392333984,0,-0.09393494192038965,1.7272443538948372,27.059999465942386,1.0,27.10000038146973,-1.2999961853173272,26.76000022888184,-0.09393494192038965
6170,2024-01-09,27.0,27.10000038146973,26.920000076293945,27.040000915527344,295097.0,-0.0014793237490008382,1.2500059604701064,-0.40000762936541334,31.000012397754105,29.87668765019501,-0.004640132241281236,0.4063768560924892,0.04531936870469622,-0.413911759416699,15.227966222113926,0.1800003051757848,-0.475589561649862,-0.2940000534057603,-1.1876832667597945,0.5996831599482739,-0.7408416600827756,0.15284155327125504,0.2567619213800789,74.99990065922519,45.242858857093104,0.4468416066770165,1,-0.09000015258789062,0.5399999618530273,0.07999992370605469,-0.6800003051757812,-3.7399997711181605,1,-0.10592594853153925,2.111146432696529,27.040000915527344,1.7272443538948372,27.059999465942386,1.0,27.10000038146973,-0.10592594853153925
6171,2024-01-10,26.920000076293945,27.020000457763672,26.8799991607666,26.920000076293945,343205.0,-0.0029629601372612724,-2.4999523173755485,-0.0,40.25977082105118,30.363563069353255,0.05618553809919291,0.4130431630259217,0.14918012775108025,-0.3136704018165801,12.57991467462946,0.1400012969970703,-0.481643997227863,-0.31399993896484446,-1.1321209698816794,0.5041210919519905,-0.723060454423262,0.09506057649357302,0.26275034127833763,37.50007450543224,4.1995680794074275,0.4090605154584178,1,-0.010000228881835938,0.619999885559082,0.17999982833862305,-0.6000003814697266,-3.7000007629394567,2,-0.12407132775341767,1.2500059604701064,27.0,2.111146432696529,27.040000915527344,1.7272443538948372,27.059999465942386,-0.12407132775341767
6172,2024-01-11,26.899999618530273,27.059999465942386,26.81999969482422,27.0,295923.0,-0.000742959053008474,1.1818229107964557,-100.0,46.26864821855332,32.499056867511484,0.06762017843602663,0.376751386629234,0.18491910565972347,-0.2749360377735499,10.906184916982266,0.23999977111816762,-0.4740070866253703,-0.2860003471374526,-1.0609881603629603,0.4889874660880551,-0.6734942537502064,0.10149355947530125,0.21762067569114762,31.249962747282765,-5.519055025081556,0.38749390661275296,1,0.010000228881835938,0.6400003433227539,0.20000028610229492,-0.5999994277954102,-3.95999908447266,3,-0.12118960130527867,-2.4999523173755485,26.920000076293945,1.2500059604701064,27.0,2.111146432696529,27.040000915527344,-0.12118960130527867
6173,2024-01-12,27.18000030517578,27.20000076293945,26.899999618530273,26.899999618530273,170055.0,0.010408947606550312,-1.142860062261131,-2.799996185317286,53.2467596807056,34.92591944789837,-0.18828578539000418,0.05051003789292707,-0.08156776984314007,-0.5372584986777298,8.95265244063959,0.30000114440917613,-0.45796876442607726,0.02500028610229421,-0.6941658951844722,0.7441664673890607,-0.334582804541089,0.38458337674567744,-0.5400009155273402,94.99990463293295,52.49835435630681,0.3595830906433839,1,-0.26000022888183594,0.3599996566772461,-0.010000228881835938,-0.8600006103515625,-4.280000686645508,4,-0.14201620923516023,1.1818229107964557,26.899999618530273,-2.4999523173755485,26.920000076293945,1.2500059604701064,27.0,-0.14201620923516023
6174,2024-01-15,27.1200008392334,27.20000076293945,27.0,27.07999992370605,231219.0,-0.002207485845059254,1.0000000000000355,0.14286006226116896,53.94738988529576,38.117268152710594,-0.12233939175734321,0.04342847448712561,-0.007828293103930406,-0.46549841140780046,7.131526686393433,0.20000076293944957,-0.42779478759063494,0.009000778198242188,-0.5901530165089817,0.608154572905466,-0.2905761191553715,0.3085776755518559,-0.4688014221191388,78.94744767354388,30.39261335601436,0.29957689735361215,1,-0.20000076293945312,0.4199991226196289,0.12999916076660156,-0.7500009536743164,-4.100000381469727,0,-0.12979352318719062,-1.142860062261131,27.18000030517578,1.1818229107964557,26.899999618530273,-2.4999523173755485,26.920000076293945,-0.12979352318719062
6175,2024-01-16,26.71999931335449,27.040000915527344,26.65999984741211,27.040000915527344,163007.0,-0.01474931834442439,1.3749947846196944,-7.999856952126024,40.21739581130558,39.78306196041278,0.257735355412958,0.3544931044032609,0.3912323552379,-0.0562622076937096,4.788640270303274,0.46000099182128906,-0.37449179583517633,-0.3230007171630902,-0.7401642718498742,0.09416283752369381,-0.531582494506484,-0.11441893981969642,0.48000144958496094,11.110993373740213,-39.288539136558015,0.20858177734339223,1,0.21000099182129262,0.8200006484985387,0.7200007438659703,-0.18999958038329723,-3.5599994659423793,1,-0.12350296863260857,1.0000000000000355,27.1200008392334,-1.142860062261131,27.18000030517578,1.1818229107964557,26.899999618530273,-0.12350296863260857
6176,2024-01-17,26.1200008392334,26.5,25.8799991607666,26.5,383173.0,-0.022455033291157833,2.2631695184937937,1.1874914318751992,31.35596987362213,39.26705488311411,0.8464120468928904,0.8699289961929004,0.9961936744164746,0.5479790137160236,4.293627807018317,0.8400001525878871,-0.3564382074865726,-0.8409992218017592,-1.3066575835150225,-0.375340860088496,-1.073828402658389,-0.6081700409451294,1.0799999237060511,18.18192326976962,-33.36053132475781,0.23282918085663104,1,0.4199991226196289,1.039999008178711,1.3199992179870605,0.40999889373779297,-3.0200004577636683,2,-0.10949465997166863,1.3749947846196944,26.71999931335449,1.0000000000000355,27.1200008392334,-1.142860062261131,27.18000030517578,-0.10949465997166863
6177,2024-01-18,25.739999771118164,26.1200008392334,25.65999984741211,26.059999465942386,346938.0,-0.014548279322581625,1.0909019975031211,0.8421063198630815,28.030332586289347,39.05769892774933,1.1322807480548214,1.1946157267221764,1.380068069499245,0.9287788439756852,4.90541995547009,0.46000099182128906,-0.33881558434584136,-1.1470003128051758,-1.849510141877925,-0.4444904837324266,-1.4982552273415486,-0.795745398268803,1.4072009277343724,5.194797152354967,-48.40977592354359,0.35125491453637414,1,0.6900005340576172,1.3100004196166992,1.700000286102295,0.7899999618530273,-2.600000381469723,3,-0.09790211655678682,2.2631695184937937,26.1200008392334,1.3749947846196944,26.71999931335449,1.0000000000000355,27.1200008392334,-0.09790211655678682
6178,2024-01-19,25.29999923706055,25.920000076293945,25.21999931335449,25.86000061035156,383203.0,-0.017094037994177524,1.0588248493756345,1.7500059604701204,21.476529397457753,38.42253429689275,1.4487188553669448,1.5818274494417999,1.8176193991289153,1.3561700321791754,6.397815266521143,0.7000007629394567,-0.31473915967405475,-1.5020008087158168,-2.4973079934522637,-0.5066936239793698,-1.9996544010840402,-1.0043472163475933,1.7579694107055595,4.040397229145009,-47.953850121118876,0.4976535923682232,1,0.9100008010864187,1.5300006866455007,2.1400008201599086,1.230000495910641,-2.8199996948242223,4,-0.09328058395930328,1.0909019975031211,25.739999771118164,2.2631695184937937,26.1200008392334,1.3749947846196944,26.71999931335449,-0.09328058395930328
6179,2024-01-22,25.959999084472656,26.020000457763672,25.239999771118164,25.31999969482422,545974.0,0.026086951277267678,1.052627616322843,-1.1428532503184727,35.35910816239213,38.906878270741416,0.6922023853605133,0.8786674797102165,1.1640786522484063,0.6888673837668939,7.841926588380492,0.7800006866455078,-0.3283780360933122,-0.7860009193420403,-1.8397645455540967,0.26776270687001613,-1.3128827324480667,-0.25911910623601386,0.9509320165405235,40.65929229044085,-10.751879584910462,0.5268818131060274,1,0.25000095367431285,0.8700008392333949,1.5050010681152344,0.5700006484985352,-3.6399993896484375,0,-0.11787363535666096,1.0588248493756345,25.29999923706055,1.0909019975031211,25.739999771118164,2.2631695184937937,26.1200008392334,-0.11787363535666096
6180,2024-01-23,25.70000076293945,26.15999984741211,25.70000076293945,26.040000915527344,330782.0,-0.010015344017816896,-1.7058757531218438,-0.5312507450587758,35.35912679281499,38.36236226760406,0.8363548284181483,1.0922813238073452,1.4218452081259123,0.9418929585127493,9.187576960733217,0.4599990844726598,-0.3353936100855819,-0.9809992790222211,-2.1252832856980852,0.1632847276536431,-1.5531412823601514,-0.40885727568429076,1.075655795061035,37.5000931322074,-16.876096761836564,0.5721420033379315,1,0.5099992752075195,1.1299991607666016,1.7849993705749547,0.8299989700317418,-3.7800006866455043,1,-0.10428016442086874,1.052627616322843,25.959999084472656,1.0588248493756345,25.29999923706055,1.0909019975031211,25.739999771118164,-0.10428016442086874
6181,2024-01-24,25.559999465942386,26.0,25.559999465942386,26.0,191195.0,-0.00544752112221536,-1.0000000000000162,1.2941186370316942,27.485379790816353,36.27533244229996,0.852837293912561,1.172693918807628,1.5611657023988563,1.0765913606669066,10.523227670154471,0.44000053405761363,-0.34365071866206165,-1.0450005531311,-2.276303182476859,0.186302076214659,-1.6606518678039777,-0.42934923845822226,1.0912045124864171,36.17020844873862,-13.717762120196483,0.615651314672879,1,0.6500005722045827,1.1199998855590785,2.100000858306881,1.1200008392333949,-3.680000305175785,2,-0.09389670065244615,-1.7058757531218438,25.70000076293945,1.052627616322843,25.959999084472656,1.0588248493756345,25.29999923706055,-0.09389670065244615
6182,2024-01-25,25.31999969482422,25.559999465942386,25.21999931335449,25.520000457763672,211544.0,-0.009389662603004223,1.4285831062670191,0.45454663678491136,25.9668595617419,33.24423242908177,0.9444651580314911,1.3495722444173452,1.800905620214266,1.3178223883066948,12.388398715884206,0.34000015258789773,-0.3788754729936734,-1.20100030899048,-2.543079221175784,0.14107860319482413,-1.8720397650831337,-0.5299608528978261,1.2167079103986396,10.638332410096293,-34.24615012558341,0.6710394560926527,1,0.8900003433227504,1.1000003814697266,2.3650007247924805,1.4200010299682617,-4.219999313354492,3,-0.08767769905654021,-1.0000000000000162,25.559999465942386,-1.7058757531218438,25.70000076293945,1.052627616322843,25.959999084472656,-0.08767769905654021
6183,2024-01-26,25.18000030517578,25.479999542236328,25.07999992370605,25.3799991607666,248272.0,-0.005529201869503009,1.0000000000000178,0.9999904632932156,25.13369283949001,30.042710535103353,0.861528653768584,1.4272842518897306,1.9286968688949493,1.46016751606194,14.391877610613275,0.399999618530277,-0.44862432730767665,-1.2549997329711928,-2.710465271294865,0.20046580535247926,-1.9827325021330289,-0.5272669638093568,1.251370636697608,9.259295234630688,-30.613766074868014,0.7277327691618357,1,0.880000114440918,1.0,2.4200000762939453,1.5699996948242188,-4.720001220703125,4,-0.08101671528208898,1.4285831062670191,25.31999969482422,-1.0000000000000162,25.559999465942386,-1.7058757531218438,25.70000076293945,-0.08101671528208898
6184,2024-01-29,25.07999992370605,25.15999984741211,24.76000022888184,25.10000038146973,337424.0,-0.003971420979259288,4.714305177111666,0.10000286103935574,24.73684870965387,28.32264974603094,0.717138090844994,1.4504322520274826,2.024101969361478,1.5587625107687764,16.697816914161596,0.42000007629394176,-0.5420676595879961,-1.259000110626225,-2.8078390660355765,0.2898388447831266,-2.0334195883309008,-0.4845806329215492,1.2162339163506033,22.857127286945243,-12.05326291345343,0.7744194777046765,1,0.5500001907348668,0.9000005722045934,2.4600005149841344,1.8600006103515625,-4.20000076293945,0,-0.10366827708847626,1.0000000000000178,25.18000030517578,1.4285831062670191,25.31999969482422,-1.0000000000000162,25.559999465942386,-0.10366827708847626
6185,2024-01-30,25.0,25.20000076293945,24.959999084472656,25.0,276629.0,-0.003189789631156792,-4.999904634751008,-0.0,24.7368487096539,27.587191838923356,0.589489256404736,1.4454483632527584,2.0894556826668733,1.6333648225391606,18.67701912463226,0.24000167846679332,-0.6845075334116011,-1.2380000114440932,-2.861506576634568,0.38550655374638154,-2.0497532940393306,-0.42624672884885584,1.1118858067156765,19.35482382401914,-14.59893622207974,0.8117532825952374,1,0.46000003814697266,0.9800004959106445,2.5400004386901855,2.0399999618530273,-4.260000228881836,1,-0.10720001220703124,4.714305177111666,25.07999992370605,1.0000000000000178,25.18000030517578,1.4285831062670191,25.31999969482422,-0.10720001220703124
6186,2024-01-31,25.0,25.15999984741211,24.8799991607666,25.059999465942386,362084.0,0.0,1.1538495396691486,-100.0,24.86773447895328,27.23579204921935,0.4625518895475409,1.3774558300594357,2.0687046634993393,1.6250383213382413,20.944536724481566,0.2800006866455078,-0.8404075688526298,-1.1499999999999986,-2.843654050633262,0.5436540506332648,-1.9968270253166303,-0.3031729746833669,0.9496595373756165,29.999999999999556,-4.118318301042375,0.846827025316632,1,0.46000003814697266,0.9800004959106445,2.6350002288818324,2.0399999618530273,-4.139999389648441,2,-0.12319999694824224,-4.999904634751008,25.0,4.714305177111666,25.07999992370605,1.0000000000000178,25.18000030517578,-0.12319999694824224
6187,2024-02-01,24.65999984741211,24.979999542236328,24.60000038146973,24.84000015258789,365123.0,-0.013600006103515638,-1.533334181046029,3.000031789426659,17.18749534338724,26.759232709878184,0.7076613989853939,1.607712877108007,2.37841706192145,1.9508182441010113,23.446161945678867,0.3999996185302699,-0.9608723123120768,-1.3680001258850112,-3.1238998835402043,0.38789963177018194,-2.2459500047126078,-0.4900502470574146,1.1469005729442543,6.818127632089062,-18.78946169574107,0.8779498788275973,2,0.7200002670288086,1.2400007247924805,2.9850006103515625,2.380000114440918,-4.239999771118164,3,-0.11273319966939288,1.1538495396691486,25.0,-4.999904634751008,25.0,4.714305177111666,25.07999992370605,-0.11273319966939288
6188,2024-02-02,24.34000015258789,24.86000061035156,24.31999969482422,24.739999771118164,290888.0,-0.01297646783472306,-1.4545466367848916,2.2222163353537066,16.09755575621476,24.61906022030292,0.9802480732617624,1.806087904647697,2.670233657614922,2.2539538593365904,26.248482672867134,0.5400009155273402,-1.0242733149906762,-1.5519998550415046,-3.3907365170831234,0.28673680700011417,-2.471368186062314,-0.6326315240206952,1.2979342623243433,2.272776532704496,-15.90245951889874,0.9193683310208098,2,0.8999996185302734,1.4200000762939453,3.299999713897705,2.6999998092651367,-4.020000457763672,4,-0.13311420504546212,-1.533334181046029,24.65999984741211,1.1538495396691486,25.0,-4.999904634751008,25.0,-0.13311420504546212
6189,2024-02-05,24.5,24.70000076293945,24.28000068664551,24.28000068664551,373936.0,0.006573535185253387,-2.8181944287907092,-0.5499988079059588,21.243522547981414,23.050659748654745,0.6608649488045089,1.524186612076008,2.481394590777146,2.079445837139552,29.15057644624512,0.4200000762939382,-1.0458547955440842,-1.2649999618530288,-3.120671333493977,0.5906714097879195,-2.192835647673501,-0.3371642760325564,0.9270648596981523,23.912966859820052,4.644044712776907,0.927835685820474,2,0.6400003433227539,1.2400007247924805,3.130000114440918,2.5399999618530273,-4.799999237060547,0,-0.16489799655213644,-1.4545466367848916,24.34000015258789,-1.533334181046029,24.65999984741211,1.1538495396691486,25.0,-0.16489799655213644
6190,2024-02-06,24.13999938964844,24.459999084472656,24.0,24.399999618530273,316281.0,-0.014693902463328912,1.4210531599315361,-1.1818229107964968,22.65192001993755,22.513608663001545,0.8675391854332482,1.748588188286437,2.801330532111397,2.4159913931818373,32.37280440857905,0.5,-1.0134882133637042,-1.4820005416870075,-3.3773201913635837,0.41331910798956883,-2.429660366525294,-0.5343407168487211,1.0805939189002345,12.068914488288197,-7.034400914297802,0.9476598248382875,2,0.6400003433227504,1.4600009918212855,3.425000667572018,2.9000005722045863,-4.599998474121097,1,-0.13504558041868764,-2.8181944287907092,24.5,-1.4545466367848916,24.34000015258789,-1.533334181046029,24.65999984741211,-0.13504558041868764
6191,2024-02-07,23.57999992370605,24.18000030517578,23.459999084472656,24.1200008392334,663708.0,-0.023197990062192142,1.1818223853423113,2.0769247698346165,21.57894366996028,22.02606245280359,1.2484243984123182,2.156076601185834,3.3081292654842045,2.947763944216117,35.77510570135558,0.720001220703125,-1.0908395522645584,-1.8750000000000036,-3.874489583948833,0.12448958394882581,-2.8747447919744182,-0.8752552080255889,1.39647472313289,7.894789677231301,-12.432170834274363,0.9997447919744138,2,0.889999389648441,1.7500000000000036,3.855000495910648,3.460000038146976,-3.850000381469723,2,-0.12044105859952547,1.4210531599315361,24.13999938964844,-2.8181944287907092,24.5,-1.4545466367848916,24.34000015258789,-0.12044105859952547
6192,2024-02-08,23.63999938964844,23.940000534057614,23.520000457763672,23.540000915527344,337864.0,0.0025445066215656897,-5.000027247956353,-0.18518204552198222,25.730983389326923,22.092428069452133,1.0337672979233545,1.9387229406227995,3.190016031383802,2.858322521438307,39.14824283844624,0.42000007629394176,-1.1591201333783694,-1.6520005226135233,-3.6867060400877634,0.38270499486071685,-2.6693532813506415,-0.634647763876405,1.0331801447172424,12.857150642231119,-9.136278162280533,1.01735275873712,2,0.6900005340576136,1.6900005340576136,3.610000610351559,3.4000005722045863,-3.4799995422363317,3,-0.11759724412320405,1.1818223853423113,23.57999992370605,1.4210531599315361,24.13999938964844,-2.8181944287907092,24.5,-0.11759724412320405
6193,2024-02-09,23.31999969482422,23.70000076293945,23.10000038146973,23.60000038146973,660290.0,-0.013536366458805627,1.4999940395535303,-2.8000495918211,7.142839449444892,20.137538151651135,1.1870058454973176,2.060348994598975,3.4540777356234784,3.1435271343253923,43.343696910364486,0.6000003814697195,-1.2058837909272277,-1.7790001869201646,-3.7918214704254254,0.2338210965850962,-2.785410828672795,-0.7725895451675342,1.1105437495628578,13.749953806411153,-5.639374215086253,1.0064106417526304,2,0.8300008773803711,1.830000877380371,3.9050002098083496,3.7200002670288086,-3.60000038146973,4,-0.12435676056950884,-5.000027247956353,23.63999938964844,1.1818223853423113,23.57999992370605,1.4210531599315361,24.13999938964844,-0.12435676056950884
6194,2024-02-12,23.60000038146973,23.76000022888184,23.3799991607666,23.3799991607666,354715.0,0.012006890665082537,-2.4545359966708604,-0.7857167185509663,16.12903027331099,19.18111388094637,0.7543135840077149,1.5843478250699086,3.1234631135653395,2.82649354777676,47.68726991757909,0.44000053405762074,-1.2250100492182021,-1.322999477386471,-3.2029445878586706,0.5569456330857285,-2.262972032622571,-0.38302692215037126,0.5644344503338772,36.76474094394223,18.853908219941808,0.9399725552360997,2,0.5299997329711879,1.5500001907348597,3.6249995231628382,3.4399995803832972,-3.5000000000000036,0,-0.13898307769608786,1.4999940395535303,23.31999969482422,-5.000027247956353,23.63999938964844,1.1818223853423113,23.57999992370605,-0.13898307769608786
6195,2024-02-13,23.420000076293945,23.57999992370605,23.15999984741211,23.399999618530273,517544.0,-0.007627131451960367,1.4705875753122186,0.09091066722152717,15.92356997419634,18.187317824862266,0.7673124861846894,1.5857463716943947,3.242621993845365,2.98208937221748,51.13875555754834,0.44000053405762074,-1.2386274056914601,-1.3379998207092285,-3.1311282979818706,0.4551286565634136,-2.2345640593455514,-0.4414355820729057,0.5315478654428851,29.62960346572312,13.448957799930312,0.8965642386363215,2,0.619999885559082,1.7300004959106445,3.804999828338623,3.760000228881836,-3.520000457763672,1,-0.15883856965141208,-2.4545359966708604,23.60000038146973,1.4999940395535303,23.31999969482422,-5.000027247956353,23.63999938964844,-0.15883856965141208
6196,2024-02-14,23.26000022888184,23.5,23.26000022888184,23.34000015258789,320457.0,-0.006831761182360507,-5.000000000000444,-3.9999046347509193,16.339872132821554,18.093137468132745,0.7314576484265913,1.6026656611202448,3.3367325277243083,3.1197000304052516,52.9563194927343,0.2399997711181605,-1.253117878045643,-1.3549996376037576,-3.146952263300598,0.4369529880930827,-2.250975950452176,-0.45902332475533925,0.5212382008015695,19.047597422355192,2.076415870799888,0.8959763128484199,2,0.720000267028805,1.8900003433227504,3.964999675750729,4.079999923706051,-3.4699993133544957,2,-0.15993118128758177,1.4705875753122186,23.420000076293945,-2.4545359966708604,23.60000038146973,1.4999940395535303,23.31999969482422,-0.15993118128758177
6197,2024-02-15,23.21999931335449,23.3799991607666,23.1200008392334,23.28000068664551,359235.0,-0.0017197297993867267,1.0,0.7500178814106078,16.891886231847394,18.181396409869706,0.6098451289013305,1.5222405677432,3.3025732118588245,3.1441967276588088,54.53099202480177,0.2599983215332031,-1.2712089064428937,-1.2690005302429235,-3.082144305015259,0.5441432445294119,-2.175572417629091,-0.3624286428567558,0.42499150668618313,18.181660549662247,0.22527057694871644,0.9065718873861671,2,0.6800012588501012,1.9300012588501012,4.00500059127808,4.120000839233402,-3.529998779296875,3,-0.1503014588424626,-5.000000000000444,23.26000022888184,1.4705875753122186,23.420000076293945,-2.4545359966708604,23.60000038146973,-0.1503014588424626
6198,2024-02-16,22.940000534057614,23.29999923706055,22.78000068664551,23.26000022888184,473636.0,-0.012058517983497108,1.6000076294381411,5.333206179667616,15.923569974196354,17.59029056833803,0.7491507920984013,1.7037193891342888,3.501694868114921,3.407225057837312,55.62700793974613,0.5199985504150391,-1.3072036107234766,-1.4309993743896534,-3.327188255933361,0.4651895071540544,-2.3790938151615073,-0.4829049336177995,0.5959921982688705,16.32652266826448,-0.9682367120035522,0.9480944407718546,2,0.6799993515014684,2.050000190734867,4.284999370574955,4.399999618530277,-3.090000152587887,4,-0.12118572894181967,1.0,23.21999931335449,-5.000000000000444,23.26000022888184,1.4705875753122186,23.420000076293945,-0.12118572894181967
6199,2024-02-19,22.899999618530273,23.10000038146973,22.71999931335449,22.920000076293945,407052.0,-0.0017437190320878093,1.0,0.06250149011753908,16.129030273310946,16.865525040935072,0.6015870884614642,1.5839273655802515,3.4496596953490446,3.4365568372042716,57.16386772533829,0.3800010681152415,-1.28953053425694,-1.318000316619873,-3.1675818874381285,0.5315812541983824,-2.242791102028999,-0.3932095312107471,0.48479470466001473,20.93025318926249,3.7351351386853118,0.9247907854091274,2,0.5500001907348633,2.0600004196166957,4.330000400543213,4.4900007247924805,-2.8599987030029297,0,-0.13886464446063074,1.6000076294381411,22.940000534057614,1.0,23.21999931335449,-5.000000000000444,23.26000022888184,-0.13886464446063074
6200,2024-02-20,23.020000457763672,23.10000038146973,22.739999771118164,22.84000015258789,395706.0,0.005240211407527617,1.1176496987512248,-8.999809269502194,19.254677148787565,16.607273205249214,0.3419685556025307,1.320558801158981,3.2409881808801373,3.3109471582650194,59.289493017128095,0.36000061035156605,-1.2346238958004037,-1.0639994621276863,-2.8486874431860585,0.720688518930686,-1.9563434526568706,-0.17165547159850192,0.27999877929687855,38.46165132230524,21.94085673245006,0.8923439905291856,2,0.30999946594237926,1.859999656677246,4.2099995613098145,4.369999885559082,-2.880001068115231,1,-0.12684622146952007,1.0,22.899999618530273,1.6000076294381411,22.940000534057614,1.0,23.21999931335449,-0.12684622146952007
6201,2024-02-21,23.15999984741211,23.15999984741211,22.940000534057614,22.959999084472656,453045.0,0.006081641479777744,1.1999847412691804,1.1111134658585173,25.165566678245668,16.54444912624019,0.1521243377815793,1.0451224227590323,3.005024341902086,3.1616252638772693,61.2183571657948,0.21999931335449574,-1.2287140977533682,-0.8040000915527337,-2.4908832164960835,0.8828830333906161,-1.6474416540244086,0.039441470918941235,0.023999404907229405,66.66676299742815,46.89786747405225,0.8434415624716757,2,0.07999992370605469,1.4499998092651367,4.075000286102295,4.2300004959106445,-3.059999465942383,2,-0.14075994172539286,1.1176496987512248,23.020000457763672,1.0,22.899999618530273,1.6000076294381411,22.940000534057614,-0.14075994172539286
6202,2024-02-22,23.10000038146973,23.20000076293945,22.940000534057614,23.20000076293945,575218.0,-0.002590650532715122,4.199984741269515,-0.4999999999999645,27.536237893347646,18.81038228667383,0.14244965679099053,0.9805508816612054,2.9747654472826675,3.2217583328115786,62.702999685002204,0.26000022888183594,-1.2185854555661138,-0.7529995918273897,-2.354171515709492,0.8481723320547125,-1.5535855537684427,0.04758637011366318,-0.3800010681152415,65.51743415535728,41.73699489543805,0.8005859619410519,2,0.13999938964843395,1.3399991989135707,3.7499995231628382,4.059999465942379,-2.8000011444091832,3,-0.14329001780439754,1.1999847412691804,23.15999984741211,1.1176496987512248,23.020000457763672,1.0,22.899999618530273,-0.14329001780439754
6203,2024-02-23,23.13999938964844,23.13999938964844,22.979999542236328,23.10000038146973,437113.0,0.00173155876702058,7.000190739592949,-0.39998855595188715,24.242406727740615,19.71186855938823,0.08295619577782887,0.8220298591699837,2.845046258179071,3.1843622673455663,64.08556336296928,0.15999984741211293,-1.1570671163687223,-0.6110005378723109,-2.113081868026807,0.8910807922821853,-1.362041202949559,0.1400401272049372,-0.41040004730225377,87.49975164806493,61.103204673958544,0.7510406650772472,2,0.010000228881828832,1.3000001907348597,3.600000858306881,3.9100008010864222,-2.7399997711181676,4,-0.1490924350298024,4.199984741269515,23.10000038146973,1.1999847412691804,23.15999984741211,1.1176496987512248,23.020000457763672,-0.1490924350298024
6204,2024-02-26,22.479999542236328,23.059999465942386,22.31999969482422,22.979999542236328,687641.0,-0.028522033916187572,1.2424240672773903,-12.500309951838252,21.768696891020454,20.361327105702017,0.634053950198556,1.3462814906811573,3.3993592241878297,3.8431536161437165,65.32287992508824,0.8199996948242223,-1.1489145007459136,-1.141000366210939,-2.6084277908841003,0.3264270584622224,-1.8747140785475196,-0.40728665387435825,0.7200012207031214,18.181778773836484,-9.612907476096261,0.7337137123365814,2,0.43000030517578125,1.760000228881836,4.040000438690182,4.350000381469723,-1.8599987030029297,0,-0.11699284761217421,7.000190739592949,23.13999938964844,4.199984741269515,23.10000038146973,1.1999847412691804,23.15999984741211,-0.11699284761217421
6205,2024-02-27,22.31999969482422,22.520000457763672,21.899999618530273,22.280000686645508,879728.0,-0.007117431079635694,1.8181822122616358,-0.07999801635742188,25.196836202993282,21.34543422460999,0.6946605569058697,1.3652025195619117,3.447054912214032,3.996531492111963,66.85421575911853,0.6200008392333984,-1.0619292664326139,-1.1670001983642564,-2.593089487906667,0.25908909117815426,-1.8800448431354617,-0.45395555359305106,0.8624010467529253,32.30766973553909,1.9133367741287515,0.7130446447712052,2,0.31999969482421875,1.7100000381469727,4.200000286102291,4.510000228881832,-2.3600006103515625,1,-0.10215048434008644,1.2424240672773903,22.479999542236328,7.000190739592949,23.13999938964844,4.199984741269515,23.10000038146973,-0.10215048434008644
6206,2024-02-28,21.920000076293945,22.21999931335449,21.65999984741211,22.21999931335449,1125077.0,-0.01792113010749863,2.7333392673220134,-7.500166897143586,20.13889210827655,21.706212655324343,0.9885482174926068,1.604909766664889,3.7381029972715254,4.384641872180367,68.41126049693973,0.6599998474121094,-1.041540346793088,-1.4129998207092278,-2.8161706487183267,-0.009828992700128936,-2.114585234713779,-0.7114144067046766,1.2111046203613256,16.883121708587066,-15.079775515730308,0.7015854140045499,2,0.5599994659423828,1.9099998474121094,4.599999904632565,4.909999847412106,-1.7800006866455043,2,-0.08120441060447536,1.8181822122616358,22.31999969482422,1.2424240672773903,22.479999542236328,7.000190739592949,23.13999938964844,-0.08120441060447536
6207,2024-02-29,21.8799991607666,22.459999084472656,21.8799991607666,22.059999465942386,18677445.0,-0.0018248592786550555,-5.444432670707413,0.600002543137997,22.307686100345663,22.41555889156315,0.9146678669381139,1.5030220374258647,3.6838497274992292,4.4108035230131755,69.41252040069426,0.5799999237060547,-1.0112109279566823,-1.3140007019042983,-2.7144579091999788,0.08645650539138217,-2.0142293055521385,-0.6137720982564581,1.16283924493408,14.864823067584565,-18.600416988238308,0.7002286036478411,2,0.5500011444091797,1.7300004959106445,4.565000534057617,4.95000076293945,-1.5999984741210938,3,-0.08135278096758891,2.7333392673220134,21.920000076293945,1.8181822122616358,22.31999969482422,1.2424240672773903,22.479999542236328,-0.08135278096758891
6208,2024-03-01,21.100000381469727,22.100000381469727,21.020000457763672,21.940000534057614,1204257.0,-0.03564894009207753,-1.1599998474121094,4.666659602424336,9.677399507288527,21.69871102867177,1.5714716005692644,2.1374296282615823,4.3656796709181265,5.162387238208893,70.35585864549951,1.0799999237060547,-0.9981777049828935,-1.9319994926452644,-3.5123205184534,-0.35167846683712867,-2.7221600055493305,-1.1418389797411983,1.859867710733642,3.9215667941661216,-27.923130826340707,0.7901605129040677,3,1.010000228881836,2.1499996185302734,5.214999675750732,5.729999542236325,-0.7399997711181676,4,-0.03791474549506413,-5.444432670707413,21.8799991607666,2.7333392673220134,21.920000076293945,1.8181822122616358,22.31999969482422,-0.03791474549506413
6209,2024-03-04,20.459999084472656,21.100000381469727,20.399999618530273,21.07999992370605,1241248.0,-0.03033181447518485,1.1212087934318022,0.7380961031057977,8.426946125429623,20.495629803854225,2.043898027155663,2.5921462057527407,4.895472201085795,5.767408678082575,71.40429346106167,0.7000007629394531,-1.0117970183074938,-2.3700007438659654,-4.176818382953055,-0.5631831047788758,-3.2734095634095084,-1.4665919243224224,2.344679596975535,2.8301623674865564,-28.08459469770539,0.903408819543544,3,1.340001106262207,2.340001106262207,5.660001277923584,6.300001144409176,0.0,0,-0.0029325253483475366,-1.1599998474121094,21.100000381469727,-5.444432670707413,21.8799991607666,2.7333392673220134,21.920000076293945,-0.0029325253483475366
6210,2024-03-05,20.8799991607666,21.0,20.3799991607666,20.5,817103.0,0.020527863885032582,1.0,-0.6129010425799659,18.848151070012662,19.79369473627278,1.4398288598842015,2.0189027978082557,4.370450560742327,5.313877232088942,72.25052604930664,0.6200008392333984,-0.9909417111963599,-1.7870006561279297,-3.682248235435349,0.10824692317948958,-2.7346244457816375,-0.8393768664742218,1.684211614389799,24.038462420187084,-8.03134834097693,0.9476237896537091,3,0.9100008010864258,1.9100008010864258,4.92500114440918,5.720001220703125,-0.05999946594238281,1,-0.012452027393839105,1.1212087934318022,20.459999084472656,-1.1599998474121094,21.100000381469727,-5.444432670707413,21.8799991607666,-0.012452027393839105
6211,2024-03-06,20.739999771118164,21.18000030517578,20.700000762939453,20.8799991607666,920008.0,-0.006704951881008503,-3.363683653829481,-0.3684202601026959,18.367338001798373,18.774928081656192,1.341526980081536,2.0398094287019575,4.399057232827907,5.420787435837088,72.52281902340556,0.4799995422363281,-0.9794362789785964,-1.785000038146972,-3.8131340535302236,0.24313397723627972,-2.799067045838598,-0.7709330304553461,1.562105610311459,17.3077222863609,-15.83646958145222,1.0140670076916252,3,1.0199995040893555,2.0299997329711914,4.9800004959106445,5.8600006103515625,0.07999992370605469,2,-0.03760851953970179,1.0,20.8799991607666,1.1212087934318022,20.459999084472656,-1.1599998474121094,21.100000381469727,-0.03760851953970179
6212,2024-03-07,20.86000061035156,21.100000381469727,20.65999984741211,20.68000030517578,508612.0,0.00578596145408361,-2.9999826605631847,-1.2857220708446613,22.34042823017836,18.56359713748261,0.972651898907543,1.7927759275357786,4.169340450966853,5.263588499627691,72.81739314224376,0.4400005340576172,-0.9895732169109372,-1.5259992599487333,-3.6125922842560136,0.560593764358547,-2.5692957721023753,-0.48270274779509137,1.2114520245985005,27.90704121644379,-7.06025392895182,1.0432965121536406,3,0.8599987030029332,1.819998741149906,4.85999965667725,5.739999771118168,0.6599998474121129,3,-0.034515877259649996,-3.363683653829481,20.739999771118164,1.0,20.8799991607666,1.1212087934318022,20.459999084472656,-0.034515877259649996
6213,2024-03-08,20.420000076293945,20.8799991607666,20.34000015258789,20.86000061035156,912565.0,-0.021093025943597854,1.250006953909488,-2.4444432670707696,20.192312100935368,18.3884432719176,1.1021477772489376,2.112695106794078,4.49547389709366,5.668244845076188,72.90725528140605,0.5399990081787109,-1.0624103643801313,-1.8209998130798333,-4.033556527148782,0.3915569009891158,-2.9272781701143096,-0.714721456045357,1.448478141754098,9.523798711177516,-26.094695395474407,1.106278357034475,3,1.010000228881836,2.1800003051757812,5.220000267028809,6.100000381469727,2.4200000762939453,4,-0.00685599359086031,-2.9999826605631847,20.86000061035156,-3.363683653829481,20.739999771118164,1.0,20.8799991607666,-0.00685599359086031
6214,2024-03-11,20.31999969482422,20.700000762939453,20.26000022888184,20.520000457763672,712643.0,-0.004897178310289019,-1.7500059604702007,0.45454663678491136,17.391290326147384,17.5211603967125,0.9650118673036729,2.0599831570317306,4.474873680369001,5.732599419980772,73.24131348426535,0.44000053405761363,-1.1649373517108685,-1.7570001602172844,-4.030815569395951,0.5168152489613824,-2.893907864806618,-0.620092455627951,1.3344915940594042,6.521680539862186,-27.55007031435036,1.1369077045893328,3,1.0399999618530273,2.160000801086426,5.180000305175781,6.060000419616699,2.5799999237060547,0,0.001968549022051791,1.250006953909488,20.420000076293945,-2.9999826605631847,20.86000061035156,-3.363683653829481,20.739999771118164,0.001968549022051791
6215,2024-03-12,19.700000762939453,20.440000534057614,19.68000030517578,20.420000076293945,1047765.0,-0.030511758917136644,1.0000000000000093,3.599982833927788,12.55411380516135,16.678407251921925,1.312280662872471,2.515996035272611,4.963936276041473,6.310749976958586,73.53904560857538,0.7600002288818324,-1.2968160812741658,-2.1909991264343276,-4.606439754923354,0.22444150205469882,-3.398719440678839,-0.9832788121898162,1.7313719563438852,1.3333638509114585,-27.433267120038035,1.2077203142445125,3,1.3699989318847656,2.3699989318847656,5.739999771118164,6.659999847412109,3.259998321533203,1,0.03857859350761794,-1.7500059604702007,20.31999969482422,1.250006953909488,20.420000076293945,-2.9999826605631847,20.86000061035156,0.03857859350761794
6216,2024-03-13,19.540000915527344,19.84000015258789,19.51000022888184,19.770000457763672,858048.0,-0.008121819351048387,-1.275854357949046,0.31944411330721323,12.28813576444881,15.565123881266716,1.2283481142162813,2.5117944095028406,4.996822818290511,6.430739647115566,73.87715051299372,0.32999992370605113,-1.3830916996733507,-2.164999008178711,-4.706208554095305,0.37621053773788304,-3.435603781137008,-0.894394235220414,1.5761247692166336,1.886835457007667,-21.312723667231072,1.270604772958296,3,1.2649993896484375,2.304999351501465,5.649999141693115,6.679999351501465,3.7599983215332067,2,0.06550658747818838,1.0000000000000093,19.700000762939453,-1.7500059604702007,20.31999969482422,1.250006953909488,20.420000076293945,0.06550658747818838
6217,2024-03-14,19.729999542236328,19.88999938964844,19.57999992370605,19.600000381469727,618244.0,0.009723573070971714,-2.6470509037461865,-0.565214867397542,14.989726947512978,16.1553824857361,0.7837156746765146,2.157546300225359,4.668336987977327,6.205900297281126,74.08260733748587,0.3499984741210973,-1.4940121374966786,-1.8005003929138184,-4.382653379872089,0.7816525940444521,-3.0915768863929536,-0.5094238994346831,1.064901051335223,16.058356560309637,0.9513468310616666,1.2910764934791354,3,0.6150007247924805,1.9950008392333984,5.170000076293945,6.220000267028809,3.9899997711181605,3,0.05524582756601237,-1.275854357949046,19.540000915527344,1.0000000000000093,19.700000762939453,-1.7500059604702007,20.31999969482422,0.05524582756601237
6218,2024-03-15,20.15999984741211,20.200000762939453,19.729999542236328,19.799999237060547,2680618.0,0.021794237970217623,1.1363573311138855,2.7692533415496574,24.999999999999957,17.996832916243914,0.23060443267230113,1.5901230652719853,4.103280360533276,5.730432252623974,73.74676856280435,0.470001220703125,-1.5504071680900928,-1.2315000534057603,-3.793401078222857,1.3304009714113363,-2.5124505658143086,0.049450459002787994,0.37792067322149947,54.62179216961598,38.255338531920785,1.2809505124085474,3,0.18500041961669922,1.4750003814697301,4.670000076293945,5.789999961853027,3.760000228881836,4,0.06746034824628944,-2.6470509037461865,19.729999542236328,-1.275854357949046,19.540000915527344,1.0000000000000093,19.700000762939453,0.06746034824628944
6219,2024-03-18,19.71999931335449,20.18000030517578,19.649999618530273,20.15999984741211,802732.0,-0.021825423481543482,1.2083295252703063,-1.2222216335353806,23.577232305368014,18.522286386838953,0.6197728496854715,1.875846384607005,4.400971870568085,6.120667497408743,73.37664360963241,0.5300006866455078,-1.645110671186707,-1.512500572204594,-4.074924293608351,1.049923149199163,-2.793712432906471,-0.23128871150271735,0.6123371489287663,22.580539307775645,7.8905470831600635,1.281211860701878,3,0.62500095367432,1.9150009155273509,4.930001258850101,6.050001144409183,3.659999847412113,0,0.1582150582084716,1.1363573311138855,20.15999984741211,-2.6470509037461865,19.729999542236328,-1.275854357949046,19.540000915527344,0.1582150582084716
6220,2024-03-19,20.100000381469727,20.1200008392334,19.670000076293945,19.75,597493.0,0.019269831711297147,1.3076885456759573,-0.7954544469345846,31.428580325821756,19.973535533952663,0.13130110042771292,1.334278949588903,3.881432866604989,5.6967570629704625,72.98651664407683,0.4500007629394531,-1.6163944203470209,-0.9864995002746575,-3.4509691076477793,1.4779701070984643,-2.21873430396122,0.2457353034119052,0.10000038146972656,85.50720230871927,68.15778054087612,1.2322348036865614,3,0.2049999237060547,1.4449996948242188,4.539999961853027,5.670000076293945,3.2600002288818324,1,0.13930344198609457,1.2083295252703063,19.71999931335449,1.1363573311138855,20.15999984741211,-2.6470509037461865,19.729999542236328,0.13930344198609457
6221,2024-03-20,19.899999618530273,20.100000381469727,19.81999969482422,20.07999992370605,488167.0,-0.009950286524563201,1.5454466638923567,-0.5142860256892231,30.434792442076542,20.872909335274684,0.2230760368824889,1.3465652870993168,3.9392737286253805,5.855071800386732,72.8366306181762,0.2800006866455078,-1.517370621144206,-1.0235002517700202,-3.337150833098139,1.2901503295580987,-2.1803255424340797,0.13332503889403924,-0.38999938964843395,51.612784140725495,32.546675981206626,1.1568252906640588,3,0.2950000762939453,1.6050004959106445,4.695000648498535,5.870000839233398,4.04000091552734,2,0.15376882033168515,1.3076885456759573,20.100000381469727,1.2083295252703063,19.71999931335449,1.1363573311138855,20.15999984741211,0.15376882033168515
6222,2024-03-21,19.790000915527344,20.059999465942386,19.75,19.88999938964844,445854.0,-0.005527573121182461,-2.4444326707074526,0.5555461365659613,35.07973714223647,22.527067673197028,0.18476350726565016,1.2604990255087216,3.9035480801489797,5.918170173687926,72.87498966551256,0.30999946594238637,-1.4896037640102797,-0.9679989814758301,-3.091873836120058,1.155875873168398,-2.029936408797944,0.09393844584628397,-0.26820068359374716,25.454728307422346,4.288165083335819,1.0619374273221136,3,0.3149995803833008,1.654998779296875,4.774999618530273,5.979999542236328,3.929998397827145,3,0.17736221117500017,1.5454466638923567,19.899999618530273,1.3076885456759573,20.100000381469727,1.2083295252703063,19.71999931335449,0.17736221117500017
6223,2024-03-22,19.690000534057614,19.940000534057614,19.65999984741211,19.84000015258789,429095.0,-0.005053076141662505,-1.6666606116202058,1.500019073777353,40.00001981660718,25.039148727692556,0.1903400334087877,1.1476209483972077,3.8446309364768005,5.967338495063029,72.93942393350667,0.28000068664550426,-1.4516826343583098,-0.8954994201660185,-2.7478428771507915,0.9568440368187545,-1.8216711486584067,0.0306723083263698,-0.15663629913329302,7.547332774324291,-15.280252159014266,0.9261717284923865,3,0.2849998474121129,1.7149991989135813,4.835000038146976,6.079999923706058,4.170000076293945,4,0.20467235500203373,-2.4444326707074526,19.790000915527344,1.5454466638923567,19.899999618530273,1.3076885456759573,20.100000381469727,0.20467235500203373
6224,2024-03-25,19.850000381469727,19.8799991607666,19.649999618530273,19.700000762939453,461276.0,0.00812594429011626,1.1905012761242155,-0.9999999999999764,35.65461371144528,27.605870939501887,-0.048433715350704176,0.8226640820516025,3.5262304990676476,5.757240272033421,72.54285970782442,0.22999954223632812,-1.4486224515703867,-0.6039996147155762,-2.252225039753487,1.0442258103223345,-1.4281123272345333,0.22011309780338095,-0.3053034236144967,42.55324329588988,19.05765241524763,0.8241127125189558,3,0.005000114440917969,1.505000114440918,4.454999923706055,5.760000228881836,4.20999908447266,0,0.20503776406088248,-1.6666606116202058,19.690000534057614,-2.4444326707074526,19.790000915527344,1.5454466638923567,19.899999618530273,0.20503776406088248
6225,2024-03-26,20.040000915527344,20.13999938964844,19.68000030517578,19.809999465942386,610482.0,0.009571815133816663,1.1395385973394416,1.5333468967358588,40.38463453064833,30.727704135746276,-0.20688999682448994,0.477579451534595,3.189666538422422,5.512628114872438,71.5591456329859,0.4599990844726598,-1.3867250032263385,-0.2999991416931138,-1.7017720144703041,1.1017737310840765,-1.0008855780817072,0.40088729469547957,-0.4841978891998231,79.59213860592155,53.02886695343598,0.700886436388595,3,-0.15000057220458984,1.3149995803833008,4.164999008178711,5.539999008178707,3.9599990844726562,1,0.16666657148959363,1.1905012761242155,19.850000381469727,-1.6666606116202058,19.690000534057614,-2.4444326707074526,19.790000915527344,0.16666657148959363
6226,2024-03-27,20.13999938964844,20.13999938964844,19.81999969482422,20.07999992370605,675019.0,0.004989943590452572,9.666751438470419,0.26086559911105023,40.055228823945484,33.51275989979433,-0.23783963828685728,0.2502192264485039,2.9605875118277893,5.364431929310729,70.40856387734762,0.3199996948242223,-1.3012542891570789,-0.11100063323974396,-1.3003192548033553,1.0783179883238674,-0.7056599440215514,0.4836586775420635,-0.5608285087880844,100.0,70.56608905539309,0.5946593107818057,3,-0.21499919891357777,1.2150011062622035,3.9650006294250453,5.44000053405761,3.9200000762939453,2,0.15988089961701468,1.1395385973394416,20.040000915527344,1.1905012761242155,19.850000381469727,-1.6666606116202058,19.690000534057614,0.15988089961701468
6227,2024-03-28,20.100000381469727,20.21999931335449,19.979999542236328,20.18000030517578,839978.0,-0.0019860481326168244,2.0000357632473915,-1.3333439298087877,45.03105663645317,35.73843285940024,-0.15627001552889297,0.1581354508243109,2.880630258646036,5.357108042044899,70.00850290335651,0.2399997711181605,-1.1183685505567915,-0.06199970245361186,-0.9715417665108319,0.8475423616036082,-0.5167707344822219,0.39277132957499816,-0.4983963602578463,78.94754453828803,45.05381761295616,0.45477103202860936,3,-0.16500091552734375,1.255000114440918,3.8249993324279785,5.479999542236325,4.260000228881832,3,0.19104478008507897,9.666751438470419,20.13999938964844,1.1395385973394416,20.040000915527344,1.1905012761242155,19.850000381469727,0.19104478008507897
6228,2024-04-02,20.299999237060547,20.459999084472656,20.15999984741211,20.18000030517578,2026098.0,0.00995019163159827,-2.749994039529838,-1.4999880790596762,49.6987879129099,38.6408279269049,-0.3736106829685788,-0.11053782283919844,2.574710610119336,5.109830142649635,68.79022589359761,0.3599987030029297,-0.9019737812494952,0.1779992103576653,-0.6215686013732125,0.9775670220885431,-0.2217846955077718,0.5777831162231024,-0.6612914983201108,80.24691939445174,41.11903745991578,0.3997839058654381,4,-0.24499988555908203,1.0250005722045934,3.5400004386901855,5.280000686645504,4.079999923706055,1,0.16847291649401863,2.0000357632473915,20.100000381469727,9.666751438470419,20.13999938964844,1.1395385973394416,20.040000915527344,0.16847291649401863
6229,2024-04-03,20.399999618530273,20.440000534057614,20.1200008392334,20.280000686645508,783071.0,0.004926127351136067,2.199984741269223,1.0,62.49999148504253,42.0932069445961,-0.41013974861600744,-0.22689680409731494,2.3464905685798136,4.963290929091912,67.25994331446357,0.3199996948242152,-0.6951957559280686,0.2809995651245103,-0.5136637756548943,1.075662905903915,-0.11633210526519022,0.6783312355142108,-0.6955885721312605,92.30774873821355,46.399796956172715,0.397331670389702,4,-0.3450002670288086,0.8850002288818395,3.3949999809265137,5.180000305175778,4.220001220703125,2,0.16960789492752748,-2.749994039529838,20.299999237060547,2.0000357632473915,20.100000381469727,9.666751438470419,20.13999938964844,0.16960789492752748
6230,2024-04-04,20.6200008392334,20.65999984741211,20.299999237060547,20.399999618530273,1027106.0,0.010784373765541089,1.4000101725519118,1.833359824522364,68.88112610981383,46.36502179656691,-0.6130953680277855,-0.4926327011481071,2.00656431495603,4.69468360960871,65.37449881298996,0.3600006103515625,-0.5747754622955483,0.5140007019042976,-0.2354663170301201,1.2634677208387153,0.13926719243708874,0.8887342113715064,-0.8551427497884951,95.23821417704733,41.95412881896692,0.374733509467209,4,-0.46500110626220703,0.39499950408935547,2.9549989700317383,4.7599992752075195,4.119998931884766,3,0.16682824862760182,2.199984741269223,20.399999618530273,-2.749994039529838,20.299999237060547,2.0000357632473915,20.100000381469727,0.16682824862760182
6231,2024-04-05,19.959999084472656,20.299999237060547,19.940000534057614,20.200000762939453,1163902.0,-0.0320078432540587,-1.5714305177111318,-1.0909106672215287,53.45344468119227,48.406544856450886,0.06293012278714372,0.11166215489895137,2.541012515119551,5.303344649831445,64.15364627878242,0.6800003051757848,-0.4132344480905239,-0.10700101852416921,-0.7963209850917714,0.582318948043433,-0.4516610018079703,0.23765896475963189,-0.10562681923103412,2.777579095439528,-52.9344230726283,0.34465998328380076,4,0.19500064849853516,1.0250005722045898,3.375000476837158,5.210000991821289,4.980001449584957,4,0.20240486477126907,1.4000101725519118,20.6200008392334,2.199984741269223,20.399999618530273,-2.749994039529838,20.299999237060547,0.20240486477126907
6232,2024-04-08,20.13999938964844,20.21999931335449,19.700000762939453,19.899999618530273,1529919.0,0.009018051775153246,1.599995231623899,-0.9999920527696246,49.67531743711952,49.48157792539669,-0.06951172593330668,-0.13180210556205552,2.242698725991371,5.074125823000195,62.961893740917,0.5199985504150355,-0.31813202118072326,0.10899934768677255,-0.47275454869038924,0.6907532440639343,-0.18187760050181012,0.3998762958753552,0.5200004577636683,45.83323399216434,-9.602894003821788,0.2908769481885813,4,0.015000343322750354,0.845000267028805,3.0150003433227504,4.910000801086422,4.760000228881832,0,0.19463754692608126,-1.5714305177111318,19.959999084472656,1.4000101725519118,20.6200008392334,2.199984741269223,20.399999618530273,0.19463754692608126
6233,2024-04-09,20.280000686645508,20.36000061035156,20.0,20.21999931335449,1239534.0,0.006951405225415375,2.2727146622278442,0.250005960470173,60.07195774746453,52.194616151621055,-0.1307723300391963,-0.298114040720737,1.9880846938820689,4.880110946188655,61.376895923738196,0.36000061035155895,-0.18966650832052068,0.2560006141662612,-0.3091782366411415,0.8211794649736639,-0.026588811237438392,0.5385900395699608,0.36079917907714787,60.41671633725135,0.7905148998712903,0.2825894254037007,4,-0.1100006103515625,0.5249996185302734,2.739999294281006,4.619998931884766,4.559999465942383,1,0.2011834213789132,1.599995231623899,20.13999938964844,-1.5714305177111318,19.959999084472656,1.4000101725519118,20.6200008392334,0.2011834213789132
6234,2024-04-10,20.36000061035156,21.15999984741211,19.770000457763672,20.299999237060547,3432342.0,0.003944769279950355,-1.4821441343864632,0.9999999999998815,55.241937034459056,53.845427540933365,-0.1461947774263166,-0.3952270382704093,1.7952623792585989,4.750485063942563,58.91313631400944,1.3899993896484375,-0.08573514991586251,0.3340004920959423,-0.23585257576404928,0.9038535599559339,0.049073958165948284,0.6189270260259363,-0.6599998474121058,45.20549734799965,-10.6864632956527,0.2849265339299953,4,0.0699996948242223,-0.015000343322750354,2.3199996948242223,3.960000038146976,4.659999847412113,2,0.19744589537837087,2.2727146622278442,20.280000686645508,1.599995231623899,20.13999938964844,-1.5714305177111318,19.959999084472656,0.19744589537837087
6235,2024-04-11,20.459999084472656,20.920000076293945,20.239999771118164,20.299999237060547,1692664.0,0.004911516263425675,-3.85716621253406,2.6666030898342226,61.76469881111224,56.25759087284078,-0.2015459308792913,-0.4588968797581181,1.5838563831575634,4.596467522846432,56.04999520328913,0.6800003051757812,0.001802439022640101,0.3959990501403823,-0.18359774538746976,0.9755958456682343,0.10620065237645449,0.6857974479043101,-0.7307983398437514,52.05471219920048,-4.197662708239861,0.28979839776392685,4,-0.029998779296875,-0.11499881744384766,1.840001106262207,3.3800010681152344,4.520000457763672,3,0.20332365302586042,-1.4821441343864632,20.36000061035156,2.2727146622278442,20.280000686645508,1.599995231623899,20.13999938964844,0.20332365302586042
6236,2024-04-12,20.81999969482422,21.239999771118164,20.299999237060547,20.5,1797126.0,0.017595338536685157,-1.6111081676768533,2.0,69.58171788947236,58.98544212317624,-0.5084093207505909,-0.7568926731161127,1.1143345076068556,4.1811187276268384,52.71304326800666,0.9400005340576172,0.10995289706516331,0.6919997215271003,0.07458240432839602,1.3094170387258046,0.38329106292774995,1.0007083801264507,-1.0621829681396484,72.72725020838416,12.059547176953679,0.3087086585993513,4,-0.34999942779541016,-0.44499969482421875,1.4700002670288086,2.9700002670288086,4.200000762939453,4,0.18828050594392876,-3.85716621253406,20.459999084472656,-1.4821441343864632,20.36000061035156,2.2727146622278442,20.280000686645508,0.18828050594392876
6237,2024-04-15,20.81999969482422,21.100000381469727,20.700000762939453,20.899999618530273,1730715.0,0.0,-1.5000149012642232,-0.25,72.33199316370246,61.50024270659764,-0.4420200142089392,-0.7073097682678409,1.0135160492647373,4.122653895695208,49.358596844555336,0.39999961853027344,0.19070359844688411,0.6374997138977037,-0.022926613612696656,1.297926041408104,0.3072865501425035,0.9677128776529038,-1.0028956463623047,71.42855289261881,3.8745308979354576,0.33021316375519927,4,-0.34999942779541016,-0.44499969482421875,1.4449996948242188,2.9700002670288086,4.100000381469727,0,0.1978866906639587,-1.6111081676768533,20.81999969482422,-3.85716621253406,20.459999084472656,-1.4821441343864632,20.36000061035156,0.1978866906639587
6238,2024-04-16,21.520000457763672,22.739999771118164,21.21999931335449,21.299999237060547,4397552.0,0.03362155490873864,-6.999979922702273,-2.7500178814104856,77.19868411651589,63.133430776761344,-1.0624972753477024,-1.3704629368412284,0.22906836470944825,3.370858636062259,47.55853335947402,1.9200000762939453,0.28925031673664137,1.2695004463195794,0.3788832595681342,2.1601176330710246,0.824191852943855,1.7148090396953037,-1.6459805803955092,58.92257254509082,-11.306686805244318,0.445308593375723,4,-0.3000001907348633,-0.3950004577636719,0.6799988746643066,2.2699995040893555,3.1999988555908168,1,0.15706315468721166,-1.5000149012642232,20.81999969482422,-1.6111081676768533,20.81999969482422,-3.85716621253406,20.459999084472656,0.15706315468721166
6239,2024-04-17,22.84000015258789,22.940000534057614,21.76000022888184,22.0,3065079.0,0.06133827447703455,1.26922935847119,3.8181613261201277,83.33331819564846,64.73922989740964,-2.2350206895062996,-2.57685181239664,-1.1669389149951215,2.0052563300187494,45.68525788227484,1.4200000762939418,0.4084026933003919,2.4335000991821296,1.0041053172941332,3.862894881070126,1.7188027082381296,3.1481974901261296,-2.7940214815947293,96.29628321434791,26.125639337965254,0.7146973909439982,4,-1.5199995040893555,-1.614999771118164,-0.8249998092651367,0.9300003051757812,1.7000007629394531,2,0.08756567367068913,-6.999979922702273,21.520000457763672,-1.5000149012642232,20.81999969482422,-1.6111081676768533,20.81999969482422,0.08756567367068913
6240,2024-04-18,22.899999618530273,23.959999084472656,22.84000015258789,23.739999771118164,2341535.0,0.002626946827563259,-1.3333333333333333,-1.0,83.17306568108128,68.04141000850842,-2.165294481008889,-2.546908156986504,-1.2922102072566517,1.896346738182153,44.045480843083205,1.1199989318847656,0.5077225704184585,2.3534996032714837,0.5507734164075409,4.1562257901354265,1.4521365098395123,3.254862696703455,-2.622499198491955,71.03826475042393,4.449125751782489,0.9013630934319717,4,-1.0699996948242188,-1.1649999618530273,-0.9799995422363281,0.8300008773803711,1.9200000762939453,3,0.09257645740386522,1.26922935847119,22.84000015258789,-6.999979922702273,21.520000457763672,-1.5000149012642232,20.81999969482422,0.09257645740386522
6241,2024-04-19,22.959999084472656,23.10000038146973,22.76000022888184,23.0,884552.0,0.002620064058596494,1.8333147897956723,0.047620128882248494,84.21049269344407,71.87865170365558,-1.9612366828165086,-2.4937623991161573,-1.4000768455455628,1.7844154338669327,42.26029743483213,0.3400001525878906,0.567337911357157,2.2604990959167495,0.18936982066250252,4.331628371170996,1.2249344582896242,3.2960637335438747,-2.3142487979909028,69.3251375807552,4.121656029288445,1.0355646376271235,4,-1.0949993133544922,-1.2249994277954102,-1.3899993896484375,0.48000144958496094,1.720001220703125,4,0.0879791175222544,-1.3333333333333333,22.899999618530273,1.26922935847119,22.84000015258789,-6.999979922702273,21.520000457763672,0.0879791175222544
6242,2024-04-22,23.29999923706055,23.36000061035156,22.959999084472656,23.29999923706055,1012105.0,0.014808369605634253,5.666539513002193,-0.0,84.72219401428569,74.61756684441349,-2.0180738429191116,-2.695520210513987,-1.786914514450995,1.3916978833963753,40.402251497692774,0.4000015258789027,0.6048533436777603,2.4249993324279835,0.0991767106830217,4.750821954172945,1.2620880215555026,3.5879106433004644,-2.3228240707797063,75.91241231590445,12.090843018600786,1.1629113108724807,4,-1.4349994659423864,-1.529999732971195,-1.9749989509582555,0.055001258850094104,1.0600013732910085,0,0.07381979729713128,1.8333147897956723,22.959999084472656,-1.3333333333333333,22.899999618530273,1.26922935847119,22.84000015258789,0.07381979729713128
6243,2024-04-23,23.71999931335449,23.79999923706055,23.15999984741211,23.21999931335449,1211791.0,0.018025754937617933,-1.064517716838261,100.0,85.77583407393765,78.01022207102223,-2.121938745172635,-2.9493366635045177,-2.2395212326911853,0.9244002839488203,38.4957495223415,0.639999389648441,0.76960427727645,2.643499469757078,0.06534651028939109,5.221652429224765,1.3544229900232345,3.9325759494909214,-2.4445417552544626,89.09091381987493,27.679955060440648,1.2890764797338439,4,-1.6199998855590785,-1.9149999618530238,-2.684998989105221,-0.3649988174438441,0.9200000762939524,1,0.05059025285316299,5.666539513002193,23.29999923706055,1.8333147897956723,22.959999084472656,-1.3333333333333333,22.899999618530273,0.05059025285316299
6244,2024-04-24,23.920000076293945,23.959999084472656,23.520000457763672,23.65999984741211,1189674.0,0.008431735612524083,1.588240574002704,0.5200004577636719,85.7142562253015,80.67128400593215,-1.9711333097461292,-2.9816606487520794,-2.4795035296035373,0.679381509247051,36.520004633852345,0.4399986267089844,0.9628995462193153,2.640000247955321,-0.16321568748702475,5.443216183397666,1.238392280234148,4.041608215676494,-2.3760883655566545,96.66674613960214,37.90156969495008,1.4016079677211728,4,-1.7900009155273438,-2.1150007247924805,-2.929999828338623,-0.5649995803833008,0.7600002288818359,2,0.03344478405137585,-1.064517716838261,23.71999931335449,5.666539513002193,23.29999923706055,1.8333147897956723,22.959999084472656,0.03344478405137585
6245,2024-04-25,23.3799991607666,23.81999969482422,23.28000068664551,23.79999923706055,675708.0,-0.02257528903867001,1.3478167124843836,-1.615383486776964,87.9999847412174,82.71775810057049,-1.0877612369158527,-2.2963402190234348,-1.980780502850589,1.1672545405298536,35.22885644793738,0.639999389648434,1.1181857289076582,1.9329994201660163,-0.955825272076595,4.821824112408628,0.48858707404471247,3.37741176628732,-1.594478712655775,51.66662693019878,-13.594817914838352,1.4444123461213054,4,-1.0499992370605469,-1.5749998092651367,-2.3899989128112793,-0.02499866485595703,1.4200000762939489,3,0.049615132437956344,1.588240574002704,23.920000076293945,-1.064517716838261,23.71999931335449,5.666539513002193,23.29999923706055,0.049615132437956344
6246,2024-04-26,23.36000061035156,23.6200008392334,23.26000022888184,23.26000022888184,495872.0,-0.0008553700227929006,-6.199984741269586,-0.23809610310577986,87.09678695268097,84.35829074379032,-0.7482609324633458,-2.1320497096628586,-1.9979852243037612,1.1335216831328907,33.85285294653304,0.36000061035155895,1.3067089066806084,1.7520008087158168,-1.1885725512059864,4.69257416863762,0.28171412875491697,3.2222874886767165,-1.3570322986045475,40.00015258789027,-26.573793981760275,1.470286679960901,4,-0.7700014114379847,-1.555001258850094,-2.4350004196166957,-0.005000114440914416,1.3400001525878906,4,0.06249995917490203,1.3478167124843836,23.3799991607666,1.588240574002704,23.920000076293945,-1.064517716838261,23.71999931335449,0.06249995917490203
6247,2024-04-29,23.940000534057614,24.10000038146973,23.3799991607666,23.399999618530273,673784.0,0.024828763208552207,-1.4827549919760192,5.3999885559522065,88.28452700934037,85.59005106521525,-0.9377620820912291,-2.5398346841066335,-2.6079262746054006,0.49942408908551883,32.84337572999373,0.7399997711181712,1.5065880104951006,2.1400007247924755,-0.8862006672723162,5.166202116857267,0.6269000287600797,3.6531014208248713,-1.741329145038037,82.97874930757128,14.980462460505493,1.513100696032395,4,-1.0100002288818288,-2.0650005340576136,-3.0900006294250453,-0.5850000381469691,0.6399993896484375,0,0.030910599607774758,-6.199984741269586,23.36000061035156,1.3478167124843836,23.3799991607666,1.588240574002704,23.920000076293945,0.030910599607774758
6248,2024-04-30,23.71999931335449,24.059999465942386,23.70000076293945,23.959999084472656,880921.0,-0.009189691553688428,-1.5714480343871406,-0.4444432670707508,84.14632775304638,85.68038546048169,-0.41669237648541824,-2.1612889569301146,-2.412013356518777,0.6625411124515956,32.64244862716011,0.3599987030029368,1.6682712665748838,1.7489995002746532,-1.306679490971785,4.804678491521091,0.22116000465143415,3.2768389958978723,-1.2931684452408945,54.76178582295182,-15.453750086020591,1.5278394956232189,4,-0.28999900817870383,-1.8449993133544886,-2.944999217987057,-0.3649988174438441,0.9600009918212926,1,0.026981505713482345,-1.4827549919760192,23.940000534057614,-6.199984741269586,23.36000061035156,1.3478167124843836,23.3799991607666,0.026981505713482345
6249,2024-05-02,23.86000061035156,23.979999542236328,23.60000038146973,23.70000076293945,741710.0,0.005902247093162893,-1.111102869495253,-0.6666666666666567,84.27418889662248,85.8027324844307,-0.4434213249732437,-2.1384229747367343,-2.573683231088978,0.4614214066172657,32.29003894895795,0.379999160766598,1.8500402417152806,1.7160007476806598,-1.3569124602322589,4.7889139555935785,0.17954414372420047,3.252457351637119,-1.2323894006352276,71.42860386646662,-1.0393688153213674,1.5364566039564596,5,-0.43000030517577414,-1.985000610351559,-3.1700005531311,-0.5050001144409144,0.8400001525878906,3,0.03269064372774921,-1.5714480343871406,23.71999931335449,-1.4827549919760192,23.940000534057614,-6.199984741269586,23.36000061035156,0.03269064372774921
6250,2024-05-03,24.059999465942386,24.34000015258789,23.86000061035156,23.86000061035156,441479.0,0.008382181495169672,-3.8000228883144267,1.2499940395298825,83.74998956918961,85.75156547062467,-0.5158132762954502,-2.1792216833213196,-2.797341996793829,0.20276271086671827,32.784911239354074,0.4799995422363317,1.9722664657325488,1.743999671936038,-1.3547294716322575,4.8427288155043335,0.194635100151892,3.293364243720184,-1.255701555615648,74.07400866430862,1.5711343515174434,1.5493645717841475,5,-0.4099998474121129,-2.0499992370605504,-3.454998970031742,-0.7049989700317418,0.8000011444091726,4,0.025768946508541113,-1.111102869495253,23.86000061035156,-1.5714480343871406,23.71999931335449,-1.4827549919760192,23.940000534057614,0.025768946508541113
6251,2024-05-06,24.0,24.15999984741211,23.940000534057614,24.1200008392334,249925.0,-0.0024937434444800566,1.200005722078676,-0.6000076294381659,82.71604841368259,85.528660403891,-0.32718226250177906,-1.898367081414456,-2.766700745372013,0.19964512418887637,32.739364576546855,0.21999931335449574,1.9356392779255742,1.4820001602172859,-1.4943670331132815,4.458367353547853,-0.006183436447997792,2.9701837568825695,-0.9807037757567016,64.58335402936916,-7.722653845171692,1.488183596665283,5,-0.25,-1.9799995422363281,-3.377499580383301,-0.6449995040893555,-2.860000610351559,0,0.033333301544189675,-3.8000228883144267,24.059999465942386,-1.111102869495253,23.86000061035156,-1.5714480343871406,23.71999931335449,0.033333301544189675
6252,2024-05-07,24.059999465942386,24.059999465942386,23.86000061035156,23.979999542236328,526830.0,0.002499977747599358,3.999976158119086,-0.6666613685131028,80.09477987520867,84.89743215958777,-0.29953808460430764,-1.7387804366738955,-2.8540322715351785,0.08038818513186996,32.286725341476355,0.19999885559082742,1.9026389471187706,1.3459996223449728,-1.48368046396644,4.175679708656386,-0.0688404208107336,2.7608396655006793,-0.855804691730846,62.1620576689618,-11.347896092302513,1.414840043155707,5,-0.2599992752075231,-2.0399990081787145,-3.4199991226196325,-0.7849988937377965,-3.2399997711181676,1,0.026600220748259185,1.200005722078676,24.0,-3.8000228883144267,24.059999465942386,-1.111102869495253,23.86000061035156,0.026600220748259185
6253,2024-05-08,24.36000061035156,24.399999618530273,24.10000038146973,24.10000038146973,353257.0,0.0124688757717486,-1.3076844074386889,3.2500059604699287,73.75000149011564,83.5680705223449,-0.5578743232154544,-1.8102588168814542,-3.1797324493990864,-0.2767694830923837,32.376491840114255,0.3400001525878871,1.8710226433139887,1.4420007705688427,-1.2328852089336948,4.11688675007138,0.10455778081757572,2.7794437603201096,-0.9967930831673293,95.00011920940277,23.365680749871373,1.337442989751268,5,-0.5300006866455043,-2.3100004196166957,-3.7150006294250453,-1.355000495910641,-3.319999694824215,2,0.00903117027267264,3.999976158119086,24.059999465942386,1.200005722078676,24.0,-3.8000228883144267,24.059999465942386,0.00903117027267264
6254,2024-05-09,24.3799991607666,24.399999618530273,24.1200008392334,24.28000068664551,279920.0,0.0008209585350562598,3.0,0.3846091772732243,73.41771540666957,81.9478183740618,-0.5651964497256969,-1.5954467074243475,-3.204450483758322,-0.3575819729724685,34.62765523916291,0.279998779296875,1.8095361108540722,1.260999393463134,-1.200167800985028,3.722166587911296,0.03041579623905477,2.4915829906872133,-0.8509048989670056,96.29620472246263,23.57071736352681,1.2305835972240806,5,-0.5499992370605469,-2.3299989700317383,-3.689999580383301,-1.544999122619629,-3.3999996185302734,3,0.012305215534705871,-1.3076844074386889,24.36000061035156,3.999976158119086,24.059999465942386,1.200005722078676,24.0,0.012305215534705871
6255,2024-05-10,24.6200008392334,24.8799991607666,24.479999542236328,24.5,725241.0,0.009844203721426581,-3.999940396008917,1.2000267032883618,74.85031034370505,80.58709875084224,-0.6825876505830841,-1.5892958938905615,-3.441322048775305,-0.6588967586564891,37.141132740614566,0.5,1.7029362454212205,1.2930009841918952,-0.9117700463852287,3.4977720147690192,0.19061546890333503,2.3953864994804555,-0.9515617203568958,74.50993225162836,1.2983778070963439,1.102385515288561,5,-0.4900016784667969,-2.330000877380371,-3.9500012397766113,-1.7850008010864258,-4.180000305175785,4,0.0032493875296124575,3.0,24.3799991607666,-1.3076844074386889,24.36000061035156,3.999976158119086,24.059999465942386,0.0032493875296124575
6256,2024-05-13,24.739999771118164,24.920000076293945,24.68000030517578,24.68000030517578,449303.0,0.004874042558663971,-7.000063578853673,0.4999920527696098,73.07692542819035,78.8973652418256,-0.6551429584795692,-1.4762485697636407,-3.543836776837061,-0.8350239898794456,40.51638585932725,0.2999992370605469,1.5832239376351147,1.2169999122619615,-0.7314419262951546,3.1654417508190775,0.24277899298340344,2.1912208315405195,-0.8534798447014431,83.0188305787727,9.72967521921693,0.9742209192785577,5,-0.4799995422363281,-2.429999351501465,-4.154999732971191,-1.9049997329711914,-4.180000305175778,0,0.004850478591090557,-3.999940396008917,24.6200008392334,3.0,24.3799991607666,-1.3076844074386889,24.36000061035156,0.004850478591090557
6257,2024-05-14,24.940000534057614,25.15999984741211,24.86000061035156,24.979999542236328,660822.0,0.008084105286570553,-2.000009536797663,-0.6666560701911136,71.03449273760937,77.4404946845548,-0.7804488363815061,-1.4248142006841036,-3.7223792768482653,-1.0819376081295822,44.13982236119543,0.4200000762939453,1.5014650786708046,1.2110006332397418,-0.370869164625411,2.7928704311048946,0.42006573430716543,2.0019355321723182,-0.8467845776654492,79.24533733996667,7.626385384565893,0.7909348989325761,5,-0.5600004196166957,-2.5100002288818324,-4.370000839233395,-2.105000495910641,-4.640001296997067,1,-0.1523657202500842,-7.000063578853673,24.739999771118164,-3.999940396008917,24.6200008392334,3.0,24.3799991607666,-0.1523657202500842
6258,2024-05-15,24.899999618530273,25.0,24.739999771118164,24.920000076293945,1477077.0,-0.001603885913022185,1.8888865341414827,0.500023842449052,67.88319237061009,75.6192728483312,-0.620739734494304,-1.1790598010378233,-3.635796950524444,-1.0860456581028686,45.677865601709534,0.26000022888183594,1.4364263936857924,1.0019997596740708,-0.2799661940384297,2.2839657133865714,0.36101678281782057,1.6429827365303211,-0.5934268839341215,74.99995415022951,6.278831583001576,0.6409829768562505,5,-0.3899993896484375,-2.434999465942383,-4.329999923706055,-2.1449995040893555,-4.440000534057617,2,-0.16385542113300955,-2.000009536797663,24.940000534057614,-7.000063578853673,24.739999771118164,-3.999940396008917,24.6200008392334,-0.16385542113300955
6259,2024-05-16,24.84000015258789,25.0,24.65999984741211,24.979999542236328,450798.0,-0.0024096171430353364,2.7777730682829653,6.999809269502194,82.30090362742217,75.45826329924593,-0.454951255671336,-1.013505814496959,-3.5083205537233475,-1.072229225237706,46.997129606687,0.3400001525878906,1.3004683777119581,0.8420002937316902,-0.4039891064680212,2.0879896939314015,0.21900559363183447,1.4649949938315459,-0.36274199542854646,52.941242468781205,-17.19619355844157,0.6229947000998558,5,-0.3299999237060547,-2.375,-4.352499961853027,-2.3050003051757777,-4.719999313354492,3,-0.15297903436867144,1.8888865341414827,24.899999618530273,-2.000009536797663,24.940000534057614,-7.000063578853673,24.739999771118164,-0.15297903436867144
6260,2024-05-17,25.020000457763672,25.040000915527344,24.84000015258789,24.86000061035156,432644.0,0.007246389052740332,1.0,-1.1428610354223687,84.29748939530795,75.63397896387099,-0.5413873475499571,-1.0820128762110706,-3.630901009947909,-1.2965573590909294,47.441945494969225,0.20000076293945312,1.203799805115338,0.9160005569458001,-0.29695460334765755,2.1289557172392577,0.3095229767990695,1.5224781370925307,-0.4061939625537754,72.0001220703125,-1.8689467168678675,0.6064775801467294,5,-0.5100002288818359,-2.320000648498535,-4.632500171661377,-2.52500057220459,-4.200000762939453,4,-0.16147085697889096,2.7777730682829653,24.84000015258789,1.8888865341414827,24.899999618530273,-2.000009536797663,24.940000534057614,-0.16147085697889096
6261,2024-05-20,24.979999542236328,25.18000030517578,24.86000061035156,25.0,274624.0,-0.0015987575857510095,-1.4615520049297546,-0.12500298023507816,77.6595043133404,75.36339279033007,-0.3886222115468563,-0.9306333128747006,-3.528247897426745,-1.3028442711647727,48.12055506349707,0.3199996948242223,1.0945413651107252,0.7749996185302734,-0.3714460062909666,1.9214452433515135,0.20177680611965343,1.3482224309408934,-0.31999969482421875,61.53834867769504,-10.716638336176743,0.5732228124106209,5,-0.3399991989135742,-2.239999771118164,-4.592499256134033,-2.6249990463256836,-4.2600002288818395,0,-0.18174535994295993,1.0,25.020000457763672,2.7777730682829653,24.84000015258789,1.8888865341414827,24.899999618530273,-0.18174535994295993
6262,2024-05-21,25.020000457763672,25.07999992370605,24.71999931335449,24.959999084472656,355347.0,0.0016013177045783866,3.000000000000158,-3.0,88.23526771839951,76.97286681569494,-0.3108113883850727,-0.8803026656580712,-3.5077086268335904,-1.3880929634092851,48.468289984905674,0.3600006103515625,0.9814481155173311,0.7290004730224595,-0.38930490645655524,1.8473058525014743,0.1698477832829539,1.2881531627619651,0.15999984741210938,69.23082566115248,-5.020601327332784,0.5591526897395072,5,-0.36999988555908203,-2.0799999237060547,-4.597500324249268,-2.6649999618530273,-4.380001068115231,1,-0.17825743046448883,-1.4615520049297546,24.979999542236328,1.0,25.020000457763672,2.7777730682829653,24.84000015258789,-0.17825743046448883
6263,2024-05-22,24.920000076293945,25.10000038146973,24.86000061035156,24.920000076293945,305212.0,-0.0039968177314200215,-3.000031789426718,0.0,81.92766100705607,77.91841632684898,-0.13747868955172393,-0.7228527669023705,-3.332897162421091,-1.3327844993992812,48.49658247609998,0.23999977111817117,0.8743566024200256,0.5690000534057624,-0.5490793275735193,1.6870794343850442,0.009960362916121568,1.1280397438954033,0.26000022888183594,50.0,-23.59194357922476,0.5590396904896411,5,-0.09000015258789062,-1.7200002670288086,-4.497499942779541,-2.5850000381469727,-4.600000381469727,2,-0.1853932915364772,3.000000000000158,25.020000457763672,-1.4615520049297546,24.979999542236328,1.0,25.020000457763672,-0.1853932915364772
6264,2024-05-23,24.71999931335449,25.0,24.71999931335449,24.84000015258789,508890.0,-0.008025712773962468,-3.6666454740520757,-100.0,69.8794696203693,77.36610069092279,0.12943443275852928,-0.4846956666271822,-3.0556430960011483,-1.1806890907353953,48.25477950868879,0.28000068664551137,0.7985606855497309,0.3289993286132784,-0.7813710902582081,1.4393697474847649,-0.2261858808224666,0.8841845380490234,0.45080097198486513,0.0,-70.49347724836622,0.5551852094357438,5,0.20000076293945668,-1.24999904632568,-3.5474991798400843,-2.4749994277954066,-4.559999465942379,3,-0.17233011113315244,-3.000031789426718,24.920000076293945,3.000000000000158,25.020000457763672,-1.4615520049297546,24.979999542236328,-0.17233011113315244
6265,2024-05-24,24.540000915527344,24.81999969482422,24.20000076293945,24.6200008392334,505243.0,-0.007281488787497792,1.5833416117970243,0.6666613685130535,65.16854293778415,76.48739152532212,0.3317818557347145,-0.2248659817964196,-2.7789027193887392,-1.050448423987973,48.01148575270374,0.6199989318847692,0.7601035321946554,0.09100084304809641,-0.9131149110773258,1.0951165971735186,-0.4110570340146147,0.5930587201108075,0.6217833503723114,34.69390932693941,-35.03743333146017,0.5020578770627118,5,0.14999961853027344,-0.5700006484985352,-3.267500400543213,-2.3550004959106445,-3.8600006103515625,4,-0.1801140958188494,-3.6666454740520757,24.71999931335449,-3.000031789426718,24.920000076293945,3.000000000000158,25.020000457763672,-0.1801140958188494
6266,2024-05-27,24.81999969482422,24.84000015258789,24.540000915527344,24.57999992370605,186852.0,0.011409892781206521,1.1428464383757604,-3.0000000000000444,68.99998760224572,76.26133539917059,0.07188380829695262,-0.4109465060272264,-2.9517532371316335,-1.374930443113442,47.80898100832525,0.2999992370605469,0.7306281247984217,0.2979996681213386,-0.5767118514127283,1.1727111876554055,-0.13935609164569485,0.735355427888372,0.303313230957027,68.88879940829767,-1.7256504667179229,0.437355759767033,5,-0.12999916076660156,-0.8499994277954102,-3.0374999046325684,-2.714999198913574,-4.340000152587891,0,-0.1611603565343367,1.5833416117970243,24.540000915527344,-3.6666454740520757,24.71999931335449,-3.000031789426718,24.920000076293945,-0.1611603565343367
6267,2024-05-28,24.68000030517578,25.040000915527344,24.68000030517578,24.959999084472656,383150.0,-0.005640587887582926,-1.5714441416893732,-1.166662693019875,58.695643159978964,75.24049659798935,0.19123392345906964,-0.22415837951755435,-2.7101483867641676,-1.286108818553135,47.30048583137057,0.3600006103515625,0.668930030936405,0.12100028991699219,-0.7116469591971182,0.9536475390311026,-0.295323334640063,0.5373239144740474,0.4063801340917941,53.33330507630455,-13.610077966719835,0.4163236245570543,5,0.010000228881835938,-0.6100006103515625,-2.880000591278076,-2.695000648498535,-3.8999996185302734,1,-0.16045384695521336,1.1428464383757604,24.81999969482422,1.5833416117970243,24.540000915527344,-3.6666454740520757,24.71999931335449,-0.16045384695521336
6268,2024-05-29,24.36000061035156,24.76000022888184,24.31999969482422,24.559999465942386,401773.0,-0.012965951817963006,-2.142853250318484,0.7142847411444395,49.53274443237242,71.59959002076161,0.4767105782088912,0.15415038487315869,-2.3040290870485336,-1.0190285376434005,46.445294030105416,0.44000053405762074,0.6019853776238335,-0.23099946975708363,-0.9720343576738877,0.5100354181597204,-0.6015169137154857,0.1395179742013184,0.6909246418628925,19.04759742235495,-42.357703084813224,0.3705174439584024,5,0.32999992370605824,-0.19000053405761363,-2.542500972747799,-2.5150003433227504,-3.4000015258789027,2,-0.15270940589066884,-1.5714441416893732,24.68000030517578,1.1428464383757604,24.81999969482422,1.5833416117970243,24.540000915527344,-0.15270940589066884
6269,2024-05-30,24.63999938964844,24.63999938964844,24.31999969482422,24.31999969482422,611445.0,0.011494202474604975,-1.0000000000000222,-1.6000076294381482,50.4586826860739,67.83972260862448,0.1847909369070564,-0.06789782603271988,-2.4786943489803015,-1.3505364801259354,45.77707973746049,0.3199996948242223,0.5370106636941685,0.009999370574956146,-0.6463062629825949,0.6663050041325072,-0.31815344620381936,0.33815218735373165,0.4000015258789027,52.38077937884087,-7.06255540768575,0.3281528167787756,5,0.050001144409176135,-0.41999912261963246,-2.6875000000000036,-2.904999732971195,-3.3599987030029332,3,-0.17532466728222018,-2.142853250318484,24.36000061035156,-1.5714441416893732,24.68000030517578,1.1428464383757604,24.81999969482422,-0.17532466728222018
6270,2024-05-31,24.68000030517578,24.71999931335449,24.479999542236328,24.70000076293945,431413.0,0.001623413819731967,7.000317904375193,-0.06250149011752867,48.57144154658698,64.60771563454078,0.1022407863249093,-0.06226037515003213,-2.422975628513484,-1.441698186097348,44.81152335781389,0.2399997711181605,0.4875337271021891,0.01900024414062429,-0.580013067027739,0.6180135553089876,-0.28050641144355737,0.31850689972480595,0.32640060424804673,50.0,-6.194287900377105,0.2995066555841815,5,-0.029999732971191406,-0.46000003814697266,-2.712501049041748,-2.945000648498535,-3.3999996185302734,4,-0.18314426263664818,-1.0000000000000222,24.63999938964844,-2.142853250318484,24.36000061035156,-1.5714441416893732,24.68000030517578,-0.18314426263664818
6271,2024-06-03,24.79999923706055,24.8799991607666,24.57999992370605,24.84000015258789,294748.0,0.004862193290151806,4.000031789426896,2.0000000000001776,46.5346188746448,59.974310207456924,-0.0513794239399985,-0.1256969171393827,-2.43743938597639,-1.6114021442609108,43.89066516211709,0.2999992370605504,0.41270758056911205,0.09899921417236612,-0.4149699123482513,0.6129683406929836,-0.15798534908794437,0.3559837774326766,0.17414566650390384,66.6664900606117,12.834960214953568,0.2569845632603092,6,-0.14999866485596058,-0.5799989700317418,-2.7324995994567907,-3.0649995803833043,-3.5000000000000036,0,-0.16612899429964245,7.000317904375193,24.68000030517578,-1.0000000000000222,24.63999938964844,-2.142853250318484,24.36000061035156,-0.16612899429964245
6272,2024-06-04,24.70000076293945,24.86000061035156,24.6200008392334,24.70000076293945,398434.0,-0.004032196661186371,-2.000000000000089,-0.0,45.19232620857809,55.892606340959375,-0.0017282160767031485,0.026042466984019796,-2.2273456922521966,-1.561875447627493,43.12091491688235,0.2399997711181605,0.3049365483672446,-0.03299932479858825,-0.4493542975487763,0.3833556479515998,-0.2411768111736805,0.175178161576504,0.24317837500000294,67.85739830586344,16.013526101301565,0.20817748637509395,6,-0.07999992370605113,-0.42000102996825817,-2.50250148773193,-2.9650011062622035,-3.100000381469723,1,-0.1708502465730659,4.000031789426896,24.79999923706055,7.000317904375193,24.68000030517578,-1.0000000000000222,24.63999938964844,-0.1708502465730659
6273,2024-06-05,24.57999992370605,24.81999969482422,24.540000915527344,24.78000068664551,298993.0,-0.00485833342213704,1.0,-100.0,43.925221150203846,53.008800955385425,0.07260708815726602,0.17219890343641708,-1.9931503243120403,-1.498027396967391,41.92348708859146,0.279998779296875,0.23007244156673679,-0.164000129699712,-0.549331130543905,0.22133087114448102,-0.3566656301218103,0.028665370722386285,0.3334520792333997,46.42865657814453,-5.058442792817765,0.19266550042209715,6,0.0400009155273473,-0.18999958038329723,-2.1774997711181605,-2.7749996185302663,-2.8199996948242116,2,-0.15459720296401036,-2.000000000000089,24.70000076293945,4.000031789426896,24.79999923706055,7.000317904375193,24.68000030517578,-0.15459720296401036
6274,2024-06-06,24.68000030517578,24.78000068664551,24.57999992370605,24.60000038146973,249057.0,0.004068363782755213,-2.3333227370260676,-0.39999809265861114,41.747559331575445,50.406469443584456,-0.03761997702734021,0.10100480455648508,-1.98059778255638,-1.653211123474776,40.66134877254572,0.20000076293946023,0.13299158235252762,-0.07899980545044016,-0.4261321750472966,0.2681325641464163,-0.2525659902488684,0.09456637934798806,0.20491364816366797,50.000238418806475,1.0621323184243892,0.17356618479842753,6,0.0,-0.28999996185302734,-2.0275001525878906,-2.8749999999999964,-2.9200000762939418,3,-0.150729383091741,1.0,24.57999992370605,-2.000000000000089,24.70000076293945,4.000031789426896,24.79999923706055,-0.150729383091741
6275,2024-06-07,24.70000076293945,24.70000076293945,24.440000534057614,24.70000076293945,430074.0,0.0008103913094148485,1.0,0.0,43.137275068112984,47.53283471756971,-0.036361468749049664,0.09202311328098389,-1.8916175347968682,-1.7224519729549037,38.78231950026775,0.26000022888183594,0.05325601356495113,-0.06299934387207529,-0.4051963680045283,0.2791976802603777,-0.2340978559383018,0.10809916819415122,0.15751666278400123,59.09114553982422,11.261633665759504,0.17109851206622587,6,-0.020000457763668322,-0.1800003051757777,-2.047500610351559,-2.8950004577636648,-3.2200012207031214,4,-0.13846153727352928,-2.3333227370260676,24.68000030517578,1.0,24.57999992370605,-2.000000000000089,24.70000076293945,-0.13846153727352928
6276,2024-06-10,24.86000061035156,24.959999084472656,24.520000457763672,24.57999992370605,2799927.0,0.006477726415789364,-1.1999952316239095,100.0,46.29629302580218,46.155129147105626,-0.21242973162881285,-0.06168841574343631,-1.941754261332317,-1.9216814540887306,36.95595578870376,0.4399986267089844,0.01391265916651463,0.09100046157836417,-0.2536975413989033,0.43569846455563166,-0.08134853991026958,0.2633494630669979,-0.6599998474121094,80.7694705992387,34.174536842005246,0.17234900148863375,6,-0.22000122070312145,-0.3400001525878871,-2.0300006866455043,-2.9350004196166957,-3.360000610351559,0,-0.144006429437309,1.0,24.70000076293945,-2.3333227370260676,24.68000030517578,1.0,24.57999992370605,-0.144006429437309
6277,2024-06-11,21.13999938964844,22.07999992370605,21.100000381469727,22.0,4443668.0,-0.1496380180760789,-1.0851084552482524,-3.0714232191878676,17.301014426229372,42.573825813089734,3.2996032146043497,3.540555609605864,1.848437965478567,1.7431277738509543,35.39459584606699,3.7600002288818324,-0.10107377735472767,-3.4390007019042947,-5.092245315960501,-1.785756087848089,-4.265623008932398,-2.612378394876192,3.819999694824215,1.036244083387821,-43.26378173433511,0.8266223070281027,6,1.8900003433227504,2.000000953674313,1.7450008392333949,0.7850008010864222,0.7399997711181605,1,0.00756858335059607,-1.1999952316239095,24.86000061035156,1.0,24.70000076293945,-2.3333227370260676,24.68000030517578,0.00756858335059607
6278,2024-06-12,20.81999969482422,21.34000015258789,20.81999969482422,21.299999237060547,1670451.0,-0.015137166701192806,-1.1666706403134413,0.5581386064832088,16.949132268902815,38.85054243340406,3.4248004631484754,3.7304834559592415,2.229909881165426,2.0125399272511615,34.15705233796095,0.5200004577636719,-0.2736497386142567,-3.5550004005432143,-5.902563869713358,-1.2074369313730706,-4.728782135128288,-2.3812186659581407,4.1399993896484375,0.0,-47.8422115567509,1.1737817345850725,6,2.0699996948242188,2.1800003051757812,2.090000629425049,1.1050004959106445,1.2600002288818324,2,0.03746401047447723,-1.0851084552482524,21.13999938964844,-1.1999952316239095,24.86000061035156,1.0,24.70000076293945,0.03746401047447723
6279,2024-06-13,21.040000915527344,21.399999618530273,20.899999618530273,21.020000457763672,839074.0,0.010566821514306657,-2.8461222453710495,-0.041667660078360313,20.538713727454663,35.735794897944906,2.9507384484929062,3.3847362505609446,2.0719809343518847,1.7321785710575455,33.03886051082922,0.5799999237060547,-0.4206875666035863,-3.14499921798706,-5.911775887676349,-0.3782225482977708,-4.528387552831706,-1.7616108831424135,3.754398193359375,5.314039930856299,-42.36584461758213,1.3833883348446454,6,1.8499984741210938,1.9599990844726562,1.8999991416931152,0.9149990081787109,0.8799991607666016,3,0.03422049819508999,-1.1666706403134413,20.81999969482422,-1.0851084552482524,21.13999938964844,-1.1999952316239095,24.86000061035156,0.03422049819508999
6280,2024-06-14,20.979999542236328,21.239999771118164,20.81999969482422,21.100000381469727,942526.0,-0.0028517761730102453,1.1000023841880648,-5.999904634751097,16.433572263155455,32.39123416333498,2.7163538865734225,3.295514987527863,2.1875447741601413,1.735009547649966,31.84410032909668,0.4200000762939453,-0.5397409404598292,-3.0030005455017097,-6.0850444774753285,0.07904338647190912,-4.544022511488517,-1.461978579514902,3.655423590087892,3.8647311835883222,-39.43323256905461,1.5410219659868092,6,1.9099998474121094,2.020000457763672,1.9600005149841309,0.9750003814697266,0.9600009918212855,4,0.037178298554069844,-2.8461222453710495,21.040000915527344,-1.1666706403134413,20.81999969482422,-1.0851084552482524,21.13999938964844,0.037178298554069844
6281,2024-06-17,20.440000534057614,21.100000381469727,20.239999771118164,21.100000381469727,1907260.0,-0.02573875214304,1.6060630581163482,5.499960263848078,15.359483744374245,29.07647388953455,2.875205758008544,3.6659020755209433,2.7992540753932964,2.2163531076125906,30.600971926137845,0.8600006103515625,-0.7129300031701469,-3.3159996032714893,-6.738786515433439,0.10678730889046051,-5.027393059352466,-1.6046061471905126,4.042805660766607,10.869605780094988,-29.871810505676606,1.7113934560809754,6,2.1599988937377965,2.269999504089359,2.769999027252201,1.7549991607666051,1.779998779296875,0,0.05088057637013477,1.1000023841880648,20.979999542236328,-2.8461222453710495,21.040000915527344,-1.1666706403134413,20.81999969482422,0.05088057637013477
6282,2024-06-18,20.559999465942386,20.780000686645508,20.420000076293945,20.459999084472656,683878.0,0.005870789077760952,-3.0000423859024488,-0.15151576452909163,17.90539615340643,26.185382223223733,2.3537069429882003,3.367281325730243,2.7480355098985285,2.04163314579025,29.714811770118555,0.3600006103515625,-0.9031780275034293,-2.973000621795652,-6.62267621539403,0.6766749718027256,-4.797838418594839,-1.148162824996465,3.668238343459471,27.586184217017145,-15.242568331601891,1.8248377967991887,6,2.039999961853024,2.1500005722045863,2.725000858306881,1.6550006866455043,1.7600002288818324,1,0.0457198715211411,1.6060630581163482,20.440000534057614,1.1000023841880648,20.979999542236328,-2.8461222453710495,21.040000915527344,0.0457198715211411
6283,2024-06-19,20.299999237060547,20.780000686645508,20.299999237060547,20.559999465942386,926743.0,-0.012645925857757367,-2.692315592561347,-2.599992370634516,13.220347202017336,23.01569198660616,2.171051807032441,3.4397751452911436,3.0706996311865247,2.247080308459335,28.789626797528516,0.48000144958496094,-1.1288291997505162,-3.0020008087158203,-6.860877979805931,0.8568763623742903,-4.931439394260877,-1.0725622231707632,3.68894429004429,5.1723684340336815,-34.94248284708674,1.9294385855450558,6,2.3000001907348633,2.410000801086426,3.1050009727478027,2.035000801086426,2.5000000000000036,2,0.0778325114821452,-3.0000423859024488,20.559999465942386,1.6060630581163482,20.440000534057614,1.1000023841880648,20.979999542236328,0.0778325114821452
6284,2024-06-20,20.459999084472656,20.540000915527344,20.34000015258789,20.36000061035156,788268.0,0.007881766178592153,-1.85716621253406,-0.38460917727323585,14.950158639433312,19.88379016119731,1.508084456634002,3.1033746569997405,2.973935850872685,2.034500673602164,28.2510472986239,0.24000167846679688,-1.3672735107927494,-2.62900094985962,-6.626126214112382,1.3681243143931425,-4.627563581986003,-0.6304383177332369,3.304007817272982,21.99993133544922,-16.167859391048758,1.998562632126382,6,2.140000343322754,2.2500009536743164,3.027501106262207,1.8750009536743164,2.280000686645508,3,0.07917893019178246,-2.692315592561347,20.299999237060547,-3.0000423859024488,20.559999465942386,1.6060630581163482,20.440000534057614,0.07917893019178246
6285,2024-06-21,20.1200008392334,20.68000030517578,20.1200008392334,20.68000030517578,3497702.0,-0.0166177057895025,1.0,-5.600080109864758,12.500011462432184,16.12864776526731,1.2628948223297236,3.2625308973200475,3.371299401693598,2.320685628479417,29.187046054303117,0.5599994659423828,-1.63100324852104,-2.7479991912841797,-6.8933461560185165,1.3973477734501571,-4.820672673651348,-0.6753257089170113,3.4325656346745923,0.0,-33.135139306246145,2.072673482367169,6,0.9799995422363281,2.5299997329711914,3.367499351501465,2.214999198913574,2.639999389648441,4,0.0894631790248539,-1.85716621253406,20.459999084472656,-2.692315592561347,20.299999237060547,-3.0000423859024488,20.559999465942386,0.0894631790248539
6286,2024-06-24,20.81999969482422,20.8799991607666,20.15999984741211,20.21999931335449,527153.0,0.0347911941547161,1.0,-1.0714302744200526,21.63741972544227,16.610470576290965,-0.07872312227243938,2.36895459416111,2.726376976604925,1.5703976185707802,29.98284302202634,0.7599983215332031,-1.912443519137323,-1.84800033569336,-5.9827703505843814,2.2867696791976613,-3.9153853431388725,0.21938467175215237,2.4579615283098057,92.1053159931536,60.744877306987725,2.067385007445511,6,-0.05999946594238281,1.830000877380371,2.7850003242492676,1.515000343322754,1.6399993896484375,0,0.05379446953170808,1.0,20.1200008392334,-1.85716621253406,20.459999084472656,-2.692315592561347,20.299999237060547,0.05379446953170808
6287,2024-06-25,20.71999931335449,21.15999984741211,20.6200008392334,20.920000076293945,516569.0,-0.004803092360015304,-1.7000104904775075,-0.3333343929707929,21.700874024371615,17.138441882454163,-0.04980231358647558,2.2736410234295015,2.881427332093711,1.6244456359578159,30.299937902020414,0.5399990081787109,-2.2364483866857547,-1.7500006675720243,-5.858272577480523,2.3582712423364747,-3.804136622526272,0.3041352873822234,2.3053250790674866,57.69221599276639,27.07133091159381,2.0541359549542486,6,0.0400009155273473,1.8900012969970739,2.9700007438659703,1.62500095367432,1.4600009918212926,1,0.07239382479290035,1.0,20.81999969482422,1.0,20.1200008392334,-1.85716621253406,20.459999084472656,0.07239382479290035
6288,2024-06-26,20.63999938964844,20.899999618530273,20.600000381469727,20.71999931335449,330351.0,-0.003861000306814022,-2.750038743517911,0.3999980926586005,20.294107582328778,17.111263421884622,0.0022120474876849983,2.1720188543425145,2.994116065562064,1.6626709651698661,31.555686418394263,0.2999992370605469,-2.6218679718315627,-1.6440005302429164,-5.728757695943582,2.440756635457749,-3.686379113093249,0.3983780526074163,2.152899118518448,49.99990830045939,20.928590558577696,2.0423785828503327,6,0.0400009155273402,1.9700012207031214,3.1550011634826625,1.7050008773803675,1.4000015258789027,2,0.08139536602982389,-1.7000104904775075,20.71999931335449,1.0,20.81999969482422,1.0,20.1200008392334,0.08139536602982389
6289,2024-06-27,20.31999969482422,20.71999931335449,20.26000022888184,20.68000030517578,490679.0,-0.015503861641813388,1.0909114553982484,4.500011920940723,19.154915426531673,17.41363488448198,0.2339403356006322,2.268065701112448,3.301206072168643,1.9360564375923488,32.994448185549736,0.45999908447264914,-2.534111931652742,-1.7480002403259292,-5.76450143447704,2.268500953825182,-3.7562508374014847,0.2602503567496264,2.25906699982799,19.23067753122828,-5.7936900004149265,2.008250597075556,6,0.32000064849853516,2.2600011825561523,3.695000171661377,2.02500057220459,2.1599998474121094,3,0.12204722339971408,-2.750038743517911,20.63999938964844,-1.7000104904775075,20.71999931335449,1.0,20.81999969482422,0.12204722339971408
6290,2024-06-28,20.15999984741211,20.459999084472656,20.15999984741211,20.299999237060547,623709.0,-0.007874008357040663,-3.285722070844687,0.38888653414148266,16.901395964586783,17.584958464505597,0.2965794452926396,2.1840535443484796,3.444236591302918,2.053786617788674,34.40321048279477,0.2999992370605469,-2.4179752828504206,-1.682000064849852,-5.58678085787016,2.2227807281704557,-3.634390461360006,0.2703903316603018,2.2223415788065957,0.0,-17.230541352321595,1.9523903965101546,6,0.48000049591064453,2.4200010299682617,4.035000324249268,2.185000419616699,1.760000228881836,4,0.12797618766040042,1.0909114553982484,20.31999969482422,-2.750038743517911,20.63999938964844,-1.7000104904775075,20.71999931335449,0.12797618766040042
6291,2024-07-01,20.68000030517578,20.700000762939453,20.299999237060547,20.36000061035156,456892.0,0.025793673695410524,1.2222269317170347,-2.285722070844712,44.10257237903244,20.495755822908485,-0.2076315429753457,1.4119590126091168,2.9110251271746392,1.5030527348503924,35.41575756694281,0.5400009155273438,-2.329195893259417,-0.9559996604919441,-4.631709415620197,2.7197100946363086,-2.7938545380560704,0.8818552170721823,1.5213538740840988,52.00004577636719,31.36936254029515,1.8378548775641257,7,-0.039999961853027344,1.9000005722045898,3.6500000953674316,1.6649999618530273,1.4400005340576172,0,0.10058026561950673,-3.285722070844687,20.15999984741211,1.0909114553982484,20.31999969482422,-2.750038743517911,20.63999938964844,0.10058026561950673
6292,2024-07-02,20.479999542236328,20.65999984741211,20.420000076293945,20.540000915527344,683510.0,-0.009671216633850732,-1.666659602424448,-0.18750447035261933,45.50264203192238,24.082677470675712,-0.022542775139029914,1.3487488277254656,3.084257576984811,1.6698870457372195,36.4830239537009,0.26000022888183594,-2.218928492924416,-0.9450003623962395,-4.355026324541363,2.465025599748884,-2.6500133434687996,0.7600126186763205,1.5548463698214334,43.243215378389735,19.176590732263165,1.7050129810725618,7,0.16000080108642578,2.100001335144043,3.8500008583068848,1.8650007247924805,1.8600006103515625,1,0.09667966730921718,1.2222269317170347,20.68000030517578,-3.285722070844687,20.15999984741211,1.0909114553982484,20.31999969482422,0.09667966730921718
6293,2024-07-03,20.780000686645508,20.899999618530273,20.559999465942386,20.600000381469727,493362.0,0.014648493706773902,-1.615364300595719,-2.999936423167398,46.63212025590105,27.602895428061018,-0.27635724881505297,0.7899665045031163,2.7468823250047443,1.34323671164141,37.642273271674185,0.4200000762939453,-2.031469624916891,-0.4549992561340339,-3.5320557856477564,2.6220572733796885,-1.993527520890897,1.083529008622829,1.1016576195863053,83.78392310805133,54.97635062071484,1.5385282647568619,7,-0.1400003433227539,1.7599992752075195,3.59999942779541,1.5649995803833008,1.4799995422363317,2,0.0673724529484736,-1.666659602424448,20.479999542236328,1.2222269317170347,20.68000030517578,-3.285722070844687,20.15999984741211,0.0673724529484736
6294,2024-07-04,20.959999084472656,20.979999542236328,20.799999237060547,20.799999237060547,415788.0,0.0086620977805274,-1.2500059604701619,0.8888865341414827,49.748737698067345,31.741642787576033,-0.4223908478411289,0.3341157669109158,2.5243832347646773,1.1328944455867962,38.800071502612276,0.1999988555908203,-1.8680651012505969,-0.08900079727172994,-2.7043398707387745,2.5263382761953146,-1.3966703340052504,1.2186687394617906,0.7807266243992821,97.56091887717601,62.88844889229825,1.3076695367335223,7,-0.2999992370605469,1.580000877380371,3.470001220703125,1.4200010299682617,1.2000007629394531,3,0.05152680716740887,-1.615364300595719,20.780000686645508,-1.666659602424448,20.479999542236328,1.2222269317170347,20.68000030517578,0.05152680716740887
6295,2024-07-05,21.280000686645508,21.34000015258789,20.920000076293945,20.959999084472656,581876.0,0.015267252678933252,-1.1000023841880648,2.0000119209403238,61.17021978144617,36.13417612713202,-0.6264166746823818,-0.2690342777031063,2.182131621453024,0.7869758035915737,40.16166979418855,0.4200000762939453,-1.6341154863720746,0.4020008087158189,-1.5783620841320172,2.382363701563655,-0.5881806377080991,1.392182255139737,0.33106703265534776,94.23082566115248,54.21153646653272,0.9901814464239187,7,-0.5300006866455078,1.2599992752075195,3.174999713897705,1.1349992752075195,0.8799991607666016,4,0.056390921845406394,-1.2500059604701619,20.959999084472656,-1.615364300595719,20.780000686645508,-1.666659602424448,20.479999542236328,0.056390921845406394
6296,2024-07-08,21.280000686645508,21.36000061035156,21.059999465942386,21.15999984741211,1177314.0,0.0,1.14286006226116,0.37500074505432934,59.89012831637673,40.37742660402148,-0.6194447389208833,-0.5807667956760376,2.1600675749744482,0.7633503902213334,41.04934990510621,0.3000011444091726,-1.4074180955670101,0.581000804901123,-0.1138193512337402,1.2758209610359863,0.2335907268336932,0.9284108829685529,0.21178168224995275,91.48937465378633,47.83617194593867,0.3474100780674311,7,-0.5200004577636719,1.2599992752075195,3.1549997329711914,1.1349992752075195,0.8799991607666016,0,0.030075158317550033,-1.1000023841880648,21.280000686645508,-1.2500059604701619,20.959999084472656,-1.615364300595719,20.780000686645508,0.030075158317550033
6297,2024-07-09,21.299999237060547,21.559999465942386,21.18000030517578,21.5,922559.0,0.0009397814741420873,1.3749970197648884,-1.6666613685130731,64.70589225268122,45.31206934517176,-0.6129795468627961,-0.6199490700356343,2.099084458364324,0.720241567735652,40.25382939990848,0.3799991607666051,-1.1119523037059906,0.5929993629455552,-0.12644796091145594,1.3124466868025664,0.23327570101704964,0.9527230248740608,-1.1799983978271484,73.99997711181605,24.426687880945806,0.3597236619285047,7,-0.4399995803833008,1.2400007247924805,3.1350011825561523,1.1150007247924805,0.8600006103515625,1,0.03849772918048311,1.14286006226116,21.280000686645508,-1.1000023841880648,21.280000686645508,-1.2500059604701619,20.959999084472656,0.03849772918048311
6298,2024-07-10,21.600000381469727,21.68000030517578,21.36000061035156,21.399999618530273,545389.0,0.014084561274875451,-1.285722070844654,-1.0,66.10171774572882,50.52838071397144,-0.8520902024654546,-0.904913736813679,1.7678321562923536,0.40311080537990307,39.11957954498001,0.3800010681152344,-0.8976483208481199,0.8540004730224595,0.031567364026440003,1.676433582018479,0.44278391852445154,1.2652170275204675,-1.4511995697021476,90.9091106130818,36.284516159353856,0.4112165544980097,7,-0.6800003051757812,0.9399995803833008,2.8499999046325684,0.8149995803833008,0.5599994659423828,2,0.034259248057837866,1.3749970197648884,21.299999237060547,1.14286006226116,21.280000686645508,-1.1000023841880648,21.280000686645508,0.034259248057837866
6299,2024-07-11,21.76000022888184,21.959999084472656,21.63999938964844,21.71999931335449,573290.0,0.007407400212333881,-2.199984741269223,0.2000038146827493,74.40474838897192,56.91764209445867,-0.8787554029606746,-1.0626921191808911,1.5732826814845176,0.22737652863112245,37.83968849063514,0.3599987030029297,-0.6621799127948691,0.9780003547668485,0.04568889265978626,1.9103118168739108,0.5118446237133192,1.444156085820378,-1.5499514373779313,80.76932246877206,18.4405027024548,0.4661557310535304,7,-0.6300010681152379,0.7799997329711879,2.7450003623962367,0.6549997329711879,0.3999996185302699,3,0.022977940934777896,-1.285722070844654,21.600000381469727,1.3749970197648884,21.299999237060547,1.14286006226116,21.280000686645508,0.022977940934777896
6300,2024-07-12,21.76000022888184,21.940000534057614,21.71999931335449,21.81999969482422,304140.0,0.0,-2.1428454653204763,-1.4999523173751932,67.66917131492963,59.53615308733613,-0.7017209266279849,-1.0553695914516155,1.531573168289274,0.20956628901332408,36.42747201858577,0.220001220703125,-0.39645206602927274,0.9390003204345732,-0.08857556157088808,1.9665762024400344,0.4252123794318443,1.452788261437302,-1.4449544197998065,77.77789551539792,18.421825554750633,0.5137879410027297,7,-0.5700006484985387,0.7799997329711879,2.775000095367428,0.6549997329711879,0.3999996185302699,4,0.018382335217044465,-2.199984741269223,21.76000022888184,-1.285722070844654,21.600000381469727,1.3749970197648884,21.299999237060547,0.018382335217044465
6301,2024-07-15,21.479999542236328,21.84000015258789,21.479999542236328,21.799999237060547,569523.0,-0.0128676784788756,-1.2500059604701619,5.3333757192360975,63.38027601463826,61.52255686319346,-0.33112808045931175,-0.730935321770918,1.7676850075383328,0.46771234156198815,34.66342079187464,0.3600006103515625,-0.076220937429607,0.6069996833801277,-0.444377660395773,1.6583770271560283,0.08131101149217557,1.1326883552680798,-1.0662565366308563,38.46150084119097,-20.233208211905705,0.5256886718879509,7,-0.2200002670288086,1.0600004196166992,3.1200008392333984,0.9350004196166992,0.6800003051757812,0,,-2.1428454653204763,21.76000022888184,-2.199984741269223,21.76000022888184,-1.285722070844654,21.600000381469727,
6302,2024-07-16,21.5,21.700000762939453,21.21999931335449,21.3799991607666,322738.0,0.0009311200274628728,-1.18182212261634,-0.37500298023508094,65.46762244412079,63.61539043966232,-0.21369836645224893,-0.7134831699606572,1.7011889584375837,0.4267096992218349,32.963084744540694,0.4800014495849645,0.29651282595140316,0.5800001144409173,-0.4962118482566993,1.6562120771385338,0.04189413309210721,1.1181060957897273,-0.9934816296624973,37.837942331038796,-21.049596021597843,0.5381059813488084,7,-0.12000083923339844,-0.39999961853027344,3.0799999237060547,0.9300003051757812,0.6599998474121094,1,,-1.2500059604701619,21.479999542236328,-2.1428454653204763,21.76000022888184,-2.199984741269223,21.76000022888184,
6303,2024-07-17,21.8799991607666,21.920000076293945,21.440000534057614,21.440000534057614,455476.0,0.017674379570539633,-1.1818229107964748,3.666629579591542,77.46475940896406,66.69494840753973,-0.4707589383505244,-1.0214118349681094,1.2684797781877677,0.02706614202245916,30.91671072575005,0.4799995422363317,0.39268886919011337,0.8809992790222161,-0.23481816618805595,1.9968167242324881,0.3230905564170783,1.4389080016273539,-1.286271947580989,89.18919615540261,24.24082065036913,0.5579087226051366,7,-0.4399995803833008,-0.8399991989135742,1.205000877380371,0.5600013732910156,0.2800006866455078,2,,-1.18182212261634,21.5,-1.2500059604701619,21.479999542236328,-2.1428454653204763,21.76000022888184,
6304,2024-07-18,22.07999992370605,22.13999938964844,21.920000076293945,22.0,550172.0,0.009140803044365375,1.2000057220785978,0.1818185758996983,83.3333002196759,69.15751290067637,-0.5533731614319315,-1.1529349381166227,1.0163615439963785,-0.1810771407422358,28.602370730603432,0.2600002288818395,0.511847082639175,0.9999999999999964,-0.1841763566849295,2.1841763566849224,0.4079118216575317,1.5920881783424612,-1.4042963982432148,93.47831946013673,19.475243883225218,0.592088178342463,7,-0.4800004959106374,-0.9499998092651332,0.8649997711181676,0.36000061035156605,0.07999992370605824,3,,-1.1818229107964748,21.8799991607666,-1.18182212261634,21.5,-1.2500059604701619,21.479999542236328,
6305,2024-07-19,21.920000076293945,22.07999992370605,21.86000061035156,22.0,563977.0,-0.007246369925949292,-1.2000057220785623,-1.0000000000000444,74.60314697091373,70.79229275118048,-0.3274803160349329,-0.8971676616765691,1.1135730034198161,-0.02767812757289434,26.034539752027502,0.2199993133544922,0.6106563313036659,0.7500001907348626,-0.4000846536606133,1.9000850351303384,0.1749577685371264,1.3250426129325987,-1.1271528816962615,76.08703314017956,-0.6703912857277317,0.575042422197737,7,-0.26000022888183594,-0.7899999618530273,1.0249996185302734,0.5200004577636719,0.23999977111816406,4,,1.2000057220785978,22.07999992370605,-1.1818229107964748,21.8799991607666,-1.18182212261634,21.5,
6306,2024-07-22,21.940000534057614,22.15999984741211,21.940000534057614,22.059999465942386,727929.0,0.0009124296393272502,-2.666687859617733,1.499988079059765,81.19657492653859,72.62459082605352,-0.2726906354524594,-0.8737561928917934,1.0258534880923271,-0.047843277468103906,23.72750576021381,0.23999977111816406,0.690466693588121,0.7140006065368603,-0.47281137523735595,1.9008125883110765,0.12059461564975038,1.3074065974239701,-1.039381163855868,76.5958310252396,-4.2191181711681764,0.5934059908871089,7,-0.25000095367431285,-0.8000001907348597,1.0049991607666051,0.5000000000000036,0.21999931335449574,0,,-1.2000057220785623,21.920000076293945,1.2000057220785978,22.07999992370605,-1.1818229107964748,21.8799991607666,
6307,2024-07-23,22.21999931335449,22.420000076293945,22.0,22.21999931335449,1186185.0,0.012762022446728416,1.0999923706345351,-0.0,81.03445724414392,74.28378410365521,-0.4564656141945811,-1.0915828758005333,0.6735454324257297,-0.3257415410741977,22.002928412608956,0.4799995422363317,0.7060808978112689,0.918999385833736,-0.3215421672067116,2.1595409388741835,0.29872860931351397,1.539270162353958,-1.1934418954317074,79.591749350917,-0.8126292885971793,0.6202707765202229,7,-0.3999996185302699,-0.9499988555908168,0.43500041961670277,0.22000122070312855,-0.05999946594237926,1,,-2.666687859617733,21.940000534057614,-1.2000057220785623,21.920000076293945,1.2000057220785978,22.07999992370605,
6308,2024-07-24,22.31999969482422,22.5,22.13999938964844,22.299999237060547,1236212.0,0.004500467351933102,-1.1176496987512716,100.0,80.35713373398978,74.94516025310162,-0.49572426480534304,-1.1165127292311006,0.5021964734772411,-0.4105842281508494,20.22051012847651,0.36000061035155895,0.7364891607017654,0.9349997520446784,-0.34400476638878885,2.2140042704781457,0.2954974928279448,1.574502011261412,-1.1262291578968977,71.87492549412313,-6.096571463336645,0.639502259216733,7,-0.46000003814697266,-1.0099992752075195,0.33500003814697266,0.12000083923339844,-0.15999984741210938,2,,1.0999923706345351,22.21999931335449,-2.666687859617733,21.940000534057614,-1.2000057220785623,21.920000076293945,
6309,2024-07-25,22.79999923706055,22.79999923706055,22.280000686645508,22.280000686645508,798949.0,0.0215053561289984,-1.0000000000000138,25.999332443257856,81.66664150025713,76.50043471813802,-0.9081919319803298,-1.4769127011954524,-0.04311080467820716,-0.8622620222734589,18.2095432579016,0.5199985504150426,0.7659002855789367,1.2909993171691916,-0.033329886578442824,2.615328520916826,0.6288347152953762,1.953163919043007,-1.4233565753030533,100.0,23.090264056150602,0.6621646018738169,7,-0.7899999618530309,-1.3399991989135778,-0.14499950408935902,-0.35999870300293324,-0.639999389648441,3,,-1.1176496987512716,22.31999969482422,1.0999923706345351,22.21999931335449,-2.666687859617733,21.940000534057614,
6310,2024-07-26,22.739999771118164,22.78000068664551,22.479999542236328,22.68000030517578,1894492.0,-0.002631555611846692,3.2856909306411053,0.11538391000223669,79.67478918362339,78.31093618135857,-0.7761845677137273,-1.2793063816459664,-0.056265613367799006,-0.7807083778858086,15.996179036328561,0.3199996948242223,0.7682525971343388,1.1019998550415053,-0.17066967227625085,2.3746693823592615,0.46566509138262546,1.7383346187003852,-1.1356200573121775,93.02330739187389,17.21597959216959,0.6363347636588789,7,-0.7300004959106445,-1.2799997329711914,-0.08500003814697266,-0.2649993896484375,-0.5799999237060547,4,,-1.0000000000000138,22.79999923706055,-1.1176496987512716,22.31999969482422,1.0999923706345351,22.21999931335449,
6311,2024-07-29,22.76000022888184,22.920000076293945,22.60000038146973,22.86000061035156,1100577.0,0.0008795276149948794,1.909097214395293,-1.6666878596177728,79.67480494266708,79.8895120145304,-0.6655078870354103,-1.196851872944979,-0.14940667500915694,-0.7765841421658024,14.312568617701732,0.3199996948242152,0.7311053681635187,1.018000316619876,-0.26495007916350133,2.300950712403253,0.37652511872818906,1.6594755145115627,-0.9643213913551243,82.60871368004268,6.30125390018172,0.6414751978916882,7,-0.5799999237060582,-1.2200002670288121,-0.8849997520446813,-0.2849998474121129,-0.6000003814697301,0,,3.2856909306411053,22.739999771118164,-1.0000000000000138,22.79999923706055,-1.1176496987512716,22.31999969482422,
6312,2024-07-30,22.459999084472656,22.459999084472656,22.200000762939453,22.280000686645508,264228.0,-0.01318106948120723,1.8888959532059637,-1.7999771119038452,67.47964138758772,78.78005445659969,-0.24027795936394014,-0.7809480620006539,0.07117027884515892,-0.4558739488861967,12.204414258765434,0.5599994659423864,0.7323698457606973,0.6189991950988762,-0.5548542099583784,1.792852600156131,0.03207249257025069,1.2059258976275018,-0.4619424239678409,41.02556578512976,-32.05372282320941,0.5869267025286266,7,-0.06999874114990234,-0.9199991226196289,-0.7549986839294434,0.1900014877319336,-0.2999992370605469,1,,1.909097214395293,22.76000022888184,3.2856909306411053,22.739999771118164,-1.0000000000000138,22.79999923706055,
6313,2024-07-31,22.18000030517578,22.60000038146973,22.18000030517578,22.60000038146973,502185.0,-0.012466553459944185,-1.0000000000000169,-2.3333545262845776,58.13953660298231,75.98074738807817,0.09694614783656519,-0.41180028393469215,0.27007750696118293,-0.1495585036414795,10.63900425028901,0.42000007629394887,0.7633069388583529,0.26900043487548686,-0.8008129434206239,1.3388138131715976,-0.26590625427256853,0.8039071240235423,-0.015993829828921946,0.0,-69.12790379939133,0.5349066891480547,7,0.21000003814697266,-0.6400003433227539,-0.49499988555908203,0.4700002670288086,-0.020000457763671875,2,,1.8888959532059637,22.459999084472656,1.909097214395293,22.76000022888184,3.2856909306411053,22.739999771118164,
6314,2024-08-01,22.040000915527344,22.280000686645508,21.979999542236328,22.100000381469727,322114.0,-0.0063119651813425826,-2.3333050766638763,0.1428558453413006,55.14707274503293,73.81896136298032,0.2577837069977633,-0.1968330372592959,0.332134216985672,0.017807355287388305,9.015159819755919,0.3000011444091797,0.7887510842296592,0.0750009536743157,-0.8972776216410807,1.047279528989712,-0.4111383339833843,0.5611402413320157,0.8799991607666016,6.3831211916458175,-59.103893442996316,0.48613928765769854,8,0.3899993896484375,-0.5000009536743164,-0.3950004577636719,0.6099996566772461,0.11999893188476562,3,,-1.0000000000000169,22.18000030517578,1.8888959532059637,22.459999084472656,1.909097214395293,22.76000022888184,
6315,2024-08-02,22.479999542236328,22.65999984741211,22.0,22.0,564318.0,0.019963639221040275,-1.7500019868233874,-8.000063578853673,67.36112766797262,72.28168944536186,-0.10552201680971152,-0.5716289744286769,-0.17649850192444205,-0.3820887866374889,8.350840438084898,0.6599998474121094,0.7566510066721222,0.45499963760375906,-0.48692419786577545,1.3969234730732936,-0.015962280131006423,0.9259615553385245,0.4212005233764664,53.19145914116604,-15.064967918537569,0.47096191773476664,8,-0.029999732971191406,-0.9399995803833008,-0.8699989318847656,0.17000102996826172,-0.31999969482421875,4,,-2.3333050766638763,22.040000915527344,-1.0000000000000169,22.18000030517578,1.8888959532059637,22.459999084472656,
6316,2024-08-05,21.920000076293945,22.26000022888184,21.920000076293945,22.0,924571.0,-0.024911008778724986,-7.500011920940413,-0.16666666666666666,56.140358704629996,69.51567849652699,0.5043833239466586,0.0408715458815756,0.29791796423987904,0.21771866421886443,7.6291092289114735,0.5599994659423828,0.6733639748818518,-0.1369997978210442,-1.0135743029421143,0.7395747073000258,-0.5752870503815792,0.3012874547394908,0.9627759788513188,0.0,-69.125612295682,0.4382872525605353,8,0.5,-0.3100004196166992,-0.3099994659423828,0.7300004959106445,0.23999977111816406,0,,-1.7500019868233874,22.479999542236328,-2.3333050766638763,22.040000915527344,-1.0000000000000169,22.18000030517578,
6317,2024-08-06,22.1200008392334,22.200000762939453,21.71999931335449,21.799999237060547,543107.0,0.009124122365115728,1.0000000000000149,-4.0000238418806475,53.70373204795219,66.55418942030059,0.3226345255557348,-0.09965635270270568,0.01740698107948191,0.056059283068478294,7.138287928350728,0.4800014495849645,0.6482393145967862,0.022000885009767046,-0.7789350970710736,0.8229368670906076,-0.37846710603065503,0.4224688760501891,0.7242641767578135,42.55332964038404,-23.041539025091033,0.4004679910404208,8,0.1999988555908203,-0.4500007629394531,-0.5100002288818359,0.5299997329711914,0.03999900817871094,1,,-7.500011920940413,21.920000076293945,-1.7500019868233874,22.479999542236328,-2.3333050766638763,22.040000915527344,
6318,2024-08-07,22.34000015258789,22.3799991607666,22.040000915527344,22.13999938964844,476565.0,0.009945719032898426,1.4285694822888284,0.6249992549456596,53.987737958093334,63.478755693393495,0.11820069853151693,-0.275499199745429,-0.2718899626742264,-0.13079599276508702,6.996325832862095,0.3399982452392578,0.6147552533899194,0.20500020980835032,-0.5669144519043918,0.9769148715210925,-0.18095712104802075,0.5909575406647214,0.4368089212451167,65.95749861514406,3.7290194966056447,0.3859573308563719,8,-0.020000457763671875,-0.6000003814697266,-0.7299995422363281,0.3100004196166992,-0.18000030517578125,2,,1.0000000000000149,22.1200008392334,-7.500011920940413,21.920000076293945,-1.7500019868233874,22.479999542236328,
6319,2024-08-08,22.26000022888184,22.36000061035156,22.18000030517578,22.34000015258789,329455.0,-0.0035810171512815625,1.999984105539338,-0.39999809265863245,55.34592024874736,60.775548033962835,0.12689023598240468,-0.16455681693178192,-0.2725726210466384,-0.01075518841142653,7.409454573389604,0.1800003051757777,0.5597783831310998,0.10000028610229705,-0.6529306116420628,0.8529311838466569,-0.27646516276988464,0.47646573497447875,0.4534002593224571,57.44687326893045,-2.9034839599589404,0.37646544887218075,8,0.05999946594237926,-0.4000005722045934,-0.6700000762939489,0.39000034332275035,-0.10000038146973012,3,,1.4285694822888284,22.34000015258789,1.0000000000000149,22.1200008392334,-7.500011920940413,21.920000076293945,
6320,2024-08-09,22.15999984741211,22.440000534057614,22.13999938964844,22.21999931335449,366329.0,-0.004492380073742419,-5.000000000000284,0.749994039529827,53.374226308919475,57.85326151910199,0.15194406917225933,-0.034839190790968644,-0.25736988124584315,0.12304354572550125,7.9021417853599605,0.3000011444091726,0.49804281857229427,-0.020000076293946734,-0.7490656200714092,0.7090654674835157,-0.3845328481826762,0.3445326955947827,0.4937965703011997,61.11108167676903,2.6993553006073085,0.3645327718887304,8,0.029999732971191406,-0.23999977111816406,-0.559999942779541,0.49000072479248047,0.0,4,,1.999984105539338,22.26000022888184,1.4285694822888284,22.34000015258789,1.0000000000000149,22.1200008392334,